{
  "source": "https://api.nasdaq.com/api/quote/ORLY/historical",
  "symbol": "ORLY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "40.2314",
      "high": "40.5934",
      "low": "40.00",
      "close": "40.23",
      "volume": "6223737"
    },
    {
      "date": "2021-08-09",
      "open": "40.124",
      "high": "40.143",
      "low": "39.7074",
      "close": "39.9067",
      "volume": "4887193"
    },
    {
      "date": "2021-08-10",
      "open": "39.7454",
      "high": "40.2194",
      "low": "39.5694",
      "close": "40.0434",
      "volume": "6970542"
    },
    {
      "date": "2021-08-11",
      "open": "40.084",
      "high": "40.5907",
      "low": "40.0114",
      "close": "40.0787",
      "volume": "6566862"
    },
    {
      "date": "2021-08-12",
      "open": "40.2194",
      "high": "40.2194",
      "low": "39.612",
      "close": "39.7954",
      "volume": "6272907"
    },
    {
      "date": "2021-08-13",
      "open": "39.7354",
      "high": "39.968",
      "low": "39.5727",
      "close": "39.602",
      "volume": "3907663"
    },
    {
      "date": "2021-08-16",
      "open": "39.5274",
      "high": "40.2914",
      "low": "39.5274",
      "close": "40.26",
      "volume": "5252757"
    },
    {
      "date": "2021-08-17",
      "open": "40.152",
      "high": "40.2274",
      "low": "39.388",
      "close": "39.9847",
      "volume": "5465247"
    },
    {
      "date": "2021-08-18",
      "open": "39.8914",
      "high": "40.3647",
      "low": "39.872",
      "close": "39.9227",
      "volume": "4767163"
    },
    {
      "date": "2021-08-19",
      "open": "39.878",
      "high": "40.2034",
      "low": "39.772",
      "close": "40.142",
      "volume": "4354693"
    },
    {
      "date": "2021-08-20",
      "open": "40.308",
      "high": "40.548",
      "low": "40.1707",
      "close": "40.4274",
      "volume": "4438738"
    },
    {
      "date": "2021-08-23",
      "open": "40.3247",
      "high": "40.482",
      "low": "40.0494",
      "close": "40.1734",
      "volume": "5398812"
    },
    {
      "date": "2021-08-24",
      "open": "40.046",
      "high": "40.2887",
      "low": "39.8874",
      "close": "39.96",
      "volume": "4935418"
    },
    {
      "date": "2021-08-25",
      "open": "40.134",
      "high": "40.5547",
      "low": "40.0527",
      "close": "40.4714",
      "volume": "5353947"
    },
    {
      "date": "2021-08-26",
      "open": "40.41",
      "high": "40.5114",
      "low": "40.002",
      "close": "40.0187",
      "volume": "4047088"
    },
    {
      "date": "2021-08-27",
      "open": "39.602",
      "high": "39.9533",
      "low": "39.4427",
      "close": "39.4607",
      "volume": "5673507"
    },
    {
      "date": "2021-08-30",
      "open": "39.572",
      "high": "39.9827",
      "low": "39.5494",
      "close": "39.7767",
      "volume": "5650182"
    },
    {
      "date": "2021-08-31",
      "open": "39.7894",
      "high": "39.7894",
      "low": "39.338",
      "close": "39.6054",
      "volume": "7903271"
    },
    {
      "date": "2021-09-01",
      "open": "39.7334",
      "high": "39.9534",
      "low": "39.296",
      "close": "39.5027",
      "volume": "6453027"
    },
    {
      "date": "2021-09-02",
      "open": "39.5594",
      "high": "39.742",
      "low": "38.3007",
      "close": "38.588",
      "volume": "12230784"
    },
    {
      "date": "2021-09-03",
      "open": "38.588",
      "high": "39.058",
      "low": "38.262",
      "close": "38.9867",
      "volume": "7203056"
    },
    {
      "date": "2021-09-07",
      "open": "38.858",
      "high": "39.0705",
      "low": "38.6227",
      "close": "38.7107",
      "volume": "5281437"
    },
    {
      "date": "2021-09-08",
      "open": "38.8174",
      "high": "39.428",
      "low": "38.606",
      "close": "39.4267",
      "volume": "6186162"
    },
    {
      "date": "2021-09-09",
      "open": "39.47",
      "high": "39.6994",
      "low": "39.3667",
      "close": "39.4774",
      "volume": "5443287"
    },
    {
      "date": "2021-09-10",
      "open": "39.5567",
      "high": "39.9047",
      "low": "39.30",
      "close": "39.4907",
      "volume": "5741637"
    },
    {
      "date": "2021-09-13",
      "open": "39.6174",
      "high": "39.778",
      "low": "38.9167",
      "close": "39.1587",
      "volume": "5659017"
    },
    {
      "date": "2021-09-14",
      "open": "39.1814",
      "high": "39.4407",
      "low": "39.0664",
      "close": "39.39",
      "volume": "5019042"
    },
    {
      "date": "2021-09-15",
      "open": "39.386",
      "high": "40.2244",
      "low": "39.3207",
      "close": "40.0614",
      "volume": "5931342"
    },
    {
      "date": "2021-09-16",
      "open": "40.212",
      "high": "40.664",
      "low": "40.212",
      "close": "40.4587",
      "volume": "4466293"
    },
    {
      "date": "2021-09-17",
      "open": "40.0494",
      "high": "40.4867",
      "low": "39.84",
      "close": "39.956",
      "volume": "14599088"
    },
    {
      "date": "2021-09-20",
      "open": "39.696",
      "high": "40.00",
      "low": "39.4814",
      "close": "39.934",
      "volume": "8945501"
    },
    {
      "date": "2021-09-21",
      "open": "40.1467",
      "high": "40.7031",
      "low": "40.1234",
      "close": "40.4814",
      "volume": "5884647"
    },
    {
      "date": "2021-09-22",
      "open": "40.8154",
      "high": "41.532",
      "low": "40.506",
      "close": "41.3507",
      "volume": "7553816"
    },
    {
      "date": "2021-09-23",
      "open": "41.434",
      "high": "41.9597",
      "low": "41.434",
      "close": "41.7554",
      "volume": "6152322"
    },
    {
      "date": "2021-09-24",
      "open": "41.502",
      "high": "41.8127",
      "low": "41.3334",
      "close": "41.7027",
      "volume": "4376143"
    },
    {
      "date": "2021-09-27",
      "open": "41.6147",
      "high": "41.6307",
      "low": "41.1154",
      "close": "41.5787",
      "volume": "5427012"
    },
    {
      "date": "2021-09-28",
      "open": "41.5387",
      "high": "41.6084",
      "low": "40.6627",
      "close": "40.8707",
      "volume": "6963312"
    },
    {
      "date": "2021-09-29",
      "open": "40.9774",
      "high": "41.8954",
      "low": "40.9247",
      "close": "41.7334",
      "volume": "4581778"
    },
    {
      "date": "2021-09-30",
      "open": "41.7234",
      "high": "41.7234",
      "low": "40.5574",
      "close": "40.7374",
      "volume": "6897132"
    },
    {
      "date": "2021-10-01",
      "open": "40.8547",
      "high": "40.9797",
      "low": "39.9907",
      "close": "40.296",
      "volume": "5081232"
    },
    {
      "date": "2021-10-04",
      "open": "40.264",
      "high": "40.6304",
      "low": "39.6134",
      "close": "39.8854",
      "volume": "8973461"
    },
    {
      "date": "2021-10-05",
      "open": "39.9994",
      "high": "40.7737",
      "low": "39.7187",
      "close": "40.508",
      "volume": "8590616"
    },
    {
      "date": "2021-10-06",
      "open": "40.332",
      "high": "40.952",
      "low": "40.134",
      "close": "40.862",
      "volume": "7130576"
    },
    {
      "date": "2021-10-07",
      "open": "41.1867",
      "high": "41.286",
      "low": "40.7354",
      "close": "40.788",
      "volume": "6285462"
    },
    {
      "date": "2021-10-08",
      "open": "40.786",
      "high": "41.0397",
      "low": "40.4814",
      "close": "40.6834",
      "volume": "6983937"
    },
    {
      "date": "2021-10-11",
      "open": "40.664",
      "high": "40.871",
      "low": "40.3317",
      "close": "40.348",
      "volume": "4026238"
    },
    {
      "date": "2021-10-12",
      "open": "40.5874",
      "high": "40.80",
      "low": "40.2887",
      "close": "40.5947",
      "volume": "3150163"
    },
    {
      "date": "2021-10-13",
      "open": "40.6467",
      "high": "40.866",
      "low": "40.1154",
      "close": "40.8227",
      "volume": "3993913"
    },
    {
      "date": "2021-10-14",
      "open": "40.8347",
      "high": "41.698",
      "low": "40.7964",
      "close": "41.6754",
      "volume": "4328953"
    },
    {
      "date": "2021-10-15",
      "open": "41.89",
      "high": "42.208",
      "low": "41.8667",
      "close": "41.9327",
      "volume": "5245512"
    },
    {
      "date": "2021-10-18",
      "open": "41.9447",
      "high": "42.6837",
      "low": "41.9447",
      "close": "42.5554",
      "volume": "7173251"
    },
    {
      "date": "2021-10-19",
      "open": "42.66",
      "high": "42.746",
      "low": "42.1694",
      "close": "42.5494",
      "volume": "5161077"
    },
    {
      "date": "2021-10-20",
      "open": "42.8374",
      "high": "43.2294",
      "low": "42.6437",
      "close": "42.9607",
      "volume": "4933273"
    },
    {
      "date": "2021-10-21",
      "open": "43.1947",
      "high": "44.252",
      "low": "42.9204",
      "close": "44.2167",
      "volume": "4826023"
    },
    {
      "date": "2021-10-22",
      "open": "44.3014",
      "high": "44.606",
      "low": "43.994",
      "close": "44.238",
      "volume": "4227478"
    },
    {
      "date": "2021-10-25",
      "open": "44.316",
      "high": "44.434",
      "low": "43.961",
      "close": "44.0894",
      "volume": "6142287"
    },
    {
      "date": "2021-10-26",
      "open": "44.1687",
      "high": "44.248",
      "low": "43.8087",
      "close": "43.89",
      "volume": "4685803"
    },
    {
      "date": "2021-10-27",
      "open": "43.8727",
      "high": "43.8947",
      "low": "43.14",
      "close": "43.3967",
      "volume": "9311620"
    },
    {
      "date": "2021-10-28",
      "open": "42.9334",
      "high": "43.0214",
      "low": "40.8854",
      "close": "41.6534",
      "volume": "14274233"
    },
    {
      "date": "2021-10-29",
      "open": "41.6207",
      "high": "42.158",
      "low": "41.2174",
      "close": "41.488",
      "volume": "8284016"
    },
    {
      "date": "2021-11-01",
      "open": "41.4887",
      "high": "41.696",
      "low": "41.0617",
      "close": "41.3154",
      "volume": "8035826"
    },
    {
      "date": "2021-11-02",
      "open": "41.462",
      "high": "41.93",
      "low": "41.1774",
      "close": "41.4067",
      "volume": "8884316"
    },
    {
      "date": "2021-11-03",
      "open": "41.5167",
      "high": "41.6627",
      "low": "40.934",
      "close": "41.438",
      "volume": "6541857"
    },
    {
      "date": "2021-11-04",
      "open": "41.3887",
      "high": "42.422",
      "low": "41.3887",
      "close": "42.258",
      "volume": "7986341"
    },
    {
      "date": "2021-11-05",
      "open": "42.4667",
      "high": "42.644",
      "low": "42.0774",
      "close": "42.5387",
      "volume": "4678363"
    },
    {
      "date": "2021-11-08",
      "open": "42.5087",
      "high": "42.708",
      "low": "42.0614",
      "close": "42.344",
      "volume": "3582493"
    },
    {
      "date": "2021-11-09",
      "open": "42.456",
      "high": "43.17",
      "low": "42.3667",
      "close": "42.8967",
      "volume": "4377178"
    },
    {
      "date": "2021-11-10",
      "open": "42.8527",
      "high": "43.2694",
      "low": "42.8527",
      "close": "43.198",
      "volume": "4013233"
    },
    {
      "date": "2021-11-11",
      "open": "43.2827",
      "high": "43.522",
      "low": "42.962",
      "close": "43.006",
      "volume": "3601213"
    },
    {
      "date": "2021-11-12",
      "open": "43.3274",
      "high": "43.6487",
      "low": "43.0287",
      "close": "43.2654",
      "volume": "3823363"
    },
    {
      "date": "2021-11-15",
      "open": "43.2687",
      "high": "43.786",
      "low": "43.216",
      "close": "43.3174",
      "volume": "3553948"
    },
    {
      "date": "2021-11-16",
      "open": "43.2454",
      "high": "43.968",
      "low": "43.0414",
      "close": "43.4667",
      "volume": "6471222"
    },
    {
      "date": "2021-11-17",
      "open": "43.5947",
      "high": "43.847",
      "low": "42.6387",
      "close": "42.7314",
      "volume": "5665377"
    },
    {
      "date": "2021-11-18",
      "open": "42.824",
      "high": "43.2867",
      "low": "42.5687",
      "close": "43.0634",
      "volume": "4981513"
    },
    {
      "date": "2021-11-19",
      "open": "43.2567",
      "high": "43.2567",
      "low": "42.3267",
      "close": "42.4114",
      "volume": "5505057"
    },
    {
      "date": "2021-11-22",
      "open": "42.5334",
      "high": "43.104",
      "low": "42.4594",
      "close": "42.678",
      "volume": "6178377"
    },
    {
      "date": "2021-11-23",
      "open": "42.6127",
      "high": "43.5574",
      "low": "42.4394",
      "close": "43.4207",
      "volume": "4289848"
    },
    {
      "date": "2021-11-24",
      "open": "43.1834",
      "high": "43.29",
      "low": "42.8354",
      "close": "43.1007",
      "volume": "4547908"
    },
    {
      "date": "2021-11-26",
      "open": "42.6947",
      "high": "42.8667",
      "low": "42.1754",
      "close": "42.382",
      "volume": "3836773"
    },
    {
      "date": "2021-11-29",
      "open": "42.758",
      "high": "43.192",
      "low": "42.31",
      "close": "42.9434",
      "volume": "4736953"
    },
    {
      "date": "2021-11-30",
      "open": "42.7914",
      "high": "43.4547",
      "low": "42.2227",
      "close": "42.544",
      "volume": "10349695"
    },
    {
      "date": "2021-12-01",
      "open": "42.8274",
      "high": "43.4954",
      "low": "42.4174",
      "close": "42.4494",
      "volume": "6815277"
    },
    {
      "date": "2021-12-02",
      "open": "42.5207",
      "high": "44.2274",
      "low": "42.5207",
      "close": "43.8234",
      "volume": "8412836"
    },
    {
      "date": "2021-12-03",
      "open": "44.132",
      "high": "44.566",
      "low": "43.6947",
      "close": "43.9454",
      "volume": "7006076"
    },
    {
      "date": "2021-12-06",
      "open": "44.36",
      "high": "44.858",
      "low": "44.0467",
      "close": "44.0954",
      "volume": "5935257"
    },
    {
      "date": "2021-12-07",
      "open": "44.422",
      "high": "45.0534",
      "low": "44.226",
      "close": "44.8527",
      "volume": "7239941"
    },
    {
      "date": "2021-12-08",
      "open": "45.2134",
      "high": "45.546",
      "low": "44.4094",
      "close": "44.9814",
      "volume": "5942697"
    },
    {
      "date": "2021-12-09",
      "open": "44.9814",
      "high": "45.3947",
      "low": "44.7297",
      "close": "44.80",
      "volume": "4455598"
    },
    {
      "date": "2021-12-10",
      "open": "45.194",
      "high": "45.4954",
      "low": "44.91",
      "close": "45.4914",
      "volume": "3915553"
    },
    {
      "date": "2021-12-13",
      "open": "45.4354",
      "high": "45.5814",
      "low": "44.6287",
      "close": "44.784",
      "volume": "6442167"
    },
    {
      "date": "2021-12-14",
      "open": "44.822",
      "high": "44.874",
      "low": "44.2594",
      "close": "44.4907",
      "volume": "7798631"
    },
    {
      "date": "2021-12-15",
      "open": "44.542",
      "high": "45.9934",
      "low": "44.542",
      "close": "45.814",
      "volume": "6377202"
    },
    {
      "date": "2021-12-16",
      "open": "46.0927",
      "high": "46.4387",
      "low": "45.6234",
      "close": "45.8314",
      "volume": "7083881"
    },
    {
      "date": "2021-12-17",
      "open": "45.7827",
      "high": "46.0914",
      "low": "44.8297",
      "close": "45.0714",
      "volume": "16071637"
    },
    {
      "date": "2021-12-20",
      "open": "44.8607",
      "high": "45.2847",
      "low": "44.156",
      "close": "44.8394",
      "volume": "7341626"
    },
    {
      "date": "2021-12-21",
      "open": "44.8394",
      "high": "45.20",
      "low": "44.2354",
      "close": "44.9814",
      "volume": "5753982"
    },
    {
      "date": "2021-12-22",
      "open": "45.128",
      "high": "45.434",
      "low": "44.756",
      "close": "45.43",
      "volume": "5064222"
    },
    {
      "date": "2021-12-23",
      "open": "45.43",
      "high": "45.916",
      "low": "45.199",
      "close": "45.2947",
      "volume": "3925573"
    },
    {
      "date": "2021-12-27",
      "open": "45.6314",
      "high": "46.2147",
      "low": "45.2697",
      "close": "46.1627",
      "volume": "4816243"
    },
    {
      "date": "2021-12-28",
      "open": "46.1874",
      "high": "46.536",
      "low": "46.0954",
      "close": "46.458",
      "volume": "3653473"
    },
    {
      "date": "2021-12-29",
      "open": "46.6487",
      "high": "47.3438",
      "low": "46.6487",
      "close": "47.2094",
      "volume": "3791308"
    },
    {
      "date": "2021-12-30",
      "open": "47.158",
      "high": "47.3907",
      "low": "46.7187",
      "close": "46.7847",
      "volume": "3438493"
    },
    {
      "date": "2021-12-31",
      "open": "46.8507",
      "high": "47.3794",
      "low": "46.6001",
      "close": "47.082",
      "volume": "5728722"
    },
    {
      "date": "2022-01-03",
      "open": "46.9174",
      "high": "47.2474",
      "low": "45.8987",
      "close": "46.396",
      "volume": "5389992"
    },
    {
      "date": "2022-01-04",
      "open": "46.3234",
      "high": "46.9464",
      "low": "46.312",
      "close": "46.5907",
      "volume": "6015642"
    },
    {
      "date": "2022-01-05",
      "open": "46.7174",
      "high": "46.87",
      "low": "45.6287",
      "close": "45.6887",
      "volume": "6781497"
    },
    {
      "date": "2022-01-06",
      "open": "45.954",
      "high": "46.7964",
      "low": "45.8107",
      "close": "46.6814",
      "volume": "6092817"
    },
    {
      "date": "2022-01-07",
      "open": "46.6647",
      "high": "46.6647",
      "low": "45.4192",
      "close": "45.4834",
      "volume": "5266167"
    },
    {
      "date": "2022-01-10",
      "open": "45.448",
      "high": "45.448",
      "low": "44.296",
      "close": "45.0054",
      "volume": "6850647"
    },
    {
      "date": "2022-01-11",
      "open": "44.8907",
      "high": "45.458",
      "low": "44.329",
      "close": "45.44",
      "volume": "6127872"
    },
    {
      "date": "2022-01-12",
      "open": "45.5514",
      "high": "45.8334",
      "low": "45.2354",
      "close": "45.5734",
      "volume": "5313207"
    },
    {
      "date": "2022-01-13",
      "open": "46.1974",
      "high": "46.2444",
      "low": "45.6747",
      "close": "45.8494",
      "volume": "4382143"
    },
    {
      "date": "2022-01-14",
      "open": "46.164",
      "high": "46.186",
      "low": "44.9847",
      "close": "45.258",
      "volume": "8856986"
    },
    {
      "date": "2022-01-18",
      "open": "44.9447",
      "high": "45.1357",
      "low": "43.7634",
      "close": "44.378",
      "volume": "8147246"
    },
    {
      "date": "2022-01-19",
      "open": "44.5334",
      "high": "44.9187",
      "low": "43.926",
      "close": "43.9727",
      "volume": "8069786"
    },
    {
      "date": "2022-01-20",
      "open": "43.976",
      "high": "44.6227",
      "low": "43.0727",
      "close": "43.204",
      "volume": "7426301"
    },
    {
      "date": "2022-01-21",
      "open": "43.3285",
      "high": "43.568",
      "low": "42.254",
      "close": "42.3947",
      "volume": "13460183"
    },
    {
      "date": "2022-01-24",
      "open": "42.0594",
      "high": "44.0354",
      "low": "42.0594",
      "close": "43.8514",
      "volume": "9106705"
    },
    {
      "date": "2022-01-25",
      "open": "43.6667",
      "high": "43.7987",
      "low": "42.8274",
      "close": "43.0914",
      "volume": "10295950"
    },
    {
      "date": "2022-01-26",
      "open": "43.2667",
      "high": "43.6427",
      "low": "41.9994",
      "close": "42.0547",
      "volume": "10573315"
    },
    {
      "date": "2022-01-27",
      "open": "42.5654",
      "high": "42.9397",
      "low": "42.0667",
      "close": "42.3114",
      "volume": "7495286"
    },
    {
      "date": "2022-01-28",
      "open": "42.706",
      "high": "42.9014",
      "low": "41.9674",
      "close": "42.9014",
      "volume": "10225480"
    },
    {
      "date": "2022-01-31",
      "open": "42.6667",
      "high": "43.5447",
      "low": "42.4074",
      "close": "43.45",
      "volume": "9126505"
    },
    {
      "date": "2022-02-01",
      "open": "43.424",
      "high": "43.8494",
      "low": "43.018",
      "close": "43.7994",
      "volume": "6614037"
    },
    {
      "date": "2022-02-02",
      "open": "43.894",
      "high": "44.9827",
      "low": "43.5124",
      "close": "44.828",
      "volume": "8456726"
    },
    {
      "date": "2022-02-03",
      "open": "44.426",
      "high": "44.8864",
      "low": "43.876",
      "close": "44.032",
      "volume": "7681166"
    },
    {
      "date": "2022-02-04",
      "open": "43.748",
      "high": "43.748",
      "low": "42.2774",
      "close": "43.0954",
      "volume": "7397906"
    },
    {
      "date": "2022-02-07",
      "open": "43.1347",
      "high": "43.3984",
      "low": "42.1997",
      "close": "42.2687",
      "volume": "7696721"
    },
    {
      "date": "2022-02-08",
      "open": "42.4254",
      "high": "43.03",
      "low": "41.922",
      "close": "42.4754",
      "volume": "7219991"
    },
    {
      "date": "2022-02-09",
      "open": "43.03",
      "high": "43.4054",
      "low": "42.2914",
      "close": "42.6814",
      "volume": "10035685"
    },
    {
      "date": "2022-02-10",
      "open": "42.1654",
      "high": "44.7027",
      "low": "42.08",
      "close": "43.8967",
      "volume": "19372310"
    },
    {
      "date": "2022-02-11",
      "open": "44.044",
      "high": "44.9653",
      "low": "43.6667",
      "close": "44.552",
      "volume": "10325605"
    },
    {
      "date": "2022-02-14",
      "open": "44.854",
      "high": "44.854",
      "low": "43.408",
      "close": "44.0694",
      "volume": "11746914"
    },
    {
      "date": "2022-02-15",
      "open": "44.3274",
      "high": "45.1874",
      "low": "44.1044",
      "close": "44.984",
      "volume": "10068475"
    },
    {
      "date": "2022-02-16",
      "open": "45.1274",
      "high": "45.3974",
      "low": "44.652",
      "close": "45.2294",
      "volume": "8820761"
    },
    {
      "date": "2022-02-17",
      "open": "45.108",
      "high": "45.5494",
      "low": "44.6674",
      "close": "44.996",
      "volume": "9033520"
    },
    {
      "date": "2022-02-18",
      "open": "44.9287",
      "high": "45.629",
      "low": "44.8934",
      "close": "45.1307",
      "volume": "8541851"
    },
    {
      "date": "2022-02-22",
      "open": "44.9947",
      "high": "45.164",
      "low": "43.1409",
      "close": "43.4807",
      "volume": "14626088"
    },
    {
      "date": "2022-02-23",
      "open": "43.5334",
      "high": "43.70",
      "low": "41.7607",
      "close": "42.1167",
      "volume": "9396010"
    },
    {
      "date": "2022-02-24",
      "open": "41.528",
      "high": "42.5514",
      "low": "41.388",
      "close": "42.4774",
      "volume": "9303175"
    },
    {
      "date": "2022-02-25",
      "open": "42.5514",
      "high": "43.6854",
      "low": "42.3887",
      "close": "43.6474",
      "volume": "6060327"
    },
    {
      "date": "2022-02-28",
      "open": "43.3134",
      "high": "43.578",
      "low": "42.682",
      "close": "43.2827",
      "volume": "10937590"
    },
    {
      "date": "2022-03-01",
      "open": "43.1614",
      "high": "44.028",
      "low": "43.0474",
      "close": "43.768",
      "volume": "11231049"
    },
    {
      "date": "2022-03-02",
      "open": "43.768",
      "high": "45.429",
      "low": "43.6434",
      "close": "45.058",
      "volume": "8711951"
    },
    {
      "date": "2022-03-03",
      "open": "45.3834",
      "high": "45.8154",
      "low": "44.914",
      "close": "45.6127",
      "volume": "11166714"
    },
    {
      "date": "2022-03-04",
      "open": "45.2947",
      "high": "45.7794",
      "low": "44.7787",
      "close": "44.9394",
      "volume": "10879795"
    },
    {
      "date": "2022-03-07",
      "open": "44.9334",
      "high": "45.494",
      "low": "43.8047",
      "close": "44.0287",
      "volume": "8614571"
    },
    {
      "date": "2022-03-08",
      "open": "44.0814",
      "high": "44.852",
      "low": "43.37",
      "close": "43.678",
      "volume": "8769656"
    },
    {
      "date": "2022-03-09",
      "open": "44.3594",
      "high": "45.318",
      "low": "44.129",
      "close": "44.98",
      "volume": "7404491"
    },
    {
      "date": "2022-03-10",
      "open": "44.3534",
      "high": "45.13",
      "low": "44.01",
      "close": "45.0387",
      "volume": "6815127"
    },
    {
      "date": "2022-03-11",
      "open": "45.514",
      "high": "45.9834",
      "low": "44.9784",
      "close": "45.0074",
      "volume": "6072807"
    },
    {
      "date": "2022-03-14",
      "open": "45.2047",
      "high": "45.7727",
      "low": "44.6887",
      "close": "44.988",
      "volume": "10895950"
    },
    {
      "date": "2022-03-15",
      "open": "45.316",
      "high": "46.494",
      "low": "45.0394",
      "close": "46.3894",
      "volume": "9051190"
    },
    {
      "date": "2022-03-16",
      "open": "46.548",
      "high": "46.7687",
      "low": "45.5554",
      "close": "46.724",
      "volume": "8865986"
    },
    {
      "date": "2022-03-17",
      "open": "46.4034",
      "high": "46.7834",
      "low": "46.0774",
      "close": "46.7547",
      "volume": "7319666"
    },
    {
      "date": "2022-03-18",
      "open": "46.2827",
      "high": "46.41",
      "low": "44.67",
      "close": "45.9987",
      "volume": "14375888"
    },
    {
      "date": "2022-03-21",
      "open": "45.99",
      "high": "46.0794",
      "low": "45.2254",
      "close": "45.698",
      "volume": "7728191"
    },
    {
      "date": "2022-03-22",
      "open": "46.046",
      "high": "46.0499",
      "low": "45.4374",
      "close": "45.80",
      "volume": "8516486"
    },
    {
      "date": "2022-03-23",
      "open": "45.7894",
      "high": "45.958",
      "low": "45.334",
      "close": "45.8834",
      "volume": "10057435"
    },
    {
      "date": "2022-03-24",
      "open": "45.8787",
      "high": "46.7614",
      "low": "45.653",
      "close": "46.6827",
      "volume": "9186820"
    },
    {
      "date": "2022-03-25",
      "open": "46.858",
      "high": "46.95",
      "low": "46.2927",
      "close": "46.8907",
      "volume": "7825361"
    },
    {
      "date": "2022-03-28",
      "open": "47.00",
      "high": "47.00",
      "low": "45.5074",
      "close": "45.77",
      "volume": "8681801"
    },
    {
      "date": "2022-03-29",
      "open": "46.1627",
      "high": "46.9077",
      "low": "45.9694",
      "close": "46.8347",
      "volume": "8072816"
    },
    {
      "date": "2022-03-30",
      "open": "46.834",
      "high": "46.944",
      "low": "46.2454",
      "close": "46.4354",
      "volume": "7263221"
    },
    {
      "date": "2022-03-31",
      "open": "46.716",
      "high": "46.716",
      "low": "45.6267",
      "close": "45.664",
      "volume": "8454521"
    },
    {
      "date": "2022-04-01",
      "open": "45.894",
      "high": "46.144",
      "low": "44.334",
      "close": "44.4954",
      "volume": "7983431"
    },
    {
      "date": "2022-04-04",
      "open": "44.5467",
      "high": "45.837",
      "low": "44.145",
      "close": "45.79",
      "volume": "7987916"
    },
    {
      "date": "2022-04-05",
      "open": "45.5214",
      "high": "46.53",
      "low": "45.4894",
      "close": "46.0327",
      "volume": "9942625"
    },
    {
      "date": "2022-04-06",
      "open": "45.89",
      "high": "46.8394",
      "low": "45.5007",
      "close": "46.7427",
      "volume": "7447151"
    },
    {
      "date": "2022-04-07",
      "open": "46.3554",
      "high": "48.5634",
      "low": "46.3554",
      "close": "48.4554",
      "volume": "11257434"
    },
    {
      "date": "2022-04-08",
      "open": "48.3334",
      "high": "49.80",
      "low": "48.2254",
      "close": "49.098",
      "volume": "7150136"
    },
    {
      "date": "2022-04-11",
      "open": "48.9154",
      "high": "49.29",
      "low": "48.0694",
      "close": "48.2627",
      "volume": "5473302"
    },
    {
      "date": "2022-04-12",
      "open": "48.3447",
      "high": "48.8138",
      "low": "47.6075",
      "close": "47.8367",
      "volume": "6840192"
    },
    {
      "date": "2022-04-13",
      "open": "48.0147",
      "high": "48.3294",
      "low": "47.541",
      "close": "48.2734",
      "volume": "5768742"
    },
    {
      "date": "2022-04-14",
      "open": "48.3047",
      "high": "48.6334",
      "low": "47.5247",
      "close": "47.592",
      "volume": "6118272"
    },
    {
      "date": "2022-04-18",
      "open": "47.3334",
      "high": "48.49",
      "low": "47.3274",
      "close": "48.108",
      "volume": "7045901"
    },
    {
      "date": "2022-04-19",
      "open": "48.2067",
      "high": "48.8947",
      "low": "48.1454",
      "close": "48.686",
      "volume": "7128101"
    },
    {
      "date": "2022-04-20",
      "open": "48.9374",
      "high": "49.648",
      "low": "48.8937",
      "close": "49.5907",
      "volume": "6475227"
    },
    {
      "date": "2022-04-21",
      "open": "49.7734",
      "high": "49.912",
      "low": "48.44",
      "close": "48.5434",
      "volume": "6504852"
    },
    {
      "date": "2022-04-22",
      "open": "48.3454",
      "high": "48.3667",
      "low": "47.0754",
      "close": "47.1847",
      "volume": "7245926"
    },
    {
      "date": "2022-04-25",
      "open": "47.1294",
      "high": "47.7267",
      "low": "46.614",
      "close": "47.5614",
      "volume": "7068551"
    },
    {
      "date": "2022-04-26",
      "open": "47.5814",
      "high": "48.166",
      "low": "47.1607",
      "close": "47.6167",
      "volume": "8269646"
    },
    {
      "date": "2022-04-27",
      "open": "47.6167",
      "high": "48.166",
      "low": "47.1707",
      "close": "47.5527",
      "volume": "9658690"
    },
    {
      "date": "2022-04-28",
      "open": "43.612",
      "high": "44.4324",
      "low": "41.436",
      "close": "41.552",
      "volume": "29836710"
    },
    {
      "date": "2022-04-29",
      "open": "41.6594",
      "high": "42.0177",
      "low": "40.4007",
      "close": "40.4367",
      "volume": "17240811"
    },
    {
      "date": "2022-05-02",
      "open": "40.214",
      "high": "41.6467",
      "low": "40.105",
      "close": "40.71",
      "volume": "13764518"
    },
    {
      "date": "2022-05-03",
      "open": "40.808",
      "high": "40.9247",
      "low": "39.754",
      "close": "40.2327",
      "volume": "10149640"
    },
    {
      "date": "2022-05-04",
      "open": "40.1187",
      "high": "41.9655",
      "low": "39.9934",
      "close": "41.872",
      "volume": "12252684"
    },
    {
      "date": "2022-05-05",
      "open": "41.618",
      "high": "41.8335",
      "low": "39.7954",
      "close": "40.2367",
      "volume": "10246435"
    },
    {
      "date": "2022-05-06",
      "open": "39.9367",
      "high": "40.6287",
      "low": "39.1214",
      "close": "40.56",
      "volume": "10252180"
    },
    {
      "date": "2022-05-09",
      "open": "40.2527",
      "high": "40.9674",
      "low": "40.01",
      "close": "40.6714",
      "volume": "13089533"
    },
    {
      "date": "2022-05-10",
      "open": "41.49",
      "high": "41.866",
      "low": "40.2847",
      "close": "40.7874",
      "volume": "12641679"
    },
    {
      "date": "2022-05-11",
      "open": "40.5407",
      "high": "41.3207",
      "low": "40.252",
      "close": "40.502",
      "volume": "12153204"
    },
    {
      "date": "2022-05-12",
      "open": "40.4227",
      "high": "41.8787",
      "low": "40.4227",
      "close": "41.4894",
      "volume": "11563614"
    },
    {
      "date": "2022-05-13",
      "open": "41.3007",
      "high": "42.8754",
      "low": "41.2674",
      "close": "42.3747",
      "volume": "8919221"
    },
    {
      "date": "2022-05-16",
      "open": "42.29",
      "high": "42.931",
      "low": "41.98",
      "close": "42.5887",
      "volume": "8491736"
    },
    {
      "date": "2022-05-17",
      "open": "43.266",
      "high": "43.4867",
      "low": "42.4067",
      "close": "43.2227",
      "volume": "8005061"
    },
    {
      "date": "2022-05-18",
      "open": "42.488",
      "high": "42.5674",
      "low": "39.5034",
      "close": "39.9914",
      "volume": "14455808"
    },
    {
      "date": "2022-05-19",
      "open": "39.8407",
      "high": "40.6554",
      "low": "39.09",
      "close": "40.102",
      "volume": "12083154"
    },
    {
      "date": "2022-05-20",
      "open": "40.1514",
      "high": "40.174",
      "low": "37.5267",
      "close": "38.1714",
      "volume": "22702954"
    },
    {
      "date": "2022-05-23",
      "open": "38.7047",
      "high": "38.8813",
      "low": "37.8447",
      "close": "38.6074",
      "volume": "13136888"
    },
    {
      "date": "2022-05-24",
      "open": "39.0354",
      "high": "40.774",
      "low": "38.5407",
      "close": "40.5454",
      "volume": "11533584"
    },
    {
      "date": "2022-05-25",
      "open": "40.5447",
      "high": "41.272",
      "low": "40.2667",
      "close": "41.0527",
      "volume": "10351795"
    },
    {
      "date": "2022-05-26",
      "open": "41.3334",
      "high": "42.848",
      "low": "41.1747",
      "close": "42.61",
      "volume": "7883876"
    },
    {
      "date": "2022-05-27",
      "open": "42.6014",
      "high": "43.3254",
      "low": "42.6014",
      "close": "43.156",
      "volume": "7702781"
    },
    {
      "date": "2022-05-31",
      "open": "42.7514",
      "high": "43.1574",
      "low": "42.2774",
      "close": "42.478",
      "volume": "9889480"
    },
    {
      "date": "2022-06-01",
      "open": "42.6667",
      "high": "42.7334",
      "low": "41.598",
      "close": "41.6407",
      "volume": "8174171"
    },
    {
      "date": "2022-06-02",
      "open": "41.658",
      "high": "42.2987",
      "low": "40.9067",
      "close": "42.2747",
      "volume": "7532201"
    },
    {
      "date": "2022-06-03",
      "open": "42.1174",
      "high": "42.5154",
      "low": "40.8334",
      "close": "42.1074",
      "volume": "5262177"
    },
    {
      "date": "2022-06-06",
      "open": "42.298",
      "high": "42.6374",
      "low": "41.9354",
      "close": "42.52",
      "volume": "4719808"
    },
    {
      "date": "2022-06-07",
      "open": "42.158",
      "high": "42.4667",
      "low": "41.7354",
      "close": "42.3227",
      "volume": "4960573"
    },
    {
      "date": "2022-06-08",
      "open": "42.3354",
      "high": "42.40",
      "low": "41.606",
      "close": "41.6554",
      "volume": "6089742"
    },
    {
      "date": "2022-06-09",
      "open": "41.3334",
      "high": "42.2384",
      "low": "41.2407",
      "close": "41.2754",
      "volume": "8189996"
    },
    {
      "date": "2022-06-10",
      "open": "40.8347",
      "high": "41.0102",
      "low": "40.3647",
      "close": "40.496",
      "volume": "7882571"
    },
    {
      "date": "2022-06-13",
      "open": "39.7274",
      "high": "40.3067",
      "low": "39.3334",
      "close": "39.618",
      "volume": "11266134"
    },
    {
      "date": "2022-06-14",
      "open": "39.9247",
      "high": "40.5314",
      "low": "39.5854",
      "close": "39.7794",
      "volume": "8221751"
    },
    {
      "date": "2022-06-15",
      "open": "40.4787",
      "high": "40.4787",
      "low": "39.588",
      "close": "39.934",
      "volume": "7299071"
    },
    {
      "date": "2022-06-16",
      "open": "39.452",
      "high": "39.5387",
      "low": "38.6674",
      "close": "39.00",
      "volume": "9601360"
    },
    {
      "date": "2022-06-17",
      "open": "39.0047",
      "high": "39.5207",
      "low": "38.7547",
      "close": "39.1147",
      "volume": "16387312"
    },
    {
      "date": "2022-06-21",
      "open": "39.6714",
      "high": "39.958",
      "low": "39.3554",
      "close": "39.8234",
      "volume": "8235716"
    },
    {
      "date": "2022-06-22",
      "open": "39.5494",
      "high": "40.934",
      "low": "39.4507",
      "close": "40.588",
      "volume": "9318145"
    },
    {
      "date": "2022-06-23",
      "open": "41.3734",
      "high": "41.89",
      "low": "41.0007",
      "close": "41.8794",
      "volume": "9956365"
    },
    {
      "date": "2022-06-24",
      "open": "42.006",
      "high": "42.6807",
      "low": "41.7187",
      "close": "42.604",
      "volume": "13175063"
    },
    {
      "date": "2022-06-27",
      "open": "42.604",
      "high": "42.982",
      "low": "42.308",
      "close": "42.7414",
      "volume": "7155296"
    },
    {
      "date": "2022-06-28",
      "open": "42.8134",
      "high": "43.3687",
      "low": "42.0034",
      "close": "42.0347",
      "volume": "6864522"
    },
    {
      "date": "2022-06-29",
      "open": "42.6894",
      "high": "43.092",
      "low": "42.0354",
      "close": "42.4754",
      "volume": "9525745"
    },
    {
      "date": "2022-06-30",
      "open": "42.1694",
      "high": "42.6554",
      "low": "41.7294",
      "close": "42.1174",
      "volume": "9543340"
    },
    {
      "date": "2022-07-01",
      "open": "41.7947",
      "high": "42.5537",
      "low": "41.6567",
      "close": "42.4054",
      "volume": "7987166"
    },
    {
      "date": "2022-07-05",
      "open": "42.2634",
      "high": "43.2894",
      "low": "41.7627",
      "close": "43.1674",
      "volume": "6965397"
    },
    {
      "date": "2022-07-06",
      "open": "43.404",
      "high": "44.1007",
      "low": "42.9527",
      "close": "43.85",
      "volume": "7247081"
    },
    {
      "date": "2022-07-07",
      "open": "43.8434",
      "high": "44.2917",
      "low": "43.649",
      "close": "44.108",
      "volume": "7650071"
    },
    {
      "date": "2022-07-08",
      "open": "43.9114",
      "high": "44.1954",
      "low": "43.8274",
      "close": "43.8587",
      "volume": "7202291"
    },
    {
      "date": "2022-07-11",
      "open": "43.9794",
      "high": "44.1317",
      "low": "43.6294",
      "close": "43.6867",
      "volume": "4737568"
    },
    {
      "date": "2022-07-12",
      "open": "43.8127",
      "high": "44.2834",
      "low": "43.3734",
      "close": "43.5527",
      "volume": "5201652"
    },
    {
      "date": "2022-07-13",
      "open": "43.1694",
      "high": "44.696",
      "low": "43.1694",
      "close": "44.4774",
      "volume": "5427687"
    },
    {
      "date": "2022-07-14",
      "open": "44.1314",
      "high": "45.0407",
      "low": "43.7447",
      "close": "44.9187",
      "volume": "5359662"
    },
    {
      "date": "2022-07-15",
      "open": "45.1354",
      "high": "45.5987",
      "low": "44.952",
      "close": "45.5467",
      "volume": "5852937"
    },
    {
      "date": "2022-07-18",
      "open": "45.4334",
      "high": "45.6097",
      "low": "44.7554",
      "close": "44.8494",
      "volume": "5759877"
    },
    {
      "date": "2022-07-19",
      "open": "45.3667",
      "high": "46.028",
      "low": "45.1514",
      "close": "45.9547",
      "volume": "5445942"
    },
    {
      "date": "2022-07-20",
      "open": "46.0667",
      "high": "46.1287",
      "low": "45.6634",
      "close": "45.9974",
      "volume": "6175032"
    },
    {
      "date": "2022-07-21",
      "open": "45.90",
      "high": "45.9714",
      "low": "45.1787",
      "close": "45.724",
      "volume": "7139096"
    },
    {
      "date": "2022-07-22",
      "open": "45.9967",
      "high": "46.354",
      "low": "45.7794",
      "close": "45.88",
      "volume": "5076597"
    },
    {
      "date": "2022-07-25",
      "open": "45.9407",
      "high": "46.066",
      "low": "45.5434",
      "close": "45.68",
      "volume": "4893733"
    },
    {
      "date": "2022-07-26",
      "open": "45.1007",
      "high": "45.4607",
      "low": "44.8307",
      "close": "45.0234",
      "volume": "8348651"
    },
    {
      "date": "2022-07-27",
      "open": "45.0527",
      "high": "46.0134",
      "low": "44.363",
      "close": "45.96",
      "volume": "11633229"
    },
    {
      "date": "2022-07-28",
      "open": "44.9254",
      "high": "47.458",
      "low": "44.7467",
      "close": "47.134",
      "volume": "12787344"
    },
    {
      "date": "2022-07-29",
      "open": "46.822",
      "high": "47.1274",
      "low": "46.5334",
      "close": "46.906",
      "volume": "7089626"
    },
    {
      "date": "2022-08-01",
      "open": "46.7514",
      "high": "47.4067",
      "low": "46.6374",
      "close": "47.266",
      "volume": "6636477"
    },
    {
      "date": "2022-08-02",
      "open": "47.112",
      "high": "47.444",
      "low": "46.7395",
      "close": "47.2314",
      "volume": "6740742"
    },
    {
      "date": "2022-08-03",
      "open": "47.312",
      "high": "47.5087",
      "low": "46.7507",
      "close": "47.0247",
      "volume": "7119551"
    },
    {
      "date": "2022-08-04",
      "open": "47.1967",
      "high": "47.4547",
      "low": "46.9027",
      "close": "47.128",
      "volume": "7094741"
    },
    {
      "date": "2022-08-05",
      "open": "46.822",
      "high": "47.3237",
      "low": "46.5187",
      "close": "47.2674",
      "volume": "4956448"
    },
    {
      "date": "2022-08-08",
      "open": "47.6207",
      "high": "47.8254",
      "low": "47.2134",
      "close": "47.4847",
      "volume": "4840438"
    },
    {
      "date": "2022-08-09",
      "open": "47.346",
      "high": "48.3594",
      "low": "47.3087",
      "close": "47.8014",
      "volume": "10008175"
    },
    {
      "date": "2022-08-10",
      "open": "48.196",
      "high": "48.6507",
      "low": "47.8517",
      "close": "47.9887",
      "volume": "8419541"
    },
    {
      "date": "2022-08-11",
      "open": "48.1854",
      "high": "48.3334",
      "low": "47.6227",
      "close": "47.9607",
      "volume": "6128112"
    },
    {
      "date": "2022-08-12",
      "open": "48.0774",
      "high": "48.832",
      "low": "47.9114",
      "close": "48.7727",
      "volume": "7734176"
    },
    {
      "date": "2022-08-15",
      "open": "48.6807",
      "high": "49.2827",
      "low": "48.5667",
      "close": "49.1974",
      "volume": "4658038"
    },
    {
      "date": "2022-08-16",
      "open": "48.9454",
      "high": "50.0587",
      "low": "48.9454",
      "close": "49.506",
      "volume": "7135691"
    },
    {
      "date": "2022-08-17",
      "open": "49.506",
      "high": "49.869",
      "low": "49.2554",
      "close": "49.584",
      "volume": "6368862"
    },
    {
      "date": "2022-08-18",
      "open": "49.614",
      "high": "49.7987",
      "low": "49.0414",
      "close": "49.1147",
      "volume": "4567123"
    },
    {
      "date": "2022-08-19",
      "open": "49.0067",
      "high": "49.302",
      "low": "48.766",
      "close": "49.1034",
      "volume": "5061747"
    },
    {
      "date": "2022-08-22",
      "open": "49.00",
      "high": "49.00",
      "low": "48.242",
      "close": "48.292",
      "volume": "5097522"
    },
    {
      "date": "2022-08-23",
      "open": "48.4134",
      "high": "48.646",
      "low": "47.912",
      "close": "48.006",
      "volume": "4127398"
    },
    {
      "date": "2022-08-24",
      "open": "47.6667",
      "high": "47.8504",
      "low": "47.2914",
      "close": "47.414",
      "volume": "7870661"
    },
    {
      "date": "2022-08-25",
      "open": "47.414",
      "high": "47.6174",
      "low": "46.6614",
      "close": "47.582",
      "volume": "6221427"
    },
    {
      "date": "2022-08-26",
      "open": "47.9014",
      "high": "47.932",
      "low": "46.4987",
      "close": "46.586",
      "volume": "5531082"
    },
    {
      "date": "2022-08-29",
      "open": "46.3114",
      "high": "47.1994",
      "low": "46.1527",
      "close": "46.9847",
      "volume": "6527892"
    },
    {
      "date": "2022-08-30",
      "open": "46.9547",
      "high": "47.11",
      "low": "46.4174",
      "close": "46.5507",
      "volume": "6014082"
    },
    {
      "date": "2022-08-31",
      "open": "46.374",
      "high": "46.8694",
      "low": "46.2824",
      "close": "46.4747",
      "volume": "6531267"
    },
    {
      "date": "2022-09-01",
      "open": "46.6207",
      "high": "47.1487",
      "low": "46.4207",
      "close": "47.098",
      "volume": "5542662"
    },
    {
      "date": "2022-09-02",
      "open": "47.3454",
      "high": "47.50",
      "low": "46.6019",
      "close": "46.8467",
      "volume": "6316272"
    },
    {
      "date": "2022-09-06",
      "open": "46.804",
      "high": "47.566",
      "low": "46.7994",
      "close": "47.1687",
      "volume": "7018121"
    },
    {
      "date": "2022-09-07",
      "open": "47.408",
      "high": "48.4514",
      "low": "47.3434",
      "close": "48.294",
      "volume": "6591537"
    },
    {
      "date": "2022-09-08",
      "open": "48.1234",
      "high": "48.582",
      "low": "47.974",
      "close": "48.576",
      "volume": "4510513"
    },
    {
      "date": "2022-09-09",
      "open": "48.60",
      "high": "48.6027",
      "low": "48.0297",
      "close": "48.068",
      "volume": "5285412"
    },
    {
      "date": "2022-09-12",
      "open": "48.274",
      "high": "48.638",
      "low": "48.2547",
      "close": "48.4947",
      "volume": "7074026"
    },
    {
      "date": "2022-09-13",
      "open": "47.6907",
      "high": "48.0554",
      "low": "46.2767",
      "close": "46.3787",
      "volume": "8440301"
    },
    {
      "date": "2022-09-14",
      "open": "46.662",
      "high": "46.662",
      "low": "45.44",
      "close": "45.962",
      "volume": "7191746"
    },
    {
      "date": "2022-09-15",
      "open": "46.224",
      "high": "46.2974",
      "low": "45.5407",
      "close": "45.9247",
      "volume": "7445051"
    },
    {
      "date": "2022-09-16",
      "open": "45.8054",
      "high": "46.3354",
      "low": "45.56",
      "close": "46.234",
      "volume": "16401247"
    },
    {
      "date": "2022-09-19",
      "open": "46.2234",
      "high": "46.8794",
      "low": "45.7264",
      "close": "46.352",
      "volume": "12131619"
    },
    {
      "date": "2022-09-20",
      "open": "46.044",
      "high": "46.9327",
      "low": "45.9027",
      "close": "46.738",
      "volume": "6785757"
    },
    {
      "date": "2022-09-21",
      "open": "47.0894",
      "high": "47.4047",
      "low": "46.3617",
      "close": "46.3617",
      "volume": "7301726"
    },
    {
      "date": "2022-09-22",
      "open": "46.252",
      "high": "46.4354",
      "low": "45.61",
      "close": "46.2374",
      "volume": "5785362"
    },
    {
      "date": "2022-09-23",
      "open": "45.9687",
      "high": "46.3557",
      "low": "45.3334",
      "close": "45.882",
      "volume": "6929547"
    },
    {
      "date": "2022-09-26",
      "open": "45.8627",
      "high": "46.9027",
      "low": "45.8627",
      "close": "46.248",
      "volume": "8007956"
    },
    {
      "date": "2022-09-27",
      "open": "46.306",
      "high": "46.9557",
      "low": "46.0774",
      "close": "46.2127",
      "volume": "7547111"
    },
    {
      "date": "2022-09-28",
      "open": "46.738",
      "high": "48.1427",
      "low": "46.448",
      "close": "47.842",
      "volume": "8002691"
    },
    {
      "date": "2022-09-29",
      "open": "47.3127",
      "high": "47.5947",
      "low": "46.762",
      "close": "47.4507",
      "volume": "6673032"
    },
    {
      "date": "2022-09-30",
      "open": "47.50",
      "high": "47.5734",
      "low": "46.7347",
      "close": "46.89",
      "volume": "7757921"
    },
    {
      "date": "2022-10-03",
      "open": "47.236",
      "high": "48.3452",
      "low": "47.1464",
      "close": "47.8794",
      "volume": "7170791"
    },
    {
      "date": "2022-10-04",
      "open": "48.1714",
      "high": "49.0454",
      "low": "48.1714",
      "close": "48.6474",
      "volume": "7580576"
    },
    {
      "date": "2022-10-05",
      "open": "48.4227",
      "high": "49.2614",
      "low": "48.3367",
      "close": "48.806",
      "volume": "5237367"
    },
    {
      "date": "2022-10-06",
      "open": "49.0874",
      "high": "49.3234",
      "low": "48.7387",
      "close": "48.8274",
      "volume": "4512898"
    },
    {
      "date": "2022-10-07",
      "open": "48.5587",
      "high": "48.6214",
      "low": "47.0474",
      "close": "47.3847",
      "volume": "7000181"
    },
    {
      "date": "2022-10-10",
      "open": "47.4787",
      "high": "48.506",
      "low": "47.212",
      "close": "48.3047",
      "volume": "5634897"
    },
    {
      "date": "2022-10-11",
      "open": "48.4654",
      "high": "49.6404",
      "low": "48.4634",
      "close": "48.7267",
      "volume": "9796165"
    },
    {
      "date": "2022-10-12",
      "open": "49.042",
      "high": "49.042",
      "low": "48.3754",
      "close": "48.504",
      "volume": "6044157"
    },
    {
      "date": "2022-10-13",
      "open": "47.696",
      "high": "49.5047",
      "low": "47.653",
      "close": "49.1987",
      "volume": "7877681"
    },
    {
      "date": "2022-10-14",
      "open": "49.6667",
      "high": "49.7647",
      "low": "48.7574",
      "close": "48.794",
      "volume": "7298876"
    },
    {
      "date": "2022-10-17",
      "open": "49.154",
      "high": "49.446",
      "low": "48.7867",
      "close": "49.0847",
      "volume": "7189991"
    },
    {
      "date": "2022-10-18",
      "open": "49.8574",
      "high": "49.8714",
      "low": "48.998",
      "close": "49.474",
      "volume": "5741367"
    },
    {
      "date": "2022-10-19",
      "open": "49.3087",
      "high": "49.8927",
      "low": "48.9437",
      "close": "49.1814",
      "volume": "5592747"
    },
    {
      "date": "2022-10-20",
      "open": "49.2767",
      "high": "49.4674",
      "low": "48.4954",
      "close": "48.728",
      "volume": "6418302"
    },
    {
      "date": "2022-10-21",
      "open": "48.7354",
      "high": "49.6494",
      "low": "48.6394",
      "close": "49.6047",
      "volume": "6274152"
    },
    {
      "date": "2022-10-24",
      "open": "50.00",
      "high": "51.3387",
      "low": "49.9877",
      "close": "51.2307",
      "volume": "8712716"
    },
    {
      "date": "2022-10-25",
      "open": "51.438",
      "high": "51.895",
      "low": "50.7764",
      "close": "51.7154",
      "volume": "9780070"
    },
    {
      "date": "2022-10-26",
      "open": "51.896",
      "high": "52.0397",
      "low": "51.2207",
      "close": "51.8307",
      "volume": "11022684"
    },
    {
      "date": "2022-10-27",
      "open": "54.4667",
      "high": "54.6127",
      "low": "53.4627",
      "close": "54.2147",
      "volume": "14197178"
    },
    {
      "date": "2022-10-28",
      "open": "54.0927",
      "high": "55.9477",
      "low": "53.978",
      "close": "55.7534",
      "volume": "8512676"
    },
    {
      "date": "2022-10-31",
      "open": "55.4787",
      "high": "56.3494",
      "low": "55.4357",
      "close": "55.8114",
      "volume": "8023361"
    },
    {
      "date": "2022-11-01",
      "open": "55.9007",
      "high": "55.9599",
      "low": "55.2648",
      "close": "55.60",
      "volume": "8430326"
    },
    {
      "date": "2022-11-02",
      "open": "55.8307",
      "high": "56.1554",
      "low": "54.2607",
      "close": "54.3407",
      "volume": "10359880"
    },
    {
      "date": "2022-11-03",
      "open": "54.158",
      "high": "54.944",
      "low": "53.9094",
      "close": "54.6247",
      "volume": "5094942"
    },
    {
      "date": "2022-11-04",
      "open": "54.768",
      "high": "55.152",
      "low": "53.6834",
      "close": "54.3827",
      "volume": "7101731"
    },
    {
      "date": "2022-11-07",
      "open": "54.42",
      "high": "55.397",
      "low": "54.392",
      "close": "55.3467",
      "volume": "5597142"
    },
    {
      "date": "2022-11-08",
      "open": "55.656",
      "high": "56.0447",
      "low": "55.083",
      "close": "55.5674",
      "volume": "4642768"
    },
    {
      "date": "2022-11-09",
      "open": "55.3547",
      "high": "56.0834",
      "low": "55.163",
      "close": "55.2467",
      "volume": "6414087"
    },
    {
      "date": "2022-11-10",
      "open": "56.5287",
      "high": "56.5767",
      "low": "55.6167",
      "close": "56.2567",
      "volume": "7015841"
    },
    {
      "date": "2022-11-11",
      "open": "55.956",
      "high": "56.148",
      "low": "53.9204",
      "close": "54.3734",
      "volume": "9784510"
    },
    {
      "date": "2022-11-14",
      "open": "54.8127",
      "high": "55.5334",
      "low": "54.6414",
      "close": "54.9947",
      "volume": "8433791"
    },
    {
      "date": "2022-11-15",
      "open": "55.036",
      "high": "55.20",
      "low": "53.882",
      "close": "55.008",
      "volume": "8525081"
    },
    {
      "date": "2022-11-16",
      "open": "54.312",
      "high": "56.1227",
      "low": "54.2814",
      "close": "55.5987",
      "volume": "9469015"
    },
    {
      "date": "2022-11-17",
      "open": "55.5987",
      "high": "55.7207",
      "low": "54.81",
      "close": "55.332",
      "volume": "5373267"
    },
    {
      "date": "2022-11-18",
      "open": "55.332",
      "high": "55.9677",
      "low": "55.192",
      "close": "55.8847",
      "volume": "5992452"
    },
    {
      "date": "2022-11-21",
      "open": "56.13",
      "high": "56.8167",
      "low": "56.0247",
      "close": "56.426",
      "volume": "7404761"
    },
    {
      "date": "2022-11-22",
      "open": "56.7307",
      "high": "56.9264",
      "low": "56.30",
      "close": "56.8087",
      "volume": "4992808"
    },
    {
      "date": "2022-11-23",
      "open": "56.7174",
      "high": "57.0126",
      "low": "56.6667",
      "close": "56.7214",
      "volume": "3387013"
    },
    {
      "date": "2022-11-25",
      "open": "56.6754",
      "high": "57.2254",
      "low": "56.5634",
      "close": "57.0647",
      "volume": "2313029"
    },
    {
      "date": "2022-11-28",
      "open": "56.7494",
      "high": "57.4334",
      "low": "56.7494",
      "close": "56.8374",
      "volume": "6344637"
    },
    {
      "date": "2022-11-29",
      "open": "56.80",
      "high": "57.0067",
      "low": "56.212",
      "close": "56.6487",
      "volume": "6174732"
    },
    {
      "date": "2022-11-30",
      "open": "56.4907",
      "high": "58.0614",
      "low": "56.3497",
      "close": "57.636",
      "volume": "11962494"
    },
    {
      "date": "2022-12-01",
      "open": "57.9374",
      "high": "57.9994",
      "low": "56.916",
      "close": "57.1454",
      "volume": "5092962"
    },
    {
      "date": "2022-12-02",
      "open": "56.5954",
      "high": "57.282",
      "low": "56.454",
      "close": "57.2274",
      "volume": "5484807"
    },
    {
      "date": "2022-12-05",
      "open": "56.6467",
      "high": "56.7634",
      "low": "56.0214",
      "close": "56.2067",
      "volume": "4974178"
    },
    {
      "date": "2022-12-06",
      "open": "56.00",
      "high": "56.0794",
      "low": "54.72",
      "close": "55.3107",
      "volume": "10226245"
    },
    {
      "date": "2022-12-07",
      "open": "55.248",
      "high": "55.6323",
      "low": "54.7667",
      "close": "55.2527",
      "volume": "8371676"
    },
    {
      "date": "2022-12-08",
      "open": "55.4694",
      "high": "55.9827",
      "low": "55.4434",
      "close": "55.7574",
      "volume": "4861348"
    },
    {
      "date": "2022-12-09",
      "open": "55.62",
      "high": "55.7574",
      "low": "55.1054",
      "close": "55.1867",
      "volume": "4907773"
    },
    {
      "date": "2022-12-12",
      "open": "55.4047",
      "high": "55.6594",
      "low": "54.944",
      "close": "55.6234",
      "volume": "5143467"
    },
    {
      "date": "2022-12-13",
      "open": "56.3147",
      "high": "56.3427",
      "low": "54.3814",
      "close": "54.584",
      "volume": "7816211"
    },
    {
      "date": "2022-12-14",
      "open": "54.728",
      "high": "55.078",
      "low": "53.8114",
      "close": "54.30",
      "volume": "7942781"
    },
    {
      "date": "2022-12-15",
      "open": "53.9994",
      "high": "54.1314",
      "low": "53.428",
      "close": "53.8134",
      "volume": "7289786"
    },
    {
      "date": "2022-12-16",
      "open": "53.788",
      "high": "54.3554",
      "low": "53.3587",
      "close": "54.118",
      "volume": "17709861"
    },
    {
      "date": "2022-12-19",
      "open": "54.09",
      "high": "55.2007",
      "low": "54.0737",
      "close": "54.4287",
      "volume": "7859741"
    },
    {
      "date": "2022-12-20",
      "open": "54.7047",
      "high": "55.4087",
      "low": "54.3954",
      "close": "54.9087",
      "volume": "6484197"
    },
    {
      "date": "2022-12-21",
      "open": "55.116",
      "high": "55.7534",
      "low": "54.6233",
      "close": "55.5747",
      "volume": "5979462"
    },
    {
      "date": "2022-12-22",
      "open": "55.6434",
      "high": "55.6434",
      "low": "54.7414",
      "close": "54.9187",
      "volume": "5588862"
    },
    {
      "date": "2022-12-23",
      "open": "54.9187",
      "high": "55.6947",
      "low": "54.8667",
      "close": "55.57",
      "volume": "2826044"
    },
    {
      "date": "2022-12-27",
      "open": "55.814",
      "high": "56.5007",
      "low": "55.7494",
      "close": "56.256",
      "volume": "3977518"
    },
    {
      "date": "2022-12-28",
      "open": "56.1587",
      "high": "56.746",
      "low": "56.0187",
      "close": "56.308",
      "volume": "5012292"
    },
    {
      "date": "2022-12-29",
      "open": "56.4967",
      "high": "56.6267",
      "low": "56.0867",
      "close": "56.244",
      "volume": "3985678"
    },
    {
      "date": "2022-12-30",
      "open": "56.0347",
      "high": "56.287",
      "low": "55.9647",
      "close": "56.2687",
      "volume": "4261213"
    },
    {
      "date": "2023-01-03",
      "open": "56.162",
      "high": "56.2587",
      "low": "55.5674",
      "close": "56.048",
      "volume": "6832392"
    },
    {
      "date": "2023-01-04",
      "open": "56.4014",
      "high": "56.7147",
      "low": "54.95",
      "close": "55.116",
      "volume": "7488371"
    },
    {
      "date": "2023-01-05",
      "open": "54.98",
      "high": "55.81",
      "low": "54.9117",
      "close": "55.6194",
      "volume": "5499582"
    },
    {
      "date": "2023-01-06",
      "open": "56.4454",
      "high": "57.1047",
      "low": "55.9334",
      "close": "56.168",
      "volume": "6303357"
    },
    {
      "date": "2023-01-09",
      "open": "55.9887",
      "high": "56.3317",
      "low": "55.122",
      "close": "55.2474",
      "volume": "5019507"
    },
    {
      "date": "2023-01-10",
      "open": "55.2474",
      "high": "55.534",
      "low": "54.7067",
      "close": "55.1254",
      "volume": "5262687"
    },
    {
      "date": "2023-01-11",
      "open": "55.3494",
      "high": "55.6394",
      "low": "54.938",
      "close": "55.0334",
      "volume": "5097597"
    },
    {
      "date": "2023-01-12",
      "open": "55.076",
      "high": "55.076",
      "low": "53.9207",
      "close": "54.0567",
      "volume": "7768241"
    },
    {
      "date": "2023-01-13",
      "open": "53.7507",
      "high": "54.4647",
      "low": "53.734",
      "close": "54.3647",
      "volume": "4874323"
    },
    {
      "date": "2023-01-17",
      "open": "54.4194",
      "high": "54.776",
      "low": "53.8367",
      "close": "53.9827",
      "volume": "4499128"
    },
    {
      "date": "2023-01-18",
      "open": "53.8267",
      "high": "54.3458",
      "low": "53.587",
      "close": "53.672",
      "volume": "5278737"
    },
    {
      "date": "2023-01-19",
      "open": "53.7834",
      "high": "54.1354",
      "low": "52.8327",
      "close": "52.9154",
      "volume": "5230257"
    },
    {
      "date": "2023-01-20",
      "open": "52.8594",
      "high": "52.958",
      "low": "52.4764",
      "close": "52.892",
      "volume": "6444267"
    },
    {
      "date": "2023-01-23",
      "open": "52.8387",
      "high": "53.116",
      "low": "52.2687",
      "close": "52.96",
      "volume": "7377911"
    },
    {
      "date": "2023-01-24",
      "open": "52.9894",
      "high": "53.786",
      "low": "52.7374",
      "close": "53.2727",
      "volume": "6064617"
    },
    {
      "date": "2023-01-25",
      "open": "53.1974",
      "high": "53.6654",
      "low": "52.7014",
      "close": "53.3647",
      "volume": "5434482"
    },
    {
      "date": "2023-01-26",
      "open": "53.64",
      "high": "54.079",
      "low": "53.326",
      "close": "53.3754",
      "volume": "5315172"
    },
    {
      "date": "2023-01-27",
      "open": "53.1507",
      "high": "53.3707",
      "low": "51.1514",
      "close": "51.4114",
      "volume": "13582133"
    },
    {
      "date": "2023-01-30",
      "open": "51.80",
      "high": "53.16",
      "low": "51.7964",
      "close": "52.642",
      "volume": "7103126"
    },
    {
      "date": "2023-01-31",
      "open": "53.11",
      "high": "53.4917",
      "low": "52.3494",
      "close": "52.8234",
      "volume": "6202707"
    },
    {
      "date": "2023-02-01",
      "open": "52.5707",
      "high": "54.3174",
      "low": "52.3147",
      "close": "53.862",
      "volume": "7728191"
    },
    {
      "date": "2023-02-02",
      "open": "54.018",
      "high": "54.2157",
      "low": "53.3507",
      "close": "53.7107",
      "volume": "6873942"
    },
    {
      "date": "2023-02-03",
      "open": "53.648",
      "high": "54.1107",
      "low": "52.8094",
      "close": "52.9894",
      "volume": "5823432"
    },
    {
      "date": "2023-02-06",
      "open": "53.0187",
      "high": "54.0074",
      "low": "52.9467",
      "close": "53.9634",
      "volume": "7988801"
    },
    {
      "date": "2023-02-07",
      "open": "53.6674",
      "high": "53.6884",
      "low": "52.5457",
      "close": "53.4014",
      "volume": "10310380"
    },
    {
      "date": "2023-02-08",
      "open": "52.8394",
      "high": "53.1194",
      "low": "51.762",
      "close": "52.4907",
      "volume": "13635743"
    },
    {
      "date": "2023-02-09",
      "open": "53.7467",
      "high": "54.8334",
      "low": "52.1667",
      "close": "54.4667",
      "volume": "14863283"
    },
    {
      "date": "2023-02-10",
      "open": "54.694",
      "high": "56.2247",
      "low": "54.694",
      "close": "55.0214",
      "volume": "10117150"
    },
    {
      "date": "2023-02-13",
      "open": "55.0214",
      "high": "56.6587",
      "low": "54.6727",
      "close": "56.6327",
      "volume": "10625020"
    },
    {
      "date": "2023-02-14",
      "open": "56.6707",
      "high": "57.668",
      "low": "56.3334",
      "close": "57.40",
      "volume": "14372213"
    },
    {
      "date": "2023-02-15",
      "open": "57.1987",
      "high": "57.6167",
      "low": "57.1774",
      "close": "57.4154",
      "volume": "8361101"
    },
    {
      "date": "2023-02-16",
      "open": "56.8147",
      "high": "57.72",
      "low": "56.808",
      "close": "57.4667",
      "volume": "9340105"
    },
    {
      "date": "2023-02-17",
      "open": "57.6894",
      "high": "58.2627",
      "low": "57.42",
      "close": "58.2007",
      "volume": "8783216"
    },
    {
      "date": "2023-02-21",
      "open": "57.6867",
      "high": "57.9167",
      "low": "57.2907",
      "close": "57.342",
      "volume": "7500926"
    },
    {
      "date": "2023-02-22",
      "open": "57.272",
      "high": "57.3467",
      "low": "55.9844",
      "close": "56.1674",
      "volume": "7523531"
    },
    {
      "date": "2023-02-23",
      "open": "56.5167",
      "high": "56.5167",
      "low": "55.446",
      "close": "56.0774",
      "volume": "5455362"
    },
    {
      "date": "2023-02-24",
      "open": "55.4947",
      "high": "55.889",
      "low": "55.3654",
      "close": "55.4547",
      "volume": "4867993"
    },
    {
      "date": "2023-02-27",
      "open": "55.8454",
      "high": "56.4287",
      "low": "55.5894",
      "close": "56.3974",
      "volume": "6344352"
    },
    {
      "date": "2023-02-28",
      "open": "56.342",
      "high": "56.4924",
      "low": "55.2267",
      "close": "55.34",
      "volume": "8514536"
    },
    {
      "date": "2023-03-01",
      "open": "54.846",
      "high": "55.227",
      "low": "54.1534",
      "close": "54.948",
      "volume": "6665442"
    },
    {
      "date": "2023-03-02",
      "open": "55.002",
      "high": "56.2514",
      "low": "54.7977",
      "close": "56.0594",
      "volume": "7584041"
    },
    {
      "date": "2023-03-03",
      "open": "55.976",
      "high": "56.0587",
      "low": "55.2847",
      "close": "55.8687",
      "volume": "6170337"
    },
    {
      "date": "2023-03-06",
      "open": "56.00",
      "high": "56.5027",
      "low": "55.842",
      "close": "55.9627",
      "volume": "6669402"
    },
    {
      "date": "2023-03-07",
      "open": "56.0414",
      "high": "56.3067",
      "low": "55.0154",
      "close": "55.248",
      "volume": "5185722"
    },
    {
      "date": "2023-03-08",
      "open": "55.25",
      "high": "55.5334",
      "low": "54.9234",
      "close": "55.3707",
      "volume": "4303273"
    },
    {
      "date": "2023-03-09",
      "open": "55.5447",
      "high": "55.874",
      "low": "54.6514",
      "close": "54.8207",
      "volume": "5697537"
    },
    {
      "date": "2023-03-10",
      "open": "54.8207",
      "high": "55.5344",
      "low": "54.614",
      "close": "54.6614",
      "volume": "6498357"
    },
    {
      "date": "2023-03-13",
      "open": "54.3247",
      "high": "55.6667",
      "low": "54.3247",
      "close": "54.5487",
      "volume": "6336537"
    },
    {
      "date": "2023-03-14",
      "open": "54.548",
      "high": "55.16",
      "low": "54.2243",
      "close": "54.7487",
      "volume": "6303342"
    },
    {
      "date": "2023-03-15",
      "open": "54.3867",
      "high": "54.7314",
      "low": "53.9747",
      "close": "54.5507",
      "volume": "5507817"
    },
    {
      "date": "2023-03-16",
      "open": "54.2014",
      "high": "54.8517",
      "low": "54.1314",
      "close": "54.6347",
      "volume": "6440082"
    },
    {
      "date": "2023-03-17",
      "open": "54.4354",
      "high": "54.4847",
      "low": "53.0527",
      "close": "53.1914",
      "volume": "9986500"
    },
    {
      "date": "2023-03-20",
      "open": "53.2047",
      "high": "54.60",
      "low": "53.2047",
      "close": "54.404",
      "volume": "6645762"
    },
    {
      "date": "2023-03-21",
      "open": "54.7827",
      "high": "54.8947",
      "low": "54.3024",
      "close": "54.642",
      "volume": "5447007"
    },
    {
      "date": "2023-03-22",
      "open": "54.608",
      "high": "55.0214",
      "low": "53.8974",
      "close": "53.9314",
      "volume": "5156967"
    },
    {
      "date": "2023-03-23",
      "open": "53.8467",
      "high": "54.0114",
      "low": "53.0497",
      "close": "53.4254",
      "volume": "5350902"
    },
    {
      "date": "2023-03-24",
      "open": "53.5794",
      "high": "54.2537",
      "low": "53.36",
      "close": "54.0507",
      "volume": "4714168"
    },
    {
      "date": "2023-03-27",
      "open": "54.088",
      "high": "54.7814",
      "low": "54.0789",
      "close": "54.6027",
      "volume": "5682687"
    },
    {
      "date": "2023-03-28",
      "open": "54.6467",
      "high": "55.4789",
      "low": "54.6467",
      "close": "55.2567",
      "volume": "4618828"
    },
    {
      "date": "2023-03-29",
      "open": "55.3134",
      "high": "55.4727",
      "low": "54.7744",
      "close": "55.472",
      "volume": "4980898"
    },
    {
      "date": "2023-03-30",
      "open": "55.5927",
      "high": "56.184",
      "low": "55.5547",
      "close": "56.10",
      "volume": "4382068"
    },
    {
      "date": "2023-03-31",
      "open": "56.2067",
      "high": "56.6667",
      "low": "56.192",
      "close": "56.5987",
      "volume": "6065502"
    },
    {
      "date": "2023-04-03",
      "open": "56.778",
      "high": "57.9764",
      "low": "56.748",
      "close": "57.8634",
      "volume": "5287812"
    },
    {
      "date": "2023-04-04",
      "open": "57.764",
      "high": "57.8307",
      "low": "57.027",
      "close": "57.6294",
      "volume": "5470737"
    },
    {
      "date": "2023-04-05",
      "open": "57.612",
      "high": "57.8804",
      "low": "57.016",
      "close": "57.2234",
      "volume": "5407227"
    },
    {
      "date": "2023-04-06",
      "open": "57.068",
      "high": "57.6207",
      "low": "57.0587",
      "close": "57.4087",
      "volume": "3765988"
    },
    {
      "date": "2023-04-10",
      "open": "57.3354",
      "high": "58.0455",
      "low": "57.3194",
      "close": "57.9834",
      "volume": "4994923"
    },
    {
      "date": "2023-04-11",
      "open": "58.35",
      "high": "58.549",
      "low": "57.9914",
      "close": "58.0694",
      "volume": "4810903"
    },
    {
      "date": "2023-04-12",
      "open": "58.288",
      "high": "58.8087",
      "low": "58.134",
      "close": "58.49",
      "volume": "4365748"
    },
    {
      "date": "2023-04-13",
      "open": "58.6907",
      "high": "59.3327",
      "low": "58.3094",
      "close": "59.1967",
      "volume": "4599613"
    },
    {
      "date": "2023-04-14",
      "open": "59.018",
      "high": "59.7446",
      "low": "59.018",
      "close": "59.4847",
      "volume": "3563278"
    },
    {
      "date": "2023-04-17",
      "open": "59.8807",
      "high": "60.3034",
      "low": "59.5027",
      "close": "59.8187",
      "volume": "5057277"
    },
    {
      "date": "2023-04-18",
      "open": "59.984",
      "high": "60.7044",
      "low": "59.6347",
      "close": "60.6614",
      "volume": "4516768"
    },
    {
      "date": "2023-04-19",
      "open": "60.222",
      "high": "60.5694",
      "low": "59.8434",
      "close": "59.9427",
      "volume": "5157222"
    },
    {
      "date": "2023-04-20",
      "open": "59.9034",
      "high": "60.6084",
      "low": "59.8394",
      "close": "60.3574",
      "volume": "6457512"
    },
    {
      "date": "2023-04-21",
      "open": "60.4934",
      "high": "60.80",
      "low": "60.188",
      "close": "60.254",
      "volume": "4109008"
    },
    {
      "date": "2023-04-24",
      "open": "60.254",
      "high": "60.4887",
      "low": "59.8854",
      "close": "60.4667",
      "volume": "4770973"
    },
    {
      "date": "2023-04-25",
      "open": "60.298",
      "high": "60.4627",
      "low": "59.7854",
      "close": "59.8507",
      "volume": "4687423"
    },
    {
      "date": "2023-04-26",
      "open": "59.206",
      "high": "60.0794",
      "low": "59.0214",
      "close": "59.6134",
      "volume": "7864976"
    },
    {
      "date": "2023-04-27",
      "open": "58.9307",
      "high": "61.2427",
      "low": "58.8827",
      "close": "61.0447",
      "volume": "8516306"
    },
    {
      "date": "2023-04-28",
      "open": "61.0914",
      "high": "61.52",
      "low": "60.6214",
      "close": "61.154",
      "volume": "5335857"
    },
    {
      "date": "2023-05-01",
      "open": "61.1834",
      "high": "61.9847",
      "low": "60.9897",
      "close": "61.9734",
      "volume": "5819172"
    },
    {
      "date": "2023-05-02",
      "open": "61.932",
      "high": "62.4827",
      "low": "61.2867",
      "close": "62.4347",
      "volume": "8557901"
    },
    {
      "date": "2023-05-03",
      "open": "62.4347",
      "high": "62.7914",
      "low": "61.8934",
      "close": "62.1114",
      "volume": "7908386"
    },
    {
      "date": "2023-05-04",
      "open": "62.392",
      "high": "62.6383",
      "low": "61.8074",
      "close": "62.2414",
      "volume": "4466878"
    },
    {
      "date": "2023-05-05",
      "open": "62.0934",
      "high": "62.8507",
      "low": "62.0934",
      "close": "62.7187",
      "volume": "4049308"
    },
    {
      "date": "2023-05-08",
      "open": "62.6527",
      "high": "63.1434",
      "low": "62.314",
      "close": "63.1094",
      "volume": "5328042"
    },
    {
      "date": "2023-05-09",
      "open": "63.156",
      "high": "63.6294",
      "low": "63.0987",
      "close": "63.564",
      "volume": "5150367"
    },
    {
      "date": "2023-05-10",
      "open": "63.5554",
      "high": "64.0747",
      "low": "62.945",
      "close": "63.6514",
      "volume": "5263212"
    },
    {
      "date": "2023-05-11",
      "open": "63.6734",
      "high": "63.9094",
      "low": "63.3387",
      "close": "63.884",
      "volume": "3998383"
    },
    {
      "date": "2023-05-12",
      "open": "63.9267",
      "high": "64.3054",
      "low": "63.498",
      "close": "64.14",
      "volume": "5145702"
    },
    {
      "date": "2023-05-15",
      "open": "63.924",
      "high": "64.14",
      "low": "62.6174",
      "close": "63.0187",
      "volume": "7906511"
    },
    {
      "date": "2023-05-16",
      "open": "62.6134",
      "high": "63.124",
      "low": "62.4051",
      "close": "62.5034",
      "volume": "5565612"
    },
    {
      "date": "2023-05-17",
      "open": "62.3807",
      "high": "62.9294",
      "low": "62.166",
      "close": "62.6287",
      "volume": "6703407"
    },
    {
      "date": "2023-05-18",
      "open": "62.2434",
      "high": "62.839",
      "low": "62.0047",
      "close": "62.7867",
      "volume": "5213277"
    },
    {
      "date": "2023-05-19",
      "open": "62.8327",
      "high": "63.656",
      "low": "62.6067",
      "close": "63.62",
      "volume": "7384961"
    },
    {
      "date": "2023-05-22",
      "open": "63.9134",
      "high": "64.00",
      "low": "61.7247",
      "close": "61.876",
      "volume": "6912912"
    },
    {
      "date": "2023-05-23",
      "open": "61.2587",
      "high": "61.8734",
      "low": "60.364",
      "close": "60.7994",
      "volume": "11629314"
    },
    {
      "date": "2023-05-24",
      "open": "61.2427",
      "high": "62.228",
      "low": "61.0707",
      "close": "61.9294",
      "volume": "7483301"
    },
    {
      "date": "2023-05-25",
      "open": "61.3994",
      "high": "62.636",
      "low": "61.118",
      "close": "62.3347",
      "volume": "6990387"
    },
    {
      "date": "2023-05-26",
      "open": "62.2307",
      "high": "62.353",
      "low": "61.4514",
      "close": "61.5334",
      "volume": "6412902"
    },
    {
      "date": "2023-05-30",
      "open": "61.3247",
      "high": "61.9054",
      "low": "61.016",
      "close": "61.872",
      "volume": "5943552"
    },
    {
      "date": "2023-05-31",
      "open": "59.078",
      "high": "60.545",
      "low": "58.252",
      "close": "60.2207",
      "volume": "17800791"
    },
    {
      "date": "2023-06-01",
      "open": "60.2207",
      "high": "60.6334",
      "low": "59.4934",
      "close": "59.6854",
      "volume": "7538831"
    },
    {
      "date": "2023-06-02",
      "open": "59.7334",
      "high": "60.2089",
      "low": "59.4254",
      "close": "59.6894",
      "volume": "8136446"
    },
    {
      "date": "2023-06-05",
      "open": "59.7794",
      "high": "60.338",
      "low": "59.744",
      "close": "60.1407",
      "volume": "6474237"
    },
    {
      "date": "2023-06-06",
      "open": "60.1527",
      "high": "60.1527",
      "low": "58.3374",
      "close": "59.062",
      "volume": "8994326"
    },
    {
      "date": "2023-06-07",
      "open": "58.9334",
      "high": "59.9894",
      "low": "58.6707",
      "close": "58.874",
      "volume": "8182541"
    },
    {
      "date": "2023-06-08",
      "open": "58.8427",
      "high": "60.4967",
      "low": "58.6677",
      "close": "60.4454",
      "volume": "6087057"
    },
    {
      "date": "2023-06-09",
      "open": "60.314",
      "high": "60.9797",
      "low": "59.92",
      "close": "60.466",
      "volume": "5900892"
    },
    {
      "date": "2023-06-12",
      "open": "60.3334",
      "high": "60.9154",
      "low": "60.1747",
      "close": "60.7854",
      "volume": "5570412"
    },
    {
      "date": "2023-06-13",
      "open": "60.9487",
      "high": "61.1955",
      "low": "60.5774",
      "close": "61.0847",
      "volume": "6076902"
    },
    {
      "date": "2023-06-14",
      "open": "61.0794",
      "high": "61.2334",
      "low": "60.1207",
      "close": "60.6427",
      "volume": "11282574"
    },
    {
      "date": "2023-06-15",
      "open": "61.1014",
      "high": "62.0134",
      "low": "60.6418",
      "close": "61.8327",
      "volume": "6510222"
    },
    {
      "date": "2023-06-16",
      "open": "62.6927",
      "high": "62.6927",
      "low": "61.126",
      "close": "61.268",
      "volume": "13283393"
    },
    {
      "date": "2023-06-20",
      "open": "61.5887",
      "high": "62.0214",
      "low": "61.0574",
      "close": "61.166",
      "volume": "5072472"
    },
    {
      "date": "2023-06-21",
      "open": "61.3447",
      "high": "63.07",
      "low": "61.194",
      "close": "62.5287",
      "volume": "7599431"
    },
    {
      "date": "2023-06-22",
      "open": "62.5334",
      "high": "62.652",
      "low": "61.8234",
      "close": "62.17",
      "volume": "4778083"
    },
    {
      "date": "2023-06-23",
      "open": "62.1754",
      "high": "62.2047",
      "low": "61.3714",
      "close": "61.6507",
      "volume": "25739732"
    },
    {
      "date": "2023-06-26",
      "open": "61.8734",
      "high": "62.698",
      "low": "61.7607",
      "close": "62.11",
      "volume": "5159907"
    },
    {
      "date": "2023-06-27",
      "open": "62.4667",
      "high": "62.7144",
      "low": "62.1627",
      "close": "62.3594",
      "volume": "3963673"
    },
    {
      "date": "2023-06-28",
      "open": "62.1754",
      "high": "63.0127",
      "low": "61.679",
      "close": "62.4687",
      "volume": "4526383"
    },
    {
      "date": "2023-06-29",
      "open": "62.512",
      "high": "62.7594",
      "low": "62.092",
      "close": "62.4947",
      "volume": "3301948"
    },
    {
      "date": "2023-06-30",
      "open": "63.1334",
      "high": "63.9867",
      "low": "62.8314",
      "close": "63.6867",
      "volume": "5796897"
    },
    {
      "date": "2023-07-03",
      "open": "63.6307",
      "high": "63.6307",
      "low": "62.6607",
      "close": "63.1387",
      "volume": "2762729"
    },
    {
      "date": "2023-07-05",
      "open": "63.1887",
      "high": "63.3307",
      "low": "62.558",
      "close": "63.1894",
      "volume": "4585063"
    },
    {
      "date": "2023-07-06",
      "open": "62.7267",
      "high": "63.6154",
      "low": "62.7267",
      "close": "62.9554",
      "volume": "5599992"
    },
    {
      "date": "2023-07-07",
      "open": "62.678",
      "high": "62.758",
      "low": "62.014",
      "close": "62.298",
      "volume": "7116956"
    },
    {
      "date": "2023-07-10",
      "open": "62.462",
      "high": "64.4427",
      "low": "62.462",
      "close": "64.0727",
      "volume": "6033087"
    },
    {
      "date": "2023-07-11",
      "open": "64.4887",
      "high": "64.8394",
      "low": "64.064",
      "close": "64.504",
      "volume": "4245208"
    },
    {
      "date": "2023-07-12",
      "open": "64.7167",
      "high": "65.048",
      "low": "64.454",
      "close": "64.6154",
      "volume": "4339393"
    },
    {
      "date": "2023-07-13",
      "open": "64.5994",
      "high": "64.6574",
      "low": "63.6014",
      "close": "63.7374",
      "volume": "4963663"
    },
    {
      "date": "2023-07-14",
      "open": "63.528",
      "high": "64.1977",
      "low": "63.4034",
      "close": "64.094",
      "volume": "4330153"
    },
    {
      "date": "2023-07-17",
      "open": "64.0627",
      "high": "64.966",
      "low": "63.9574",
      "close": "64.5974",
      "volume": "3721423"
    },
    {
      "date": "2023-07-18",
      "open": "64.6667",
      "high": "64.757",
      "low": "63.5727",
      "close": "64.1607",
      "volume": "4602553"
    },
    {
      "date": "2023-07-19",
      "open": "63.9147",
      "high": "64.749",
      "low": "63.9147",
      "close": "64.23",
      "volume": "4943593"
    },
    {
      "date": "2023-07-20",
      "open": "64.516",
      "high": "64.516",
      "low": "63.4077",
      "close": "63.482",
      "volume": "5318757"
    },
    {
      "date": "2023-07-21",
      "open": "63.7327",
      "high": "64.3757",
      "low": "63.546",
      "close": "63.7487",
      "volume": "15660322"
    },
    {
      "date": "2023-07-24",
      "open": "63.6407",
      "high": "64.0294",
      "low": "63.3814",
      "close": "63.8654",
      "volume": "4593793"
    },
    {
      "date": "2023-07-25",
      "open": "63.2027",
      "high": "64.3067",
      "low": "63.0134",
      "close": "64.2874",
      "volume": "5297052"
    },
    {
      "date": "2023-07-26",
      "open": "64.206",
      "high": "64.7327",
      "low": "63.4894",
      "close": "64.3747",
      "volume": "6030717"
    },
    {
      "date": "2023-07-27",
      "open": "63.3007",
      "high": "63.8407",
      "low": "60.9597",
      "close": "61.3074",
      "volume": "12747624"
    },
    {
      "date": "2023-07-28",
      "open": "61.478",
      "high": "62.3547",
      "low": "61.3007",
      "close": "61.9194",
      "volume": "6356022"
    },
    {
      "date": "2023-07-31",
      "open": "61.84",
      "high": "62.188",
      "low": "61.328",
      "close": "61.7194",
      "volume": "5426337"
    },
    {
      "date": "2023-08-01",
      "open": "61.7627",
      "high": "62.528",
      "low": "61.73",
      "close": "62.07",
      "volume": "5611992"
    },
    {
      "date": "2023-08-02",
      "open": "62.086",
      "high": "62.2667",
      "low": "61.1954",
      "close": "61.2307",
      "volume": "8477081"
    },
    {
      "date": "2023-08-03",
      "open": "61.578",
      "high": "62.2654",
      "low": "61.41",
      "close": "62.052",
      "volume": "5760042"
    },
    {
      "date": "2023-08-04",
      "open": "62.1094",
      "high": "62.4107",
      "low": "61.632",
      "close": "61.7287",
      "volume": "4133878"
    },
    {
      "date": "2023-08-07",
      "open": "62.12",
      "high": "62.498",
      "low": "61.8324",
      "close": "62.1174",
      "volume": "4423588"
    },
    {
      "date": "2023-08-08",
      "open": "62.134",
      "high": "62.4954",
      "low": "61.6754",
      "close": "61.9467",
      "volume": "4959673"
    },
    {
      "date": "2023-08-09",
      "open": "61.8954",
      "high": "62.3647",
      "low": "61.7014",
      "close": "61.9827",
      "volume": "4260853"
    },
    {
      "date": "2023-08-10",
      "open": "62.32",
      "high": "62.784",
      "low": "62.0534",
      "close": "62.4427",
      "volume": "5715657"
    },
    {
      "date": "2023-08-11",
      "open": "62.6447",
      "high": "63.042",
      "low": "62.486",
      "close": "62.904",
      "volume": "3869293"
    },
    {
      "date": "2023-08-14",
      "open": "63.1654",
      "high": "63.5816",
      "low": "62.7026",
      "close": "63.01",
      "volume": "4689373"
    },
    {
      "date": "2023-08-15",
      "open": "63.014",
      "high": "63.6347",
      "low": "63.014",
      "close": "63.424",
      "volume": "3838663"
    },
    {
      "date": "2023-08-16",
      "open": "63.6607",
      "high": "64.0307",
      "low": "63.3274",
      "close": "63.404",
      "volume": "4447948"
    },
    {
      "date": "2023-08-17",
      "open": "63.5047",
      "high": "63.6944",
      "low": "62.06",
      "close": "62.1114",
      "volume": "5106957"
    },
    {
      "date": "2023-08-18",
      "open": "62.1114",
      "high": "63.0814",
      "low": "62.1114",
      "close": "62.5334",
      "volume": "8273741"
    },
    {
      "date": "2023-08-21",
      "open": "62.52",
      "high": "63.1367",
      "low": "62.1114",
      "close": "63.0327",
      "volume": "5363037"
    },
    {
      "date": "2023-08-22",
      "open": "62.7707",
      "high": "63.1767",
      "low": "61.8287",
      "close": "62.2687",
      "volume": "4232728"
    },
    {
      "date": "2023-08-23",
      "open": "62.3334",
      "high": "63.3494",
      "low": "62.3032",
      "close": "63.1447",
      "volume": "4421758"
    },
    {
      "date": "2023-08-24",
      "open": "63.1174",
      "high": "63.51",
      "low": "62.33",
      "close": "62.3427",
      "volume": "3777448"
    },
    {
      "date": "2023-08-25",
      "open": "62.504",
      "high": "62.8634",
      "low": "61.591",
      "close": "62.0694",
      "volume": "5005392"
    },
    {
      "date": "2023-08-28",
      "open": "62.1107",
      "high": "62.6007",
      "low": "61.8847",
      "close": "62.2954",
      "volume": "3305173"
    },
    {
      "date": "2023-08-29",
      "open": "62.472",
      "high": "63.212",
      "low": "62.1294",
      "close": "63.108",
      "volume": "3851173"
    },
    {
      "date": "2023-08-30",
      "open": "62.952",
      "high": "63.884",
      "low": "62.8704",
      "close": "63.4767",
      "volume": "5992632"
    },
    {
      "date": "2023-08-31",
      "open": "63.326",
      "high": "63.5157",
      "low": "62.504",
      "close": "62.6467",
      "volume": "6660012"
    },
    {
      "date": "2023-09-01",
      "open": "63.038",
      "high": "63.26",
      "low": "62.5727",
      "close": "63.1634",
      "volume": "4748053"
    },
    {
      "date": "2023-09-05",
      "open": "62.9214",
      "high": "63.4267",
      "low": "62.5194",
      "close": "63.0354",
      "volume": "5193912"
    },
    {
      "date": "2023-09-06",
      "open": "62.992",
      "high": "63.574",
      "low": "62.578",
      "close": "62.986",
      "volume": "5349987"
    },
    {
      "date": "2023-09-07",
      "open": "63.3034",
      "high": "63.569",
      "low": "62.6687",
      "close": "63.054",
      "volume": "5004702"
    },
    {
      "date": "2023-09-08",
      "open": "63.20",
      "high": "63.949",
      "low": "63.00",
      "close": "63.8907",
      "volume": "7193156"
    },
    {
      "date": "2023-09-11",
      "open": "63.9594",
      "high": "64.248",
      "low": "62.712",
      "close": "62.8334",
      "volume": "4812208"
    },
    {
      "date": "2023-09-12",
      "open": "62.83",
      "high": "63.1087",
      "low": "61.328",
      "close": "61.618",
      "volume": "7256126"
    },
    {
      "date": "2023-09-13",
      "open": "61.4914",
      "high": "62.152",
      "low": "61.4914",
      "close": "61.79",
      "volume": "4754653"
    },
    {
      "date": "2023-09-14",
      "open": "61.9014",
      "high": "62.7794",
      "low": "61.7407",
      "close": "62.712",
      "volume": "4291963"
    },
    {
      "date": "2023-09-15",
      "open": "62.756",
      "high": "62.756",
      "low": "61.91",
      "close": "62.014",
      "volume": "8596136"
    },
    {
      "date": "2023-09-18",
      "open": "62.3274",
      "high": "62.732",
      "low": "61.8337",
      "close": "61.9567",
      "volume": "5035542"
    },
    {
      "date": "2023-09-19",
      "open": "61.684",
      "high": "62.4067",
      "low": "61.0144",
      "close": "61.9454",
      "volume": "4947268"
    },
    {
      "date": "2023-09-20",
      "open": "61.932",
      "high": "63.604",
      "low": "61.932",
      "close": "63.0554",
      "volume": "5662857"
    },
    {
      "date": "2023-09-21",
      "open": "63.2047",
      "high": "63.2474",
      "low": "61.7494",
      "close": "61.7647",
      "volume": "6212037"
    },
    {
      "date": "2023-09-22",
      "open": "61.4107",
      "high": "62.7567",
      "low": "61.4107",
      "close": "62.4014",
      "volume": "5996997"
    },
    {
      "date": "2023-09-25",
      "open": "62.192",
      "high": "62.5994",
      "low": "61.936",
      "close": "62.2427",
      "volume": "4111828"
    },
    {
      "date": "2023-09-26",
      "open": "62.1907",
      "high": "62.2167",
      "low": "60.8254",
      "close": "60.9707",
      "volume": "6058542"
    },
    {
      "date": "2023-09-27",
      "open": "61.1087",
      "high": "61.385",
      "low": "60.6307",
      "close": "60.9447",
      "volume": "6324102"
    },
    {
      "date": "2023-09-28",
      "open": "61.0567",
      "high": "61.4267",
      "low": "60.8084",
      "close": "61.1607",
      "volume": "5260197"
    },
    {
      "date": "2023-09-29",
      "open": "61.5434",
      "high": "61.7294",
      "low": "60.348",
      "close": "60.5907",
      "volume": "6523827"
    },
    {
      "date": "2023-10-02",
      "open": "60.5907",
      "high": "60.9947",
      "low": "59.8024",
      "close": "59.908",
      "volume": "6459537"
    },
    {
      "date": "2023-10-03",
      "open": "59.8194",
      "high": "60.3347",
      "low": "59.0347",
      "close": "59.3067",
      "volume": "5214357"
    },
    {
      "date": "2023-10-04",
      "open": "59.5874",
      "high": "59.944",
      "low": "59.342",
      "close": "59.8134",
      "volume": "4379368"
    },
    {
      "date": "2023-10-05",
      "open": "60.3994",
      "high": "60.7577",
      "low": "59.6167",
      "close": "60.0534",
      "volume": "4899643"
    },
    {
      "date": "2023-10-06",
      "open": "59.2194",
      "high": "60.4267",
      "low": "58.8094",
      "close": "60.1434",
      "volume": "5448357"
    },
    {
      "date": "2023-10-09",
      "open": "60.162",
      "high": "61.1194",
      "low": "59.7044",
      "close": "60.978",
      "volume": "5247417"
    },
    {
      "date": "2023-10-10",
      "open": "61.2667",
      "high": "61.5217",
      "low": "60.892",
      "close": "61.2087",
      "volume": "5409657"
    },
    {
      "date": "2023-10-11",
      "open": "61.2827",
      "high": "61.2987",
      "low": "60.7587",
      "close": "61.094",
      "volume": "5512902"
    },
    {
      "date": "2023-10-12",
      "open": "61.2647",
      "high": "61.4844",
      "low": "60.89",
      "close": "61.296",
      "volume": "5389257"
    },
    {
      "date": "2023-10-13",
      "open": "61.4247",
      "high": "61.8614",
      "low": "61.13",
      "close": "61.764",
      "volume": "5178927"
    },
    {
      "date": "2023-10-16",
      "open": "62.1274",
      "high": "63.3164",
      "low": "61.9307",
      "close": "63.02",
      "volume": "5478057"
    },
    {
      "date": "2023-10-17",
      "open": "63.3007",
      "high": "63.32",
      "low": "62.8991",
      "close": "63.0707",
      "volume": "3984868"
    },
    {
      "date": "2023-10-18",
      "open": "63.1574",
      "high": "63.1574",
      "low": "61.9574",
      "close": "62.0334",
      "volume": "6282702"
    },
    {
      "date": "2023-10-19",
      "open": "61.4667",
      "high": "61.4667",
      "low": "59.5402",
      "close": "59.8927",
      "volume": "9001825"
    },
    {
      "date": "2023-10-20",
      "open": "60.0194",
      "high": "60.9574",
      "low": "59.862",
      "close": "60.4707",
      "volume": "6757062"
    },
    {
      "date": "2023-10-23",
      "open": "60.768",
      "high": "60.768",
      "low": "58.4814",
      "close": "58.578",
      "volume": "8572661"
    },
    {
      "date": "2023-10-24",
      "open": "58.6414",
      "high": "59.1764",
      "low": "58.018",
      "close": "58.1334",
      "volume": "5697162"
    },
    {
      "date": "2023-10-25",
      "open": "57.8254",
      "high": "58.468",
      "low": "57.34",
      "close": "58.328",
      "volume": "7617116"
    },
    {
      "date": "2023-10-26",
      "open": "60.2667",
      "high": "62.141",
      "low": "59.7255",
      "close": "61.4427",
      "volume": "14248973"
    },
    {
      "date": "2023-10-27",
      "open": "61.8307",
      "high": "62.062",
      "low": "61.0619",
      "close": "61.6374",
      "volume": "10669285"
    },
    {
      "date": "2023-10-30",
      "open": "61.66",
      "high": "62.4854",
      "low": "61.1976",
      "close": "62.0094",
      "volume": "8268281"
    },
    {
      "date": "2023-10-31",
      "open": "62.1727",
      "high": "62.2424",
      "low": "61.6644",
      "close": "62.0294",
      "volume": "6850257"
    },
    {
      "date": "2023-11-01",
      "open": "62.328",
      "high": "63.1087",
      "low": "61.70",
      "close": "63.044",
      "volume": "8041571"
    },
    {
      "date": "2023-11-02",
      "open": "62.486",
      "high": "63.8587",
      "low": "62.486",
      "close": "63.206",
      "volume": "7382246"
    },
    {
      "date": "2023-11-03",
      "open": "63.3334",
      "high": "63.9567",
      "low": "63.3334",
      "close": "63.5227",
      "volume": "4643038"
    },
    {
      "date": "2023-11-06",
      "open": "63.746",
      "high": "64.0054",
      "low": "63.46",
      "close": "63.74",
      "volume": "3835798"
    },
    {
      "date": "2023-11-07",
      "open": "63.9214",
      "high": "65.0547",
      "low": "63.526",
      "close": "64.974",
      "volume": "6441507"
    },
    {
      "date": "2023-11-08",
      "open": "65.00",
      "high": "65.3764",
      "low": "64.5914",
      "close": "64.9134",
      "volume": "3768598"
    },
    {
      "date": "2023-11-09",
      "open": "64.766",
      "high": "65.5164",
      "low": "64.6127",
      "close": "65.2094",
      "volume": "5560017"
    },
    {
      "date": "2023-11-10",
      "open": "65.3774",
      "high": "65.9794",
      "low": "65.178",
      "close": "65.748",
      "volume": "4854058"
    },
    {
      "date": "2023-11-13",
      "open": "65.7527",
      "high": "66.6094",
      "low": "65.7022",
      "close": "66.3947",
      "volume": "4817788"
    },
    {
      "date": "2023-11-14",
      "open": "66.7334",
      "high": "67.064",
      "low": "65.3454",
      "close": "65.5307",
      "volume": "7600301"
    },
    {
      "date": "2023-11-15",
      "open": "65.4267",
      "high": "65.5727",
      "low": "64.6814",
      "close": "64.889",
      "volume": "9928135"
    },
    {
      "date": "2023-11-16",
      "open": "65.1267",
      "high": "65.348",
      "low": "64.6134",
      "close": "64.7994",
      "volume": "8826116"
    },
    {
      "date": "2023-11-17",
      "open": "65.434",
      "high": "65.434",
      "low": "64.382",
      "close": "64.57",
      "volume": "6271662"
    },
    {
      "date": "2023-11-20",
      "open": "64.6667",
      "high": "65.5154",
      "low": "64.366",
      "close": "65.2407",
      "volume": "5087667"
    },
    {
      "date": "2023-11-21",
      "open": "65.3274",
      "high": "65.871",
      "low": "65.1527",
      "close": "65.5727",
      "volume": "4263433"
    },
    {
      "date": "2023-11-22",
      "open": "65.6374",
      "high": "66.338",
      "low": "65.4897",
      "close": "66.0974",
      "volume": "3815233"
    },
    {
      "date": "2023-11-24",
      "open": "66.1734",
      "high": "66.1734",
      "low": "65.6507",
      "close": "65.8107",
      "volume": "1464134"
    },
    {
      "date": "2023-11-27",
      "open": "65.6434",
      "high": "66.0047",
      "low": "65.4767",
      "close": "65.542",
      "volume": "4247953"
    },
    {
      "date": "2023-11-28",
      "open": "65.8054",
      "high": "65.929",
      "low": "64.8014",
      "close": "65.162",
      "volume": "4081588"
    },
    {
      "date": "2023-11-29",
      "open": "65.0467",
      "high": "65.1834",
      "low": "64.652",
      "close": "64.9294",
      "volume": "4136443"
    },
    {
      "date": "2023-11-30",
      "open": "65.008",
      "high": "65.5207",
      "low": "64.74",
      "close": "65.492",
      "volume": "7646966"
    },
    {
      "date": "2023-12-01",
      "open": "65.6334",
      "high": "65.9207",
      "low": "65.2187",
      "close": "65.368",
      "volume": "4825213"
    },
    {
      "date": "2023-12-04",
      "open": "65.232",
      "high": "65.8774",
      "low": "64.7034",
      "close": "65.548",
      "volume": "7050596"
    },
    {
      "date": "2023-12-05",
      "open": "65.472",
      "high": "65.4814",
      "low": "64.7064",
      "close": "65.198",
      "volume": "4843213"
    },
    {
      "date": "2023-12-06",
      "open": "65.49",
      "high": "65.786",
      "low": "65.2674",
      "close": "65.68",
      "volume": "5601087"
    },
    {
      "date": "2023-12-07",
      "open": "65.8667",
      "high": "65.8667",
      "low": "63.5427",
      "close": "63.5807",
      "volume": "8867726"
    },
    {
      "date": "2023-12-08",
      "open": "63.5327",
      "high": "63.8654",
      "low": "62.7954",
      "close": "63.0587",
      "volume": "6341517"
    },
    {
      "date": "2023-12-11",
      "open": "63.6687",
      "high": "64.641",
      "low": "63.5534",
      "close": "64.368",
      "volume": "5336577"
    },
    {
      "date": "2023-12-12",
      "open": "64.788",
      "high": "64.881",
      "low": "64.472",
      "close": "64.8527",
      "volume": "4226278"
    },
    {
      "date": "2023-12-13",
      "open": "65.1034",
      "high": "65.8667",
      "low": "64.9347",
      "close": "65.5607",
      "volume": "5512392"
    },
    {
      "date": "2023-12-14",
      "open": "65.5814",
      "high": "65.5814",
      "low": "63.0354",
      "close": "63.408",
      "volume": "9190480"
    },
    {
      "date": "2023-12-15",
      "open": "63.2467",
      "high": "63.4927",
      "low": "62.404",
      "close": "63.438",
      "volume": "14114528"
    },
    {
      "date": "2023-12-18",
      "open": "63.532",
      "high": "64.284",
      "low": "63.532",
      "close": "64.0087",
      "volume": "6100332"
    },
    {
      "date": "2023-12-19",
      "open": "64.252",
      "high": "64.444",
      "low": "63.9127",
      "close": "64.284",
      "volume": "4391218"
    },
    {
      "date": "2023-12-20",
      "open": "64.20",
      "high": "64.606",
      "low": "63.3334",
      "close": "63.35",
      "volume": "4493503"
    },
    {
      "date": "2023-12-21",
      "open": "63.588",
      "high": "64.1427",
      "low": "63.523",
      "close": "63.8367",
      "volume": "3649648"
    },
    {
      "date": "2023-12-22",
      "open": "63.8367",
      "high": "64.1708",
      "low": "63.4214",
      "close": "63.4707",
      "volume": "5027577"
    },
    {
      "date": "2023-12-26",
      "open": "63.3787",
      "high": "63.526",
      "low": "62.6947",
      "close": "62.804",
      "volume": "3876508"
    },
    {
      "date": "2023-12-27",
      "open": "62.6667",
      "high": "62.9227",
      "low": "62.406",
      "close": "62.8367",
      "volume": "3054853"
    },
    {
      "date": "2023-12-28",
      "open": "63.046",
      "high": "63.0557",
      "low": "62.624",
      "close": "62.7474",
      "volume": "3493228"
    },
    {
      "date": "2023-12-29",
      "open": "62.966",
      "high": "63.3887",
      "low": "62.7534",
      "close": "63.3387",
      "volume": "5250177"
    },
    {
      "date": "2024-01-02",
      "open": "63.2594",
      "high": "64.3787",
      "low": "62.8887",
      "close": "62.9987",
      "volume": "5940132"
    },
    {
      "date": "2024-01-03",
      "open": "63.4734",
      "high": "63.9027",
      "low": "62.7587",
      "close": "62.914",
      "volume": "6985677"
    },
    {
      "date": "2024-01-04",
      "open": "63.0334",
      "high": "63.4177",
      "low": "62.3387",
      "close": "62.3867",
      "volume": "5594877"
    },
    {
      "date": "2024-01-05",
      "open": "62.3334",
      "high": "62.52",
      "low": "61.6267",
      "close": "61.6934",
      "volume": "7020416"
    },
    {
      "date": "2024-01-08",
      "open": "61.7727",
      "high": "62.2414",
      "low": "60.9667",
      "close": "61.8627",
      "volume": "9176170"
    },
    {
      "date": "2024-01-09",
      "open": "61.6254",
      "high": "61.9427",
      "low": "61.4167",
      "close": "61.86",
      "volume": "5700222"
    },
    {
      "date": "2024-01-10",
      "open": "61.8307",
      "high": "62.5208",
      "low": "61.8307",
      "close": "62.4367",
      "volume": "6062607"
    },
    {
      "date": "2024-01-11",
      "open": "62.5074",
      "high": "63.1447",
      "low": "62.3834",
      "close": "62.974",
      "volume": "4963948"
    },
    {
      "date": "2024-01-12",
      "open": "63.2254",
      "high": "63.86",
      "low": "62.7374",
      "close": "63.5374",
      "volume": "5014692"
    },
    {
      "date": "2024-01-16",
      "open": "63.7994",
      "high": "66.4554",
      "low": "63.622",
      "close": "66.0167",
      "volume": "8722766"
    },
    {
      "date": "2024-01-17",
      "open": "66.076",
      "high": "66.9634",
      "low": "65.5987",
      "close": "66.144",
      "volume": "7677956"
    },
    {
      "date": "2024-01-18",
      "open": "65.8054",
      "high": "67.7067",
      "low": "65.8054",
      "close": "67.702",
      "volume": "7751666"
    },
    {
      "date": "2024-01-19",
      "open": "67.708",
      "high": "69.1497",
      "low": "67.6587",
      "close": "68.54",
      "volume": "10196905"
    },
    {
      "date": "2024-01-22",
      "open": "68.574",
      "high": "69.2773",
      "low": "67.7127",
      "close": "69.0627",
      "volume": "5432442"
    },
    {
      "date": "2024-01-23",
      "open": "69.1667",
      "high": "69.322",
      "low": "67.4294",
      "close": "68.3547",
      "volume": "7104296"
    },
    {
      "date": "2024-01-24",
      "open": "68.3674",
      "high": "68.3674",
      "low": "67.335",
      "close": "67.8967",
      "volume": "5562132"
    },
    {
      "date": "2024-01-25",
      "open": "68.2614",
      "high": "68.292",
      "low": "67.5674",
      "close": "68.2694",
      "volume": "5103447"
    },
    {
      "date": "2024-01-26",
      "open": "68.4254",
      "high": "68.5947",
      "low": "67.8707",
      "close": "68.1674",
      "volume": "4020028"
    },
    {
      "date": "2024-01-29",
      "open": "68.2707",
      "high": "68.8427",
      "low": "67.8134",
      "close": "68.6674",
      "volume": "3838363"
    },
    {
      "date": "2024-01-30",
      "open": "68.6667",
      "high": "69.838",
      "low": "68.4767",
      "close": "69.408",
      "volume": "3853813"
    },
    {
      "date": "2024-01-31",
      "open": "69.1214",
      "high": "69.7236",
      "low": "68.1627",
      "close": "68.2034",
      "volume": "4962973"
    },
    {
      "date": "2024-02-01",
      "open": "68.7407",
      "high": "69.4707",
      "low": "68.086",
      "close": "69.45",
      "volume": "4171438"
    },
    {
      "date": "2024-02-02",
      "open": "69.1334",
      "high": "70.3047",
      "low": "68.994",
      "close": "69.8207",
      "volume": "4720783"
    },
    {
      "date": "2024-02-05",
      "open": "69.5834",
      "high": "70.4817",
      "low": "69.3747",
      "close": "70.3747",
      "volume": "5139222"
    },
    {
      "date": "2024-02-06",
      "open": "70.308",
      "high": "70.4214",
      "low": "69.7244",
      "close": "70.124",
      "volume": "4380718"
    },
    {
      "date": "2024-02-07",
      "open": "70.3807",
      "high": "71.6026",
      "low": "70.032",
      "close": "71.1347",
      "volume": "9083800"
    },
    {
      "date": "2024-02-08",
      "open": "67.3667",
      "high": "71.2944",
      "low": "67.286",
      "close": "68.0554",
      "volume": "12152769"
    },
    {
      "date": "2024-02-09",
      "open": "68.3927",
      "high": "69.422",
      "low": "68.1167",
      "close": "68.388",
      "volume": "8307431"
    },
    {
      "date": "2024-02-12",
      "open": "68.38",
      "high": "68.4854",
      "low": "67.7907",
      "close": "68.426",
      "volume": "6122367"
    },
    {
      "date": "2024-02-13",
      "open": "68.3334",
      "high": "69.448",
      "low": "68.3334",
      "close": "69.284",
      "volume": "7311941"
    },
    {
      "date": "2024-02-14",
      "open": "69.00",
      "high": "70.04",
      "low": "68.9754",
      "close": "69.9534",
      "volume": "7728071"
    },
    {
      "date": "2024-02-15",
      "open": "70.0654",
      "high": "70.48",
      "low": "69.1354",
      "close": "69.86",
      "volume": "6092682"
    },
    {
      "date": "2024-02-16",
      "open": "70.3487",
      "high": "70.7007",
      "low": "69.466",
      "close": "70.07",
      "volume": "6647022"
    },
    {
      "date": "2024-02-20",
      "open": "70.0487",
      "high": "70.4094",
      "low": "68.8507",
      "close": "69.042",
      "volume": "6205557"
    },
    {
      "date": "2024-02-21",
      "open": "69.2747",
      "high": "69.8334",
      "low": "68.88",
      "close": "69.318",
      "volume": "3898738"
    },
    {
      "date": "2024-02-22",
      "open": "69.5467",
      "high": "70.5942",
      "low": "69.5467",
      "close": "70.3207",
      "volume": "4585228"
    },
    {
      "date": "2024-02-23",
      "open": "70.262",
      "high": "71.0744",
      "low": "70.2494",
      "close": "70.5347",
      "volume": "3357598"
    },
    {
      "date": "2024-02-26",
      "open": "70.5934",
      "high": "71.2534",
      "low": "70.4124",
      "close": "70.8047",
      "volume": "5078847"
    },
    {
      "date": "2024-02-27",
      "open": "71.28",
      "high": "72.238",
      "low": "70.5894",
      "close": "72.1167",
      "volume": "5321667"
    },
    {
      "date": "2024-02-28",
      "open": "72.00",
      "high": "72.9327",
      "low": "71.658",
      "close": "72.864",
      "volume": "5051997"
    },
    {
      "date": "2024-02-29",
      "open": "73.2634",
      "high": "73.2634",
      "low": "71.8764",
      "close": "72.4947",
      "volume": "6343032"
    },
    {
      "date": "2024-03-01",
      "open": "72.3807",
      "high": "72.7487",
      "low": "72.142",
      "close": "72.3634",
      "volume": "3503218"
    },
    {
      "date": "2024-03-04",
      "open": "72.5374",
      "high": "72.7194",
      "low": "71.5227",
      "close": "71.8654",
      "volume": "4823923"
    },
    {
      "date": "2024-03-05",
      "open": "72.1367",
      "high": "72.324",
      "low": "71.8277",
      "close": "71.978",
      "volume": "4451653"
    },
    {
      "date": "2024-03-06",
      "open": "71.978",
      "high": "72.6474",
      "low": "71.6654",
      "close": "72.11",
      "volume": "5009187"
    },
    {
      "date": "2024-03-07",
      "open": "72.6967",
      "high": "73.1123",
      "low": "72.40",
      "close": "72.6287",
      "volume": "3963973"
    },
    {
      "date": "2024-03-08",
      "open": "72.2627",
      "high": "73.00",
      "low": "71.9254",
      "close": "72.28",
      "volume": "4750048"
    },
    {
      "date": "2024-03-11",
      "open": "72.6327",
      "high": "72.6327",
      "low": "71.438",
      "close": "72.4087",
      "volume": "3443113"
    },
    {
      "date": "2024-03-12",
      "open": "72.40",
      "high": "73.2307",
      "low": "72.3192",
      "close": "72.9734",
      "volume": "4639483"
    },
    {
      "date": "2024-03-13",
      "open": "72.928",
      "high": "73.6977",
      "low": "72.5667",
      "close": "73.4267",
      "volume": "4021843"
    },
    {
      "date": "2024-03-14",
      "open": "73.6667",
      "high": "74.54",
      "low": "73.3814",
      "close": "74.46",
      "volume": "5616822"
    },
    {
      "date": "2024-03-15",
      "open": "74.2274",
      "high": "74.7994",
      "low": "74.0267",
      "close": "74.212",
      "volume": "8006816"
    },
    {
      "date": "2024-03-18",
      "open": "74.838",
      "high": "75.0227",
      "low": "74.1034",
      "close": "74.2554",
      "volume": "4881463"
    },
    {
      "date": "2024-03-19",
      "open": "74.772",
      "high": "75.7514",
      "low": "74.7667",
      "close": "75.642",
      "volume": "3959263"
    },
    {
      "date": "2024-03-20",
      "open": "76.0827",
      "high": "76.382",
      "low": "75.7407",
      "close": "76.3527",
      "volume": "4456288"
    },
    {
      "date": "2024-03-21",
      "open": "76.6407",
      "high": "77.9407",
      "low": "76.276",
      "close": "77.5294",
      "volume": "6416202"
    },
    {
      "date": "2024-03-22",
      "open": "77.5294",
      "high": "77.9064",
      "low": "77.0587",
      "close": "77.8354",
      "volume": "4103878"
    },
    {
      "date": "2024-03-25",
      "open": "77.6494",
      "high": "77.6767",
      "low": "75.762",
      "close": "75.8047",
      "volume": "5252937"
    },
    {
      "date": "2024-03-26",
      "open": "75.432",
      "high": "76.0427",
      "low": "74.924",
      "close": "75.652",
      "volume": "5295432"
    },
    {
      "date": "2024-03-27",
      "open": "76.2534",
      "high": "76.2707",
      "low": "74.8987",
      "close": "75.7014",
      "volume": "5536287"
    },
    {
      "date": "2024-03-28",
      "open": "76.0647",
      "high": "76.1814",
      "low": "75.042",
      "close": "75.2587",
      "volume": "4394803"
    },
    {
      "date": "2024-04-01",
      "open": "75.2147",
      "high": "75.5847",
      "low": "74.8334",
      "close": "75.352",
      "volume": "3552808"
    },
    {
      "date": "2024-04-02",
      "open": "75.6727",
      "high": "76.136",
      "low": "75.4267",
      "close": "76.014",
      "volume": "4883713"
    },
    {
      "date": "2024-04-03",
      "open": "75.998",
      "high": "76.6157",
      "low": "75.4807",
      "close": "75.53",
      "volume": "4227373"
    },
    {
      "date": "2024-04-04",
      "open": "75.5834",
      "high": "75.6014",
      "low": "73.2494",
      "close": "73.3087",
      "volume": "4619263"
    },
    {
      "date": "2024-04-05",
      "open": "73.532",
      "high": "74.7474",
      "low": "73.532",
      "close": "74.504",
      "volume": "4201963"
    },
    {
      "date": "2024-04-08",
      "open": "74.504",
      "high": "74.694",
      "low": "73.7274",
      "close": "73.816",
      "volume": "3703213"
    },
    {
      "date": "2024-04-09",
      "open": "74.2534",
      "high": "74.5474",
      "low": "72.6204",
      "close": "73.0494",
      "volume": "4351588"
    },
    {
      "date": "2024-04-10",
      "open": "72.7314",
      "high": "73.1027",
      "low": "72.4554",
      "close": "72.8734",
      "volume": "3318838"
    },
    {
      "date": "2024-04-11",
      "open": "72.992",
      "high": "72.992",
      "low": "71.7884",
      "close": "72.20",
      "volume": "4494628"
    },
    {
      "date": "2024-04-12",
      "open": "71.80",
      "high": "72.1667",
      "low": "71.4784",
      "close": "71.766",
      "volume": "3947803"
    },
    {
      "date": "2024-04-15",
      "open": "72.916",
      "high": "72.9547",
      "low": "71.2474",
      "close": "71.2847",
      "volume": "4873393"
    },
    {
      "date": "2024-04-16",
      "open": "71.554",
      "high": "73.00",
      "low": "71.5507",
      "close": "72.634",
      "volume": "8090906"
    },
    {
      "date": "2024-04-17",
      "open": "73.546",
      "high": "73.5533",
      "low": "72.7427",
      "close": "72.9867",
      "volume": "4920853"
    },
    {
      "date": "2024-04-18",
      "open": "73.672",
      "high": "74.158",
      "low": "73.0047",
      "close": "73.404",
      "volume": "4264018"
    },
    {
      "date": "2024-04-19",
      "open": "73.564",
      "high": "73.6667",
      "low": "72.076",
      "close": "72.7294",
      "volume": "4745728"
    },
    {
      "date": "2024-04-22",
      "open": "73.3074",
      "high": "73.5187",
      "low": "72.0694",
      "close": "72.764",
      "volume": "5146452"
    },
    {
      "date": "2024-04-23",
      "open": "73.3834",
      "high": "73.3834",
      "low": "72.4294",
      "close": "72.8234",
      "volume": "4968223"
    },
    {
      "date": "2024-04-24",
      "open": "72.42",
      "high": "73.268",
      "low": "71.932",
      "close": "72.8467",
      "volume": "6926577"
    },
    {
      "date": "2024-04-25",
      "open": "68.00",
      "high": "71.143",
      "low": "67.052",
      "close": "70.2754",
      "volume": "13769048"
    },
    {
      "date": "2024-04-26",
      "open": "69.7327",
      "high": "70.3727",
      "low": "69.387",
      "close": "69.5954",
      "volume": "5036082"
    },
    {
      "date": "2024-04-29",
      "open": "69.3487",
      "high": "69.4087",
      "low": "68.4547",
      "close": "69.136",
      "volume": "4485868"
    },
    {
      "date": "2024-04-30",
      "open": "68.572",
      "high": "69.019",
      "low": "67.266",
      "close": "67.5507",
      "volume": "7933511"
    },
    {
      "date": "2024-05-01",
      "open": "67.0634",
      "high": "67.8667",
      "low": "66.946",
      "close": "67.0074",
      "volume": "9165640"
    },
    {
      "date": "2024-05-02",
      "open": "66.9414",
      "high": "67.1954",
      "low": "66.6687",
      "close": "67.082",
      "volume": "6170382"
    },
    {
      "date": "2024-05-03",
      "open": "66.8907",
      "high": "67.966",
      "low": "66.8907",
      "close": "67.53",
      "volume": "6269592"
    },
    {
      "date": "2024-05-06",
      "open": "67.4334",
      "high": "67.9577",
      "low": "67.0114",
      "close": "67.7394",
      "volume": "5225202"
    },
    {
      "date": "2024-05-07",
      "open": "67.7394",
      "high": "68.1947",
      "low": "67.528",
      "close": "68.0474",
      "volume": "5951202"
    },
    {
      "date": "2024-05-08",
      "open": "68.30",
      "high": "68.718",
      "low": "68.0214",
      "close": "68.0227",
      "volume": "4232338"
    },
    {
      "date": "2024-05-09",
      "open": "68.25",
      "high": "68.9164",
      "low": "68.0127",
      "close": "68.7147",
      "volume": "3679918"
    },
    {
      "date": "2024-05-10",
      "open": "68.4414",
      "high": "68.7214",
      "low": "67.5412",
      "close": "67.9554",
      "volume": "4960813"
    },
    {
      "date": "2024-05-13",
      "open": "68.4174",
      "high": "68.4174",
      "low": "67.2028",
      "close": "67.5167",
      "volume": "7171931"
    },
    {
      "date": "2024-05-14",
      "open": "67.47",
      "high": "67.47",
      "low": "66.0077",
      "close": "67.118",
      "volume": "8816096"
    },
    {
      "date": "2024-05-15",
      "open": "67.6147",
      "high": "67.978",
      "low": "67.1574",
      "close": "67.3587",
      "volume": "5329287"
    },
    {
      "date": "2024-05-16",
      "open": "67.1787",
      "high": "67.6281",
      "low": "66.693",
      "close": "67.0654",
      "volume": "4658533"
    },
    {
      "date": "2024-05-17",
      "open": "67.0654",
      "high": "67.5127",
      "low": "66.945",
      "close": "67.4707",
      "volume": "6028587"
    },
    {
      "date": "2024-05-20",
      "open": "67.49",
      "high": "67.49",
      "low": "66.2454",
      "close": "66.3554",
      "volume": "5960742"
    },
    {
      "date": "2024-05-21",
      "open": "66.604",
      "high": "66.9367",
      "low": "66.0014",
      "close": "66.3727",
      "volume": "4869958"
    },
    {
      "date": "2024-05-22",
      "open": "66.6314",
      "high": "66.7367",
      "low": "65.8674",
      "close": "66.096",
      "volume": "4688173"
    },
    {
      "date": "2024-05-23",
      "open": "66.0667",
      "high": "66.313",
      "low": "64.8947",
      "close": "65.058",
      "volume": "7891931"
    },
    {
      "date": "2024-05-24",
      "open": "65.1467",
      "high": "66.0447",
      "low": "65.1467",
      "close": "65.7974",
      "volume": "5084112"
    },
    {
      "date": "2024-05-28",
      "open": "65.5674",
      "high": "65.5887",
      "low": "63.77",
      "close": "63.834",
      "volume": "7215311"
    },
    {
      "date": "2024-05-29",
      "open": "63.4294",
      "high": "63.9814",
      "low": "63.166",
      "close": "63.86",
      "volume": "6436977"
    },
    {
      "date": "2024-05-30",
      "open": "63.9327",
      "high": "65.00",
      "low": "63.7584",
      "close": "64.2427",
      "volume": "5952882"
    },
    {
      "date": "2024-05-31",
      "open": "64.5027",
      "high": "64.8554",
      "low": "63.9807",
      "close": "64.2174",
      "volume": "11552109"
    },
    {
      "date": "2024-06-03",
      "open": "63.9567",
      "high": "64.3467",
      "low": "63.60",
      "close": "63.774",
      "volume": "6590052"
    },
    {
      "date": "2024-06-04",
      "open": "63.3734",
      "high": "64.7747",
      "low": "63.3734",
      "close": "64.6867",
      "volume": "4403008"
    },
    {
      "date": "2024-06-05",
      "open": "64.5467",
      "high": "65.1594",
      "low": "64.3137",
      "close": "65.124",
      "volume": "10149655"
    },
    {
      "date": "2024-06-06",
      "open": "65.498",
      "high": "66.1547",
      "low": "65.3974",
      "close": "65.4947",
      "volume": "8162486"
    },
    {
      "date": "2024-06-07",
      "open": "65.6707",
      "high": "65.8789",
      "low": "65.0014",
      "close": "65.2467",
      "volume": "5298702"
    },
    {
      "date": "2024-06-10",
      "open": "65.3954",
      "high": "65.5074",
      "low": "64.6467",
      "close": "65.0094",
      "volume": "5322237"
    },
    {
      "date": "2024-06-11",
      "open": "65.2454",
      "high": "66.86",
      "low": "65.0634",
      "close": "66.6687",
      "volume": "9533005"
    },
    {
      "date": "2024-06-12",
      "open": "66.4614",
      "high": "67.7434",
      "low": "65.994",
      "close": "66.9494",
      "volume": "7384511"
    },
    {
      "date": "2024-06-13",
      "open": "66.736",
      "high": "66.926",
      "low": "66.158",
      "close": "66.3854",
      "volume": "6761292"
    },
    {
      "date": "2024-06-14",
      "open": "66.376",
      "high": "67.1614",
      "low": "65.924",
      "close": "67.154",
      "volume": "8085836"
    },
    {
      "date": "2024-06-17",
      "open": "67.1347",
      "high": "69.846",
      "low": "66.9374",
      "close": "69.55",
      "volume": "9738745"
    },
    {
      "date": "2024-06-18",
      "open": "69.6054",
      "high": "70.5944",
      "low": "69.471",
      "close": "70.4434",
      "volume": "5784252"
    },
    {
      "date": "2024-06-20",
      "open": "70.6334",
      "high": "72.2164",
      "low": "70.6334",
      "close": "72.038",
      "volume": "10866115"
    },
    {
      "date": "2024-06-21",
      "open": "72.3934",
      "high": "72.748",
      "low": "71.8267",
      "close": "72.1194",
      "volume": "9953635"
    },
    {
      "date": "2024-06-24",
      "open": "72.43",
      "high": "72.43",
      "low": "71.652",
      "close": "72.2347",
      "volume": "5449047"
    },
    {
      "date": "2024-06-25",
      "open": "72.4087",
      "high": "72.4087",
      "low": "70.126",
      "close": "70.5194",
      "volume": "6793947"
    },
    {
      "date": "2024-06-26",
      "open": "69.8667",
      "high": "70.3465",
      "low": "69.5847",
      "close": "70.0567",
      "volume": "6037362"
    },
    {
      "date": "2024-06-27",
      "open": "70.3107",
      "high": "70.52",
      "low": "69.774",
      "close": "70.4947",
      "volume": "4965103"
    },
    {
      "date": "2024-06-28",
      "open": "70.2094",
      "high": "71.2356",
      "low": "69.9497",
      "close": "70.404",
      "volume": "8784926"
    },
    {
      "date": "2024-07-01",
      "open": "70.0047",
      "high": "70.491",
      "low": "67.2367",
      "close": "67.7547",
      "volume": "8139476"
    },
    {
      "date": "2024-07-02",
      "open": "67.8654",
      "high": "69.1867",
      "low": "67.5927",
      "close": "69.1374",
      "volume": "5668062"
    },
    {
      "date": "2024-07-03",
      "open": "68.8927",
      "high": "69.222",
      "low": "67.6617",
      "close": "68.036",
      "volume": "3824308"
    },
    {
      "date": "2024-07-05",
      "open": "68.294",
      "high": "68.6386",
      "low": "67.7227",
      "close": "68.4547",
      "volume": "4575118"
    },
    {
      "date": "2024-07-08",
      "open": "68.1394",
      "high": "68.87",
      "low": "67.882",
      "close": "68.186",
      "volume": "3863488"
    },
    {
      "date": "2024-07-09",
      "open": "68.0167",
      "high": "68.258",
      "low": "67.5454",
      "close": "67.708",
      "volume": "3646093"
    },
    {
      "date": "2024-07-10",
      "open": "68.022",
      "high": "68.768",
      "low": "67.6454",
      "close": "68.546",
      "volume": "4356553"
    },
    {
      "date": "2024-07-11",
      "open": "68.2547",
      "high": "69.544",
      "low": "68.0667",
      "close": "68.866",
      "volume": "6605232"
    },
    {
      "date": "2024-07-12",
      "open": "69.062",
      "high": "70.378",
      "low": "68.8637",
      "close": "69.3407",
      "volume": "5511642"
    },
    {
      "date": "2024-07-15",
      "open": "68.8574",
      "high": "70.1959",
      "low": "68.7107",
      "close": "69.494",
      "volume": "4540378"
    },
    {
      "date": "2024-07-16",
      "open": "69.7387",
      "high": "70.306",
      "low": "69.2214",
      "close": "69.568",
      "volume": "4094323"
    },
    {
      "date": "2024-07-17",
      "open": "69.7074",
      "high": "70.4487",
      "low": "69.4867",
      "close": "69.5754",
      "volume": "5015262"
    },
    {
      "date": "2024-07-18",
      "open": "69.4454",
      "high": "70.1267",
      "low": "68.441",
      "close": "68.5394",
      "volume": "5544432"
    },
    {
      "date": "2024-07-19",
      "open": "68.6427",
      "high": "69.7814",
      "low": "68.5627",
      "close": "69.524",
      "volume": "5891742"
    },
    {
      "date": "2024-07-22",
      "open": "69.9334",
      "high": "70.9697",
      "low": "69.9334",
      "close": "70.4734",
      "volume": "6479562"
    },
    {
      "date": "2024-07-23",
      "open": "70.0407",
      "high": "70.797",
      "low": "69.7834",
      "close": "69.934",
      "volume": "4923163"
    },
    {
      "date": "2024-07-24",
      "open": "70.072",
      "high": "70.7727",
      "low": "69.3334",
      "close": "70.0474",
      "volume": "8381861"
    },
    {
      "date": "2024-07-25",
      "open": "70.0474",
      "high": "74.1454",
      "low": "70.0474",
      "close": "72.8607",
      "volume": "13218263"
    },
    {
      "date": "2024-07-26",
      "open": "72.9494",
      "high": "74.9634",
      "low": "72.7394",
      "close": "74.0207",
      "volume": "8248841"
    },
    {
      "date": "2024-07-29",
      "open": "74.648",
      "high": "74.7694",
      "low": "73.6604",
      "close": "74.546",
      "volume": "4888048"
    },
    {
      "date": "2024-07-30",
      "open": "74.5667",
      "high": "76.234",
      "low": "74.4447",
      "close": "76.06",
      "volume": "6321762"
    },
    {
      "date": "2024-07-31",
      "open": "76.492",
      "high": "76.492",
      "low": "74.8814",
      "close": "75.0894",
      "volume": "7576736"
    },
    {
      "date": "2024-08-01",
      "open": "75.3867",
      "high": "76.056",
      "low": "74.88",
      "close": "75.56",
      "volume": "5068707"
    },
    {
      "date": "2024-08-02",
      "open": "75.9487",
      "high": "75.9487",
      "low": "73.86",
      "close": "75.8014",
      "volume": "7161476"
    },
    {
      "date": "2024-08-05",
      "open": "76.3667",
      "high": "76.3667",
      "low": "73.4204",
      "close": "73.7014",
      "volume": "6767322"
    },
    {
      "date": "2024-08-06",
      "open": "73.252",
      "high": "75.267",
      "low": "73.252",
      "close": "74.0867",
      "volume": "6408732"
    },
    {
      "date": "2024-08-07",
      "open": "73.934",
      "high": "75.445",
      "low": "73.798",
      "close": "73.9367",
      "volume": "5428137"
    },
    {
      "date": "2024-08-08",
      "open": "73.938",
      "high": "75.29",
      "low": "73.692",
      "close": "74.7267",
      "volume": "4225243"
    },
    {
      "date": "2024-08-09",
      "open": "74.4687",
      "high": "75.0954",
      "low": "74.0847",
      "close": "74.9607",
      "volume": "3131548"
    },
    {
      "date": "2024-08-12",
      "open": "74.708",
      "high": "75.0317",
      "low": "74.0274",
      "close": "74.738",
      "volume": "5811087"
    },
    {
      "date": "2024-08-13",
      "open": "74.62",
      "high": "74.959",
      "low": "74.0054",
      "close": "74.3147",
      "volume": "4804753"
    },
    {
      "date": "2024-08-14",
      "open": "74.0207",
      "high": "75.4237",
      "low": "74.0207",
      "close": "75.2814",
      "volume": "5731752"
    },
    {
      "date": "2024-08-15",
      "open": "75.6667",
      "high": "76.00",
      "low": "73.7484",
      "close": "74.3927",
      "volume": "5073552"
    },
    {
      "date": "2024-08-16",
      "open": "74.6174",
      "high": "75.05",
      "low": "74.2607",
      "close": "74.6347",
      "volume": "3947113"
    },
    {
      "date": "2024-08-19",
      "open": "74.854",
      "high": "74.854",
      "low": "73.936",
      "close": "74.7667",
      "volume": "3484078"
    },
    {
      "date": "2024-08-20",
      "open": "74.7334",
      "high": "75.532",
      "low": "74.4034",
      "close": "75.1047",
      "volume": "4369228"
    },
    {
      "date": "2024-08-21",
      "open": "75.666",
      "high": "76.236",
      "low": "75.1287",
      "close": "75.8774",
      "volume": "4046338"
    },
    {
      "date": "2024-08-22",
      "open": "75.288",
      "high": "76.0154",
      "low": "74.8007",
      "close": "75.178",
      "volume": "4264183"
    },
    {
      "date": "2024-08-23",
      "open": "75.52",
      "high": "75.9214",
      "low": "74.1327",
      "close": "74.438",
      "volume": "3847888"
    },
    {
      "date": "2024-08-26",
      "open": "74.44",
      "high": "74.9804",
      "low": "74.3834",
      "close": "74.6854",
      "volume": "3194908"
    },
    {
      "date": "2024-08-27",
      "open": "74.866",
      "high": "75.212",
      "low": "74.4507",
      "close": "75.182",
      "volume": "3226723"
    },
    {
      "date": "2024-08-28",
      "open": "74.9214",
      "high": "76.60",
      "low": "74.9214",
      "close": "75.9134",
      "volume": "4486633"
    },
    {
      "date": "2024-08-29",
      "open": "76.218",
      "high": "76.5927",
      "low": "75.4534",
      "close": "75.898",
      "volume": "4551643"
    },
    {
      "date": "2024-08-30",
      "open": "75.884",
      "high": "76.0807",
      "low": "74.6054",
      "close": "75.3314",
      "volume": "5315427"
    },
    {
      "date": "2024-09-03",
      "open": "75.488",
      "high": "75.996",
      "low": "74.8567",
      "close": "75.7874",
      "volume": "5974812"
    },
    {
      "date": "2024-09-04",
      "open": "76.0114",
      "high": "76.1904",
      "low": "75.045",
      "close": "75.8487",
      "volume": "3328483"
    },
    {
      "date": "2024-09-05",
      "open": "75.8574",
      "high": "75.908",
      "low": "74.52",
      "close": "75.8394",
      "volume": "6633387"
    },
    {
      "date": "2024-09-06",
      "open": "75.952",
      "high": "76.211",
      "low": "74.4887",
      "close": "74.612",
      "volume": "4886368"
    },
    {
      "date": "2024-09-09",
      "open": "74.932",
      "high": "75.67",
      "low": "74.4474",
      "close": "74.9347",
      "volume": "3644323"
    },
    {
      "date": "2024-09-10",
      "open": "74.5467",
      "high": "75.5434",
      "low": "74.5467",
      "close": "75.2954",
      "volume": "3448198"
    },
    {
      "date": "2024-09-11",
      "open": "75.314",
      "high": "75.314",
      "low": "73.1067",
      "close": "74.1754",
      "volume": "6677997"
    },
    {
      "date": "2024-09-12",
      "open": "74.2394",
      "high": "74.8444",
      "low": "73.82",
      "close": "74.662",
      "volume": "5314137"
    },
    {
      "date": "2024-09-13",
      "open": "74.8634",
      "high": "75.4324",
      "low": "74.4647",
      "close": "75.032",
      "volume": "3384163"
    },
    {
      "date": "2024-09-16",
      "open": "75.6354",
      "high": "76.2034",
      "low": "74.71",
      "close": "75.3814",
      "volume": "5534697"
    },
    {
      "date": "2024-09-17",
      "open": "75.2907",
      "high": "75.8284",
      "low": "74.871",
      "close": "75.1947",
      "volume": "4274338"
    },
    {
      "date": "2024-09-18",
      "open": "75.418",
      "high": "76.1754",
      "low": "75.1574",
      "close": "75.546",
      "volume": "4714813"
    },
    {
      "date": "2024-09-19",
      "open": "75.7714",
      "high": "76.394",
      "low": "74.0927",
      "close": "74.3767",
      "volume": "5517927"
    },
    {
      "date": "2024-09-20",
      "open": "74.0154",
      "high": "74.8434",
      "low": "73.6354",
      "close": "73.9367",
      "volume": "13211123"
    },
    {
      "date": "2024-09-23",
      "open": "74.4367",
      "high": "74.7734",
      "low": "73.8634",
      "close": "74.656",
      "volume": "5497437"
    },
    {
      "date": "2024-09-24",
      "open": "74.0334",
      "high": "75.3667",
      "low": "73.3334",
      "close": "75.2814",
      "volume": "5966262"
    },
    {
      "date": "2024-09-25",
      "open": "75.7834",
      "high": "76.2574",
      "low": "75.322",
      "close": "76.1874",
      "volume": "4341328"
    },
    {
      "date": "2024-09-26",
      "open": "76.3087",
      "high": "77.5134",
      "low": "75.79",
      "close": "77.308",
      "volume": "4800598"
    },
    {
      "date": "2024-09-27",
      "open": "77.6467",
      "high": "77.6467",
      "low": "75.9067",
      "close": "76.402",
      "volume": "5019537"
    },
    {
      "date": "2024-09-30",
      "open": "76.936",
      "high": "77.1774",
      "low": "76.1267",
      "close": "76.7734",
      "volume": "5367822"
    },
    {
      "date": "2024-10-01",
      "open": "76.9107",
      "high": "77.7467",
      "low": "76.3594",
      "close": "77.466",
      "volume": "4557463"
    },
    {
      "date": "2024-10-02",
      "open": "77.424",
      "high": "77.8034",
      "low": "76.8424",
      "close": "76.9947",
      "volume": "3453913"
    },
    {
      "date": "2024-10-03",
      "open": "76.504",
      "high": "76.794",
      "low": "75.926",
      "close": "76.6207",
      "volume": "2845274"
    },
    {
      "date": "2024-10-04",
      "open": "76.8814",
      "high": "77.1334",
      "low": "76.098",
      "close": "76.9934",
      "volume": "3858598"
    },
    {
      "date": "2024-10-07",
      "open": "76.8994",
      "high": "78.0927",
      "low": "76.516",
      "close": "76.7614",
      "volume": "3743743"
    },
    {
      "date": "2024-10-08",
      "open": "76.7614",
      "high": "77.9847",
      "low": "76.3827",
      "close": "77.8354",
      "volume": "3680998"
    },
    {
      "date": "2024-10-09",
      "open": "77.9334",
      "high": "79.1274",
      "low": "77.5972",
      "close": "78.4774",
      "volume": "3892693"
    },
    {
      "date": "2024-10-10",
      "open": "78.6667",
      "high": "78.9414",
      "low": "77.6807",
      "close": "78.0907",
      "volume": "3106978"
    },
    {
      "date": "2024-10-11",
      "open": "78.596",
      "high": "79.3547",
      "low": "78.3817",
      "close": "79.1687",
      "volume": "2648294"
    },
    {
      "date": "2024-10-14",
      "open": "79.0107",
      "high": "80.2634",
      "low": "78.821",
      "close": "80.1727",
      "volume": "3109123"
    },
    {
      "date": "2024-10-15",
      "open": "80.228",
      "high": "81.4033",
      "low": "78.9054",
      "close": "79.3334",
      "volume": "5329707"
    },
    {
      "date": "2024-10-16",
      "open": "78.982",
      "high": "80.23",
      "low": "78.9287",
      "close": "79.9267",
      "volume": "4230913"
    },
    {
      "date": "2024-10-17",
      "open": "79.9394",
      "high": "80.488",
      "low": "79.5834",
      "close": "80.2814",
      "volume": "2656214"
    },
    {
      "date": "2024-10-18",
      "open": "80.586",
      "high": "81.2094",
      "low": "80.2564",
      "close": "80.7307",
      "volume": "3408028"
    },
    {
      "date": "2024-10-21",
      "open": "80.964",
      "high": "81.412",
      "low": "80.596",
      "close": "81.2674",
      "volume": "4016863"
    },
    {
      "date": "2024-10-22",
      "open": "79.9567",
      "high": "80.7967",
      "low": "79.60",
      "close": "80.3587",
      "volume": "4399438"
    },
    {
      "date": "2024-10-23",
      "open": "79.6934",
      "high": "80.54",
      "low": "79.6934",
      "close": "79.95",
      "volume": "7421531"
    },
    {
      "date": "2024-10-24",
      "open": "78.7934",
      "high": "81.2334",
      "low": "78.36",
      "close": "79.9847",
      "volume": "6459417"
    },
    {
      "date": "2024-10-25",
      "open": "80.5507",
      "high": "81.05",
      "low": "79.5794",
      "close": "79.6814",
      "volume": "3574183"
    },
    {
      "date": "2024-10-28",
      "open": "79.9914",
      "high": "80.4354",
      "low": "79.482",
      "close": "79.8074",
      "volume": "5340747"
    },
    {
      "date": "2024-10-29",
      "open": "79.7034",
      "high": "79.7089",
      "low": "78.3687",
      "close": "78.3934",
      "volume": "7059311"
    },
    {
      "date": "2024-10-30",
      "open": "78.0914",
      "high": "79.0135",
      "low": "77.198",
      "close": "77.4807",
      "volume": "4934923"
    },
    {
      "date": "2024-10-31",
      "open": "77.40",
      "high": "77.92",
      "low": "76.7367",
      "close": "76.876",
      "volume": "7102856"
    },
    {
      "date": "2024-11-01",
      "open": "76.4294",
      "high": "77.532",
      "low": "76.2194",
      "close": "76.4394",
      "volume": "7452086"
    },
    {
      "date": "2024-11-04",
      "open": "76.7794",
      "high": "77.6774",
      "low": "76.7514",
      "close": "77.1707",
      "volume": "5371377"
    },
    {
      "date": "2024-11-05",
      "open": "77.1707",
      "high": "77.7547",
      "low": "76.9147",
      "close": "77.4887",
      "volume": "3905788"
    },
    {
      "date": "2024-11-06",
      "open": "79.6494",
      "high": "82.6436",
      "low": "79.4204",
      "close": "82.2767",
      "volume": "8452016"
    },
    {
      "date": "2024-11-07",
      "open": "82.1287",
      "high": "82.1287",
      "low": "80.878",
      "close": "80.9674",
      "volume": "6220227"
    },
    {
      "date": "2024-11-08",
      "open": "81.8694",
      "high": "82.253",
      "low": "81.1177",
      "close": "81.18",
      "volume": "4699648"
    },
    {
      "date": "2024-11-11",
      "open": "81.904",
      "high": "82.7527",
      "low": "81.6047",
      "close": "81.9014",
      "volume": "5493237"
    },
    {
      "date": "2024-11-12",
      "open": "82.328",
      "high": "82.9667",
      "low": "81.8834",
      "close": "82.4567",
      "volume": "4475713"
    },
    {
      "date": "2024-11-13",
      "open": "82.2334",
      "high": "83.5024",
      "low": "82.2334",
      "close": "82.5854",
      "volume": "4311658"
    },
    {
      "date": "2024-11-14",
      "open": "82.6834",
      "high": "83.6867",
      "low": "81.384",
      "close": "81.6267",
      "volume": "6216762"
    },
    {
      "date": "2024-11-15",
      "open": "81.78",
      "high": "81.9194",
      "low": "80.7067",
      "close": "80.8914",
      "volume": "6564747"
    },
    {
      "date": "2024-11-18",
      "open": "80.4907",
      "high": "81.4774",
      "low": "80.4907",
      "close": "81.1114",
      "volume": "5956167"
    },
    {
      "date": "2024-11-19",
      "open": "80.854",
      "high": "80.8814",
      "low": "79.8387",
      "close": "80.0394",
      "volume": "4987558"
    },
    {
      "date": "2024-11-20",
      "open": "80.0394",
      "high": "80.166",
      "low": "78.7633",
      "close": "79.258",
      "volume": "6089202"
    },
    {
      "date": "2024-11-21",
      "open": "80.4287",
      "high": "80.4287",
      "low": "79.008",
      "close": "80.316",
      "volume": "5162682"
    },
    {
      "date": "2024-11-22",
      "open": "81.1194",
      "high": "81.9207",
      "low": "80.932",
      "close": "81.8247",
      "volume": "5078652"
    },
    {
      "date": "2024-11-25",
      "open": "82.6614",
      "high": "83.5347",
      "low": "82.28",
      "close": "82.584",
      "volume": "7828691"
    },
    {
      "date": "2024-11-26",
      "open": "82.0907",
      "high": "83.036",
      "low": "81.536",
      "close": "82.948",
      "volume": "5626137"
    },
    {
      "date": "2024-11-27",
      "open": "83.0667",
      "high": "83.324",
      "low": "82.394",
      "close": "82.934",
      "volume": "3223333"
    },
    {
      "date": "2024-11-29",
      "open": "82.6447",
      "high": "83.44",
      "low": "82.6447",
      "close": "82.8814",
      "volume": "2241389"
    },
    {
      "date": "2024-12-02",
      "open": "82.8814",
      "high": "83.6934",
      "low": "82.6907",
      "close": "83.1214",
      "volume": "6365727"
    },
    {
      "date": "2024-12-03",
      "open": "83.3667",
      "high": "83.50",
      "low": "82.5087",
      "close": "83.1994",
      "volume": "3953758"
    },
    {
      "date": "2024-12-04",
      "open": "82.7607",
      "high": "83.5374",
      "low": "82.6327",
      "close": "82.8614",
      "volume": "3856648"
    },
    {
      "date": "2024-12-05",
      "open": "82.6327",
      "high": "83.0487",
      "low": "81.7854",
      "close": "82.3207",
      "volume": "4122973"
    },
    {
      "date": "2024-12-06",
      "open": "82.8734",
      "high": "84.0027",
      "low": "82.7347",
      "close": "83.852",
      "volume": "4757458"
    },
    {
      "date": "2024-12-09",
      "open": "83.9107",
      "high": "84.368",
      "low": "82.682",
      "close": "83.66",
      "volume": "4688608"
    },
    {
      "date": "2024-12-10",
      "open": "83.7234",
      "high": "84.9064",
      "low": "83.4577",
      "close": "84.4234",
      "volume": "4808008"
    },
    {
      "date": "2024-12-11",
      "open": "84.4234",
      "high": "85.0534",
      "low": "84.1284",
      "close": "84.6007",
      "volume": "4115848"
    },
    {
      "date": "2024-12-12",
      "open": "84.6867",
      "high": "84.925",
      "low": "83.6134",
      "close": "84.648",
      "volume": "3464908"
    },
    {
      "date": "2024-12-13",
      "open": "84.5887",
      "high": "85.4634",
      "low": "84.2764",
      "close": "84.7067",
      "volume": "3046453"
    },
    {
      "date": "2024-12-16",
      "open": "84.534",
      "high": "85.5977",
      "low": "84.4654",
      "close": "84.5907",
      "volume": "5603457"
    },
    {
      "date": "2024-12-17",
      "open": "84.5907",
      "high": "84.9667",
      "low": "82.81",
      "close": "83.072",
      "volume": "7406156"
    },
    {
      "date": "2024-12-18",
      "open": "82.806",
      "high": "83.3834",
      "low": "81.6147",
      "close": "81.676",
      "volume": "4928728"
    },
    {
      "date": "2024-12-19",
      "open": "81.676",
      "high": "82.30",
      "low": "80.8654",
      "close": "80.9594",
      "volume": "6034512"
    },
    {
      "date": "2024-12-20",
      "open": "80.2694",
      "high": "81.9757",
      "low": "80.1827",
      "close": "81.274",
      "volume": "12918789"
    },
    {
      "date": "2024-12-23",
      "open": "80.682",
      "high": "80.6897",
      "low": "79.7034",
      "close": "80.484",
      "volume": "4639453"
    },
    {
      "date": "2024-12-24",
      "open": "80.4354",
      "high": "82.1199",
      "low": "80.4354",
      "close": "81.4434",
      "volume": "2206754"
    },
    {
      "date": "2024-12-26",
      "open": "80.7987",
      "high": "81.6104",
      "low": "80.414",
      "close": "80.452",
      "volume": "3998863"
    },
    {
      "date": "2024-12-27",
      "open": "79.7314",
      "high": "80.6874",
      "low": "79.4874",
      "close": "79.8234",
      "volume": "3256858"
    },
    {
      "date": "2024-12-30",
      "open": "79.6854",
      "high": "79.6854",
      "low": "78.30",
      "close": "78.6614",
      "volume": "5573682"
    },
    {
      "date": "2024-12-31",
      "open": "79.048",
      "high": "79.4314",
      "low": "78.708",
      "close": "79.0534",
      "volume": "4365328"
    },
    {
      "date": "2025-01-02",
      "open": "78.9434",
      "high": "79.663",
      "low": "78.8254",
      "close": "79.1807",
      "volume": "4223023"
    },
    {
      "date": "2025-01-03",
      "open": "79.082",
      "high": "80.6727",
      "low": "78.8894",
      "close": "80.2814",
      "volume": "4730278"
    },
    {
      "date": "2025-01-06",
      "open": "79.8427",
      "high": "81.5374",
      "low": "79.7547",
      "close": "80.698",
      "volume": "4517038"
    },
    {
      "date": "2025-01-07",
      "open": "81.0887",
      "high": "81.1317",
      "low": "79.6947",
      "close": "79.9814",
      "volume": "7594496"
    },
    {
      "date": "2025-01-08",
      "open": "79.9927",
      "high": "80.6107",
      "low": "79.7434",
      "close": "80.3827",
      "volume": "3831598"
    },
    {
      "date": "2025-01-10",
      "open": "79.736",
      "high": "80.53",
      "low": "79.6907",
      "close": "79.84",
      "volume": "4623958"
    },
    {
      "date": "2025-01-13",
      "open": "79.6694",
      "high": "81.0017",
      "low": "79.5847",
      "close": "80.676",
      "volume": "5306817"
    },
    {
      "date": "2025-01-14",
      "open": "80.676",
      "high": "81.3653",
      "low": "79.9134",
      "close": "80.2887",
      "volume": "3672208"
    },
    {
      "date": "2025-01-15",
      "open": "80.5314",
      "high": "81.136",
      "low": "80.199",
      "close": "80.2694",
      "volume": "4237138"
    },
    {
      "date": "2025-01-16",
      "open": "80.2694",
      "high": "80.4397",
      "low": "79.702",
      "close": "80.3147",
      "volume": "2985674"
    },
    {
      "date": "2025-01-17",
      "open": "81.8647",
      "high": "81.8647",
      "low": "80.732",
      "close": "81.1194",
      "volume": "4180183"
    },
    {
      "date": "2025-01-21",
      "open": "82.0387",
      "high": "83.8225",
      "low": "82.0387",
      "close": "82.7387",
      "volume": "5538582"
    },
    {
      "date": "2025-01-22",
      "open": "82.542",
      "high": "83.2874",
      "low": "82.1114",
      "close": "82.7554",
      "volume": "6746382"
    },
    {
      "date": "2025-01-23",
      "open": "82.6194",
      "high": "84.1574",
      "low": "82.6194",
      "close": "84.108",
      "volume": "4576753"
    },
    {
      "date": "2025-01-24",
      "open": "83.9687",
      "high": "84.0794",
      "low": "82.9034",
      "close": "83.60",
      "volume": "3593083"
    },
    {
      "date": "2025-01-27",
      "open": "83.3094",
      "high": "85.7267",
      "low": "83.3094",
      "close": "85.502",
      "volume": "6476982"
    },
    {
      "date": "2025-01-28",
      "open": "85.9567",
      "high": "85.995",
      "low": "84.2944",
      "close": "85.2227",
      "volume": "5321937"
    },
    {
      "date": "2025-01-29",
      "open": "85.0447",
      "high": "86.0764",
      "low": "85.0447",
      "close": "85.872",
      "volume": "4960318"
    },
    {
      "date": "2025-01-30",
      "open": "86.7914",
      "high": "87.452",
      "low": "86.50",
      "close": "87.344",
      "volume": "4592488"
    },
    {
      "date": "2025-01-31",
      "open": "87.0787",
      "high": "87.35",
      "low": "86.1414",
      "close": "86.2947",
      "volume": "5562897"
    },
    {
      "date": "2025-02-03",
      "open": "86.50",
      "high": "87.8664",
      "low": "86.0734",
      "close": "87.7374",
      "volume": "6586662"
    },
    {
      "date": "2025-02-04",
      "open": "86.2274",
      "high": "89.1087",
      "low": "86.2274",
      "close": "88.946",
      "volume": "5814912"
    },
    {
      "date": "2025-02-05",
      "open": "89.4267",
      "high": "90.018",
      "low": "89.0287",
      "close": "89.8827",
      "volume": "7921481"
    },
    {
      "date": "2025-02-06",
      "open": "89.1254",
      "high": "89.8647",
      "low": "87.5454",
      "close": "88.716",
      "volume": "6413532"
    },
    {
      "date": "2025-02-07",
      "open": "88.4014",
      "high": "90.00",
      "low": "87.6467",
      "close": "87.7834",
      "volume": "5222037"
    },
    {
      "date": "2025-02-10",
      "open": "87.914",
      "high": "88.4554",
      "low": "87.138",
      "close": "87.3347",
      "volume": "3988363"
    },
    {
      "date": "2025-02-11",
      "open": "87.4487",
      "high": "88.3327",
      "low": "86.6732",
      "close": "88.2627",
      "volume": "5871792"
    },
    {
      "date": "2025-02-12",
      "open": "87.8784",
      "high": "88.6174",
      "low": "87.342",
      "close": "88.2867",
      "volume": "3082618"
    },
    {
      "date": "2025-02-13",
      "open": "88.7787",
      "high": "89.3927",
      "low": "88.4344",
      "close": "89.0454",
      "volume": "3749128"
    },
    {
      "date": "2025-02-14",
      "open": "89.3774",
      "high": "89.3774",
      "low": "87.8527",
      "close": "87.92",
      "volume": "5168562"
    },
    {
      "date": "2025-02-18",
      "open": "87.472",
      "high": "87.472",
      "low": "85.6774",
      "close": "86.388",
      "volume": "5669202"
    },
    {
      "date": "2025-02-19",
      "open": "86.2734",
      "high": "86.8327",
      "low": "86.1834",
      "close": "86.3867",
      "volume": "3495328"
    },
    {
      "date": "2025-02-20",
      "open": "86.344",
      "high": "87.5234",
      "low": "86.2054",
      "close": "87.496",
      "volume": "4173178"
    },
    {
      "date": "2025-02-21",
      "open": "87.6194",
      "high": "87.6194",
      "low": "86.5247",
      "close": "86.894",
      "volume": "4126633"
    },
    {
      "date": "2025-02-24",
      "open": "87.4407",
      "high": "87.7377",
      "low": "87.0297",
      "close": "87.6607",
      "volume": "5626857"
    },
    {
      "date": "2025-02-25",
      "open": "88.0654",
      "high": "89.9327",
      "low": "88.0004",
      "close": "89.772",
      "volume": "6137367"
    },
    {
      "date": "2025-02-26",
      "open": "89.70",
      "high": "89.7847",
      "low": "88.2287",
      "close": "88.6947",
      "volume": "4778368"
    },
    {
      "date": "2025-02-27",
      "open": "89.00",
      "high": "90.6124",
      "low": "88.9587",
      "close": "90.2307",
      "volume": "6120972"
    },
    {
      "date": "2025-02-28",
      "open": "90.79",
      "high": "91.9174",
      "low": "90.116",
      "close": "91.576",
      "volume": "5490807"
    },
    {
      "date": "2025-03-03",
      "open": "92.1434",
      "high": "92.424",
      "low": "91.0654",
      "close": "91.7327",
      "volume": "6828732"
    },
    {
      "date": "2025-03-04",
      "open": "91.734",
      "high": "92.6034",
      "low": "90.236",
      "close": "90.4514",
      "volume": "7188101"
    },
    {
      "date": "2025-03-05",
      "open": "89.874",
      "high": "90.9474",
      "low": "88.854",
      "close": "89.3114",
      "volume": "6258927"
    },
    {
      "date": "2025-03-06",
      "open": "89.0394",
      "high": "90.046",
      "low": "88.0004",
      "close": "88.7374",
      "volume": "6681837"
    },
    {
      "date": "2025-03-07",
      "open": "89.0887",
      "high": "89.0887",
      "low": "86.0947",
      "close": "87.934",
      "volume": "5494032"
    },
    {
      "date": "2025-03-10",
      "open": "88.0387",
      "high": "90.158",
      "low": "88.0387",
      "close": "89.772",
      "volume": "6975702"
    },
    {
      "date": "2025-03-11",
      "open": "89.772",
      "high": "90.4513",
      "low": "87.5187",
      "close": "88.2707",
      "volume": "6052242"
    },
    {
      "date": "2025-03-12",
      "open": "88.0307",
      "high": "88.1964",
      "low": "86.398",
      "close": "87.286",
      "volume": "4787773"
    },
    {
      "date": "2025-03-13",
      "open": "86.7854",
      "high": "87.4317",
      "low": "85.552",
      "close": "85.966",
      "volume": "4897318"
    },
    {
      "date": "2025-03-14",
      "open": "86.876",
      "high": "88.598",
      "low": "85.8317",
      "close": "88.494",
      "volume": "4774738"
    },
    {
      "date": "2025-03-17",
      "open": "88.494",
      "high": "90.3627",
      "low": "88.3934",
      "close": "89.866",
      "volume": "6135642"
    },
    {
      "date": "2025-03-18",
      "open": "89.42",
      "high": "90.0667",
      "low": "88.768",
      "close": "89.25",
      "volume": "3931288"
    },
    {
      "date": "2025-03-19",
      "open": "89.7354",
      "high": "90.314",
      "low": "88.6524",
      "close": "89.3394",
      "volume": "4456588"
    },
    {
      "date": "2025-03-20",
      "open": "88.9494",
      "high": "90.0547",
      "low": "88.5804",
      "close": "89.5434",
      "volume": "4097698"
    },
    {
      "date": "2025-03-21",
      "open": "88.8714",
      "high": "89.4287",
      "low": "88.5814",
      "close": "89.2727",
      "volume": "7655696"
    },
    {
      "date": "2025-03-24",
      "open": "89.8654",
      "high": "91.044",
      "low": "89.719",
      "close": "90.8494",
      "volume": "4193158"
    },
    {
      "date": "2025-03-25",
      "open": "90.6027",
      "high": "91.841",
      "low": "90.444",
      "close": "91.6987",
      "volume": "4407343"
    },
    {
      "date": "2025-03-26",
      "open": "91.796",
      "high": "92.786",
      "low": "91.5067",
      "close": "92.0654",
      "volume": "4877758"
    },
    {
      "date": "2025-03-27",
      "open": "92.86",
      "high": "95.5787",
      "low": "92.768",
      "close": "94.908",
      "volume": "6719097"
    },
    {
      "date": "2025-03-28",
      "open": "94.4834",
      "high": "95.124",
      "low": "93.1407",
      "close": "93.9034",
      "volume": "6065847"
    },
    {
      "date": "2025-03-31",
      "open": "94.4907",
      "high": "96.6667",
      "low": "94.4907",
      "close": "95.5054",
      "volume": "7586111"
    },
    {
      "date": "2025-04-01",
      "open": "95.0334",
      "high": "95.793",
      "low": "94.734",
      "close": "95.4534",
      "volume": "5551722"
    },
    {
      "date": "2025-04-02",
      "open": "94.9507",
      "high": "95.8954",
      "low": "94.422",
      "close": "94.4674",
      "volume": "5975052"
    },
    {
      "date": "2025-04-03",
      "open": "93.6947",
      "high": "97.2247",
      "low": "93.5834",
      "close": "96.126",
      "volume": "8052566"
    },
    {
      "date": "2025-04-04",
      "open": "96.168",
      "high": "96.9054",
      "low": "92.636",
      "close": "92.658",
      "volume": "16709827"
    },
    {
      "date": "2025-04-07",
      "open": "91.262",
      "high": "92.322",
      "low": "88.108",
      "close": "88.9227",
      "volume": "13291358"
    },
    {
      "date": "2025-04-08",
      "open": "90.0094",
      "high": "91.5117",
      "low": "86.788",
      "close": "87.68",
      "volume": "8894321"
    },
    {
      "date": "2025-04-09",
      "open": "87.154",
      "high": "93.1767",
      "low": "87.118",
      "close": "89.8967",
      "volume": "14018348"
    },
    {
      "date": "2025-04-10",
      "open": "89.4074",
      "high": "92.8644",
      "low": "88.738",
      "close": "91.5574",
      "volume": "10661935"
    },
    {
      "date": "2025-04-11",
      "open": "91.5574",
      "high": "92.9587",
      "low": "90.4935",
      "close": "92.6527",
      "volume": "5620887"
    },
    {
      "date": "2025-04-14",
      "open": "93.12",
      "high": "94.7564",
      "low": "92.9364",
      "close": "94.28",
      "volume": "6709287"
    },
    {
      "date": "2025-04-15",
      "open": "94.5514",
      "high": "95.2474",
      "low": "92.80",
      "close": "93.1954",
      "volume": "5433642"
    },
    {
      "date": "2025-04-16",
      "open": "93.5194",
      "high": "93.9034",
      "low": "90.7734",
      "close": "90.9574",
      "volume": "5955612"
    },
    {
      "date": "2025-04-17",
      "open": "91.9014",
      "high": "93.2514",
      "low": "91.3787",
      "close": "92.7267",
      "volume": "6434997"
    },
    {
      "date": "2025-04-21",
      "open": "92.80",
      "high": "93.1204",
      "low": "89.8344",
      "close": "91.2334",
      "volume": "4791988"
    },
    {
      "date": "2025-04-22",
      "open": "91.802",
      "high": "93.1774",
      "low": "91.6074",
      "close": "92.9027",
      "volume": "5999937"
    },
    {
      "date": "2025-04-23",
      "open": "93.4054",
      "high": "93.7267",
      "low": "91.4654",
      "close": "92.0334",
      "volume": "8961386"
    },
    {
      "date": "2025-04-24",
      "open": "90.592",
      "high": "91.0354",
      "low": "88.876",
      "close": "90.1447",
      "volume": "16632622"
    },
    {
      "date": "2025-04-25",
      "open": "90.0634",
      "high": "90.6294",
      "low": "88.5807",
      "close": "89.80",
      "volume": "7983086"
    },
    {
      "date": "2025-04-28",
      "open": "90.1654",
      "high": "91.5451",
      "low": "90.1654",
      "close": "91.344",
      "volume": "7393496"
    },
    {
      "date": "2025-04-29",
      "open": "90.8147",
      "high": "93.4957",
      "low": "90.8147",
      "close": "93.282",
      "volume": "6074802"
    },
    {
      "date": "2025-04-30",
      "open": "93.0447",
      "high": "94.5007",
      "low": "92.2667",
      "close": "94.3467",
      "volume": "6280122"
    },
    {
      "date": "2025-05-01",
      "open": "93.6667",
      "high": "94.2567",
      "low": "92.4732",
      "close": "93.8454",
      "volume": "5271042"
    },
    {
      "date": "2025-05-02",
      "open": "94.8927",
      "high": "95.8847",
      "low": "93.5007",
      "close": "93.7574",
      "volume": "4281628"
    },
    {
      "date": "2025-05-05",
      "open": "93.384",
      "high": "93.614",
      "low": "92.336",
      "close": "92.476",
      "volume": "5033637"
    },
    {
      "date": "2025-05-06",
      "open": "92.3367",
      "high": "92.8054",
      "low": "91.9954",
      "close": "92.4427",
      "volume": "5680347"
    },
    {
      "date": "2025-05-07",
      "open": "92.418",
      "high": "93.0547",
      "low": "91.637",
      "close": "91.8727",
      "volume": "5075652"
    },
    {
      "date": "2025-05-08",
      "open": "92.00",
      "high": "92.3654",
      "low": "90.547",
      "close": "90.6767",
      "volume": "4462078"
    },
    {
      "date": "2025-05-09",
      "open": "90.681",
      "high": "91.0014",
      "low": "89.84",
      "close": "90.6227",
      "volume": "4079428"
    },
    {
      "date": "2025-05-12",
      "open": "91.5654",
      "high": "91.5654",
      "low": "87.2274",
      "close": "89.3074",
      "volume": "8606726"
    },
    {
      "date": "2025-05-13",
      "open": "89.5814",
      "high": "89.6514",
      "low": "87.694",
      "close": "88.0534",
      "volume": "10436755"
    },
    {
      "date": "2025-05-14",
      "open": "87.4667",
      "high": "88.7754",
      "low": "87.4667",
      "close": "88.382",
      "volume": "6348942"
    },
    {
      "date": "2025-05-15",
      "open": "88.59",
      "high": "91.342",
      "low": "88.59",
      "close": "91.342",
      "volume": "6699372"
    },
    {
      "date": "2025-05-16",
      "open": "91.5454",
      "high": "92.1627",
      "low": "91.0027",
      "close": "92.1107",
      "volume": "4837348"
    },
    {
      "date": "2025-05-19",
      "open": "91.9334",
      "high": "93.1194",
      "low": "91.9187",
      "close": "92.9267",
      "volume": "4653178"
    },
    {
      "date": "2025-05-20",
      "open": "92.3327",
      "high": "93.2387",
      "low": "92.3134",
      "close": "92.4147",
      "volume": "3810013"
    },
    {
      "date": "2025-05-21",
      "open": "91.7067",
      "high": "92.6147",
      "low": "90.9914",
      "close": "91.366",
      "volume": "3601633"
    },
    {
      "date": "2025-05-22",
      "open": "91.966",
      "high": "92.1767",
      "low": "90.4327",
      "close": "90.986",
      "volume": "4583743"
    },
    {
      "date": "2025-05-23",
      "open": "90.7247",
      "high": "92.104",
      "low": "90.5747",
      "close": "91.6247",
      "volume": "4310863"
    },
    {
      "date": "2025-05-27",
      "open": "91.6667",
      "high": "92.606",
      "low": "90.4014",
      "close": "90.7587",
      "volume": "6570687"
    },
    {
      "date": "2025-05-28",
      "open": "90.7334",
      "high": "91.5854",
      "low": "90.4267",
      "close": "90.504",
      "volume": "4372288"
    },
    {
      "date": "2025-05-29",
      "open": "90.412",
      "high": "90.7154",
      "low": "89.5984",
      "close": "90.1374",
      "volume": "4503133"
    },
    {
      "date": "2025-05-30",
      "open": "90.344",
      "high": "91.529",
      "low": "90.1937",
      "close": "91.1667",
      "volume": "10789345"
    },
    {
      "date": "2025-06-02",
      "open": "90.4767",
      "high": "91.5674",
      "low": "90.1167",
      "close": "91.3787",
      "volume": "8763986"
    },
    {
      "date": "2025-06-03",
      "open": "90.9667",
      "high": "91.8727",
      "low": "90.1667",
      "close": "91.4714",
      "volume": "6961272"
    },
    {
      "date": "2025-06-04",
      "open": "91.4714",
      "high": "91.9051",
      "low": "89.834",
      "close": "91.106",
      "volume": "4594513"
    },
    {
      "date": "2025-06-05",
      "open": "90.8627",
      "high": "91.6707",
      "low": "90.5907",
      "close": "91.4534",
      "volume": "3990358"
    },
    {
      "date": "2025-06-06",
      "open": "91.9187",
      "high": "92.9607",
      "low": "91.1584",
      "close": "91.848",
      "volume": "5006652"
    },
    {
      "date": "2025-06-09",
      "open": "91.6667",
      "high": "91.7477",
      "low": "88.82",
      "close": "89.8734",
      "volume": "5586162"
    },
    {
      "date": "2025-06-10",
      "open": "90.00",
      "high": "92.12",
      "low": "89.61",
      "close": "91.71",
      "volume": "5204007"
    },
    {
      "date": "2025-06-11",
      "open": "91.71",
      "high": "91.8716",
      "low": "89.53",
      "close": "90.01",
      "volume": "5804062"
    },
    {
      "date": "2025-06-12",
      "open": "90.05",
      "high": "91.34",
      "low": "90.00",
      "close": "91.05",
      "volume": "4604028"
    },
    {
      "date": "2025-06-13",
      "open": "90.695",
      "high": "91.64",
      "low": "89.40",
      "close": "89.91",
      "volume": "4020387"
    },
    {
      "date": "2025-06-16",
      "open": "89.91",
      "high": "90.2799",
      "low": "87.655",
      "close": "88.12",
      "volume": "6005537"
    },
    {
      "date": "2025-06-17",
      "open": "87.91",
      "high": "89.58",
      "low": "87.70",
      "close": "88.80",
      "volume": "5671857"
    },
    {
      "date": "2025-06-18",
      "open": "89.18",
      "high": "89.41",
      "low": "88.09",
      "close": "88.32",
      "volume": "3862688"
    },
    {
      "date": "2025-06-20",
      "open": "88.92",
      "high": "89.83",
      "low": "88.37",
      "close": "89.69",
      "volume": "9218846"
    },
    {
      "date": "2025-06-23",
      "open": "90.01",
      "high": "91.34",
      "low": "89.93",
      "close": "91.26",
      "volume": "5008718"
    },
    {
      "date": "2025-06-24",
      "open": "90.92",
      "high": "91.3199",
      "low": "88.94",
      "close": "89.18",
      "volume": "4188305"
    },
    {
      "date": "2025-06-25",
      "open": "89.18",
      "high": "89.36",
      "low": "87.46",
      "close": "87.84",
      "volume": "4525350"
    },
    {
      "date": "2025-06-26",
      "open": "87.93",
      "high": "88.56",
      "low": "86.94",
      "close": "88.23",
      "volume": "5528240"
    },
    {
      "date": "2025-06-27",
      "open": "88.18",
      "high": "89.76",
      "low": "87.82",
      "close": "89.16",
      "volume": "5843825"
    },
    {
      "date": "2025-06-30",
      "open": "89.52",
      "high": "90.35",
      "low": "88.98",
      "close": "90.13",
      "volume": "5368222"
    },
    {
      "date": "2025-07-01",
      "open": "90.26",
      "high": "91.77",
      "low": "90.17",
      "close": "90.50",
      "volume": "4547105"
    },
    {
      "date": "2025-07-02",
      "open": "90.07",
      "high": "90.35",
      "low": "88.91",
      "close": "89.32",
      "volume": "3868557"
    },
    {
      "date": "2025-07-03",
      "open": "89.35",
      "high": "91.49",
      "low": "89.15",
      "close": "91.33",
      "volume": "3187218"
    },
    {
      "date": "2025-07-07",
      "open": "91.10",
      "high": "92.86",
      "low": "90.77",
      "close": "92.67",
      "volume": "4637930"
    },
    {
      "date": "2025-07-08",
      "open": "92.15",
      "high": "92.82",
      "low": "90.94",
      "close": "91.64",
      "volume": "4045944"
    },
    {
      "date": "2025-07-09",
      "open": "91.69",
      "high": "92.74",
      "low": "90.77",
      "close": "92.58",
      "volume": "4129192"
    },
    {
      "date": "2025-07-10",
      "open": "92.21",
      "high": "93.50",
      "low": "92.21",
      "close": "92.38",
      "volume": "4635470"
    },
    {
      "date": "2025-07-11",
      "open": "92.04",
      "high": "92.19",
      "low": "90.75",
      "close": "91.62",
      "volume": "3870989"
    },
    {
      "date": "2025-07-14",
      "open": "91.91",
      "high": "93.52",
      "low": "91.67",
      "close": "93.12",
      "volume": "4598481"
    },
    {
      "date": "2025-07-15",
      "open": "92.55",
      "high": "93.05",
      "low": "91.16",
      "close": "91.19",
      "volume": "3825690"
    },
    {
      "date": "2025-07-16",
      "open": "91.795",
      "high": "92.04",
      "low": "90.38",
      "close": "91.24",
      "volume": "4018574"
    },
    {
      "date": "2025-07-17",
      "open": "91.03",
      "high": "92.62",
      "low": "91.03",
      "close": "91.59",
      "volume": "3826387"
    },
    {
      "date": "2025-07-18",
      "open": "92.195",
      "high": "93.13",
      "low": "91.965",
      "close": "92.34",
      "volume": "4003391"
    },
    {
      "date": "2025-07-21",
      "open": "92.26",
      "high": "94.64",
      "low": "92.185",
      "close": "94.15",
      "volume": "5306847"
    },
    {
      "date": "2025-07-22",
      "open": "93.935",
      "high": "95.58",
      "low": "93.76",
      "close": "95.35",
      "volume": "5070320"
    },
    {
      "date": "2025-07-23",
      "open": "95.09",
      "high": "95.52",
      "low": "94.43",
      "close": "95.42",
      "volume": "5144720"
    },
    {
      "date": "2025-07-24",
      "open": "95.78",
      "high": "100.10",
      "low": "95.33",
      "close": "98.16",
      "volume": "8587195"
    },
    {
      "date": "2025-07-25",
      "open": "99.24",
      "high": "99.65",
      "low": "97.43",
      "close": "97.66",
      "volume": "5514115"
    },
    {
      "date": "2025-07-28",
      "open": "97.65",
      "high": "98.44",
      "low": "97.08",
      "close": "97.33",
      "volume": "3657812"
    },
    {
      "date": "2025-07-29",
      "open": "97.65",
      "high": "99.59",
      "low": "97.455",
      "close": "98.90",
      "volume": "4922472"
    },
    {
      "date": "2025-07-30",
      "open": "99.01",
      "high": "100.60",
      "low": "98.81",
      "close": "99.38",
      "volume": "5164975"
    },
    {
      "date": "2025-07-31",
      "open": "98.76",
      "high": "99.97",
      "low": "98.10",
      "close": "98.32",
      "volume": "5581758"
    },
    {
      "date": "2025-08-01",
      "open": "99.10",
      "high": "99.795",
      "low": "97.88",
      "close": "99.12",
      "volume": "4719271"
    },
    {
      "date": "2025-08-04",
      "open": "99.41",
      "high": "101.74",
      "low": "99.12",
      "close": "101.37",
      "volume": "4339358"
    },
    {
      "date": "2025-08-05",
      "open": "101.39",
      "high": "102.48",
      "low": "101.16",
      "close": "102.23",
      "volume": "4039066"
    },
    {
      "date": "2025-08-06",
      "open": "102.66",
      "high": "104.67",
      "low": "102.56",
      "close": "104.44",
      "volume": "6061792"
    },
    {
      "date": "2025-08-07",
      "open": "104.83",
      "high": "104.86",
      "low": "102.92",
      "close": "103.47",
      "volume": "5632707"
    },
    {
      "date": "2025-08-08",
      "open": "103.38",
      "high": "104.18",
      "low": "103.19",
      "close": "103.33",
      "volume": "3677004"
    },
    {
      "date": "2025-08-11",
      "open": "103.36",
      "high": "103.7081",
      "low": "102.80",
      "close": "103.60",
      "volume": "4004921"
    },
    {
      "date": "2025-08-12",
      "open": "103.25",
      "high": "103.49",
      "low": "101.415",
      "close": "101.89",
      "volume": "4259072"
    },
    {
      "date": "2025-08-13",
      "open": "101.95",
      "high": "103.24",
      "low": "101.91",
      "close": "102.64",
      "volume": "4102007"
    },
    {
      "date": "2025-08-14",
      "open": "102.94",
      "high": "103.3354",
      "low": "101.40",
      "close": "101.50",
      "volume": "7244503"
    },
    {
      "date": "2025-08-15",
      "open": "101.86",
      "high": "101.91",
      "low": "100.84",
      "close": "101.54",
      "volume": "4281308"
    },
    {
      "date": "2025-08-18",
      "open": "101.91",
      "high": "102.12",
      "low": "100.99",
      "close": "101.39",
      "volume": "4170676"
    },
    {
      "date": "2025-08-19",
      "open": "101.56",
      "high": "103.10",
      "low": "101.41",
      "close": "103.06",
      "volume": "4250099"
    },
    {
      "date": "2025-08-20",
      "open": "103.89",
      "high": "104.53",
      "low": "103.135",
      "close": "104.00",
      "volume": "5341050"
    },
    {
      "date": "2025-08-21",
      "open": "103.71",
      "high": "104.50",
      "low": "102.84",
      "close": "102.87",
      "volume": "4173782"
    },
    {
      "date": "2025-08-22",
      "open": "103.37",
      "high": "104.00",
      "low": "102.03",
      "close": "102.31",
      "volume": "3483902"
    },
    {
      "date": "2025-08-25",
      "open": "102.32",
      "high": "102.8714",
      "low": "101.8075",
      "close": "102.47",
      "volume": "3102470"
    },
    {
      "date": "2025-08-26",
      "open": "102.43",
      "high": "103.98",
      "low": "102.00",
      "close": "103.18",
      "volume": "4899048"
    },
    {
      "date": "2025-08-27",
      "open": "103.525",
      "high": "104.135",
      "low": "103.0401",
      "close": "104.05",
      "volume": "3139205"
    },
    {
      "date": "2025-08-28",
      "open": "103.83",
      "high": "104.12",
      "low": "103.2705",
      "close": "103.99",
      "volume": "2961195"
    },
    {
      "date": "2025-08-29",
      "open": "104.19",
      "high": "104.415",
      "low": "103.35",
      "close": "103.68",
      "volume": "2952723"
    },
    {
      "date": "2025-09-02",
      "open": "103.75",
      "high": "104.35",
      "low": "102.87",
      "close": "103.19",
      "volume": "3698028"
    },
    {
      "date": "2025-09-03",
      "open": "103.12",
      "high": "103.95",
      "low": "102.95",
      "close": "103.84",
      "volume": "3123283"
    },
    {
      "date": "2025-09-04",
      "open": "104.02",
      "high": "105.13",
      "low": "103.77",
      "close": "105.04",
      "volume": "3597911"
    },
    {
      "date": "2025-09-05",
      "open": "105.315",
      "high": "105.315",
      "low": "103.595",
      "close": "104.84",
      "volume": "4202700"
    },
    {
      "date": "2025-09-08",
      "open": "104.94",
      "high": "106.545",
      "low": "104.89",
      "close": "106.40",
      "volume": "4361074"
    },
    {
      "date": "2025-09-09",
      "open": "105.74",
      "high": "107.08",
      "low": "105.02",
      "close": "106.92",
      "volume": "3533874"
    },
    {
      "date": "2025-09-10",
      "open": "106.66",
      "high": "107.20",
      "low": "104.65",
      "close": "105.11",
      "volume": "4999967"
    },
    {
      "date": "2025-09-11",
      "open": "105.66",
      "high": "108.07",
      "low": "105.51",
      "close": "107.82",
      "volume": "5271967"
    },
    {
      "date": "2025-09-12",
      "open": "107.43",
      "high": "108.42",
      "low": "107.20",
      "close": "107.50",
      "volume": "4783128"
    },
    {
      "date": "2025-09-15",
      "open": "107.33",
      "high": "107.90",
      "low": "105.68",
      "close": "106.295",
      "volume": "6955948"
    },
    {
      "date": "2025-09-16",
      "open": "106.21",
      "high": "107.155",
      "low": "105.38",
      "close": "105.39",
      "volume": "5495945"
    },
    {
      "date": "2025-09-17",
      "open": "105.45",
      "high": "106.08",
      "low": "103.74",
      "close": "104.55",
      "volume": "6557564"
    },
    {
      "date": "2025-09-18",
      "open": "104.245",
      "high": "105.385",
      "low": "103.475",
      "close": "103.69",
      "volume": "6214967"
    },
    {
      "date": "2025-09-19",
      "open": "104.06",
      "high": "104.37",
      "low": "103.23",
      "close": "103.93",
      "volume": "10047750"
    },
    {
      "date": "2025-09-22",
      "open": "103.335",
      "high": "104.61",
      "low": "103.18",
      "close": "103.45",
      "volume": "4971013"
    },
    {
      "date": "2025-09-23",
      "open": "102.87",
      "high": "104.13",
      "low": "100.95",
      "close": "103.73",
      "volume": "5495176"
    },
    {
      "date": "2025-09-24",
      "open": "103.66",
      "high": "104.11",
      "low": "102.73",
      "close": "103.47",
      "volume": "4982412"
    },
    {
      "date": "2025-09-25",
      "open": "104.03",
      "high": "105.12",
      "low": "103.39",
      "close": "104.58",
      "volume": "4415720"
    },
    {
      "date": "2025-09-26",
      "open": "105.04",
      "high": "106.30",
      "low": "104.30",
      "close": "106.10",
      "volume": "3454276"
    },
    {
      "date": "2025-09-29",
      "open": "106.24",
      "high": "107.71",
      "low": "105.88",
      "close": "107.55",
      "volume": "4527189"
    },
    {
      "date": "2025-09-30",
      "open": "107.50",
      "high": "108.715",
      "low": "107.50",
      "close": "107.81",
      "volume": "5027587"
    },
    {
      "date": "2025-10-01",
      "open": "107.64",
      "high": "107.96",
      "low": "105.57",
      "close": "105.68",
      "volume": "4144055"
    },
    {
      "date": "2025-10-02",
      "open": "104.72",
      "high": "105.385",
      "low": "103.7784",
      "close": "104.97",
      "volume": "3388765"
    },
    {
      "date": "2025-10-03",
      "open": "104.77",
      "high": "105.36",
      "low": "104.16",
      "close": "104.79",
      "volume": "2715957"
    },
    {
      "date": "2025-10-06",
      "open": "104.91",
      "high": "105.23",
      "low": "102.53",
      "close": "103.30",
      "volume": "4161291"
    },
    {
      "date": "2025-10-07",
      "open": "102.92",
      "high": "103.30",
      "low": "101.02",
      "close": "101.85",
      "volume": "3967419"
    },
    {
      "date": "2025-10-08",
      "open": "101.75",
      "high": "101.75",
      "low": "100.665",
      "close": "100.76",
      "volume": "3520296"
    },
    {
      "date": "2025-10-09",
      "open": "101.04",
      "high": "101.55",
      "low": "99.625",
      "close": "99.72",
      "volume": "3832552"
    },
    {
      "date": "2025-10-10",
      "open": "99.92",
      "high": "102.64",
      "low": "99.68",
      "close": "102.15",
      "volume": "5487685"
    },
    {
      "date": "2025-10-13",
      "open": "101.82",
      "high": "102.98",
      "low": "101.62",
      "close": "102.88",
      "volume": "4088993"
    },
    {
      "date": "2025-10-14",
      "open": "103.14",
      "high": "104.06",
      "low": "102.305",
      "close": "103.05",
      "volume": "4008615"
    },
    {
      "date": "2025-10-15",
      "open": "103.04",
      "high": "103.82",
      "low": "101.88",
      "close": "102.12",
      "volume": "3958948"
    },
    {
      "date": "2025-10-16",
      "open": "102.18",
      "high": "102.7144",
      "low": "101.00",
      "close": "101.17",
      "volume": "5148389"
    },
    {
      "date": "2025-10-17",
      "open": "101.42",
      "high": "101.701",
      "low": "100.50",
      "close": "101.60",
      "volume": "4359165"
    },
    {
      "date": "2025-10-20",
      "open": "102.02",
      "high": "102.02",
      "low": "99.60",
      "close": "100.97",
      "volume": "4888407"
    },
    {
      "date": "2025-10-21",
      "open": "100.95",
      "high": "101.56",
      "low": "100.48",
      "close": "101.31",
      "volume": "5042465"
    },
    {
      "date": "2025-10-22",
      "open": "101.48",
      "high": "101.735",
      "low": "100.0764",
      "close": "101.21",
      "volume": "4836218"
    },
    {
      "date": "2025-10-23",
      "open": "99.50",
      "high": "101.43",
      "low": "94.02",
      "close": "98.27",
      "volume": "11597460"
    },
    {
      "date": "2025-10-24",
      "open": "99.47",
      "high": "99.49",
      "low": "97.175",
      "close": "97.27",
      "volume": "5234692"
    },
    {
      "date": "2025-10-27",
      "open": "96.805",
      "high": "97.02",
      "low": "95.29",
      "close": "95.79",
      "volume": "6512003"
    },
    {
      "date": "2025-10-28",
      "open": "95.67",
      "high": "97.92",
      "low": "95.62",
      "close": "96.30",
      "volume": "5797583"
    },
    {
      "date": "2025-10-29",
      "open": "95.58",
      "high": "96.52",
      "low": "94.13",
      "close": "94.52",
      "volume": "4976922"
    },
    {
      "date": "2025-10-30",
      "open": "95.47",
      "high": "96.37",
      "low": "94.5301",
      "close": "95.15",
      "volume": "5747822"
    },
    {
      "date": "2025-10-31",
      "open": "94.51",
      "high": "95.62",
      "low": "94.255",
      "close": "94.44",
      "volume": "5746672"
    },
    {
      "date": "2025-11-03",
      "open": "93.975",
      "high": "94.275",
      "low": "90.18",
      "close": "91.70",
      "volume": "11118370"
    },
    {
      "date": "2025-11-04",
      "open": "92.055",
      "high": "93.91",
      "low": "91.65",
      "close": "93.83",
      "volume": "6563909"
    },
    {
      "date": "2025-11-05",
      "open": "94.66",
      "high": "96.38",
      "low": "94.10",
      "close": "94.94",
      "volume": "6896827"
    },
    {
      "date": "2025-11-06",
      "open": "94.55",
      "high": "95.76",
      "low": "93.66",
      "close": "95.00",
      "volume": "4814604"
    },
    {
      "date": "2025-11-07",
      "open": "95.70",
      "high": "97.39",
      "low": "95.02",
      "close": "97.09",
      "volume": "6079800"
    },
    {
      "date": "2025-11-10",
      "open": "96.24",
      "high": "98.42",
      "low": "95.68",
      "close": "98.10",
      "volume": "5319851"
    },
    {
      "date": "2025-11-11",
      "open": "98.49",
      "high": "99.42",
      "low": "97.88",
      "close": "99.22",
      "volume": "4152092"
    },
    {
      "date": "2025-11-12",
      "open": "98.78",
      "high": "99.13",
      "low": "98.00",
      "close": "98.09",
      "volume": "3279692"
    },
    {
      "date": "2025-11-13",
      "open": "98.13",
      "high": "99.76",
      "low": "98.13",
      "close": "98.35",
      "volume": "4446168"
    },
    {
      "date": "2025-11-14",
      "open": "99.60",
      "high": "100.00",
      "low": "98.03",
      "close": "98.80",
      "volume": "3351735"
    },
    {
      "date": "2025-11-17",
      "open": "99.26",
      "high": "99.67",
      "low": "98.60",
      "close": "99.56",
      "volume": "4777483"
    },
    {
      "date": "2025-11-18",
      "open": "99.68",
      "high": "100.0399",
      "low": "98.30",
      "close": "98.33",
      "volume": "6109563"
    },
    {
      "date": "2025-11-19",
      "open": "98.32",
      "high": "99.435",
      "low": "97.87",
      "close": "98.70",
      "volume": "3708472"
    },
    {
      "date": "2025-11-20",
      "open": "98.30",
      "high": "99.60",
      "low": "98.17",
      "close": "99.01",
      "volume": "4411281"
    },
    {
      "date": "2025-11-21",
      "open": "99.09",
      "high": "101.36",
      "low": "98.95",
      "close": "100.43",
      "volume": "6554545"
    },
    {
      "date": "2025-11-24",
      "open": "100.62",
      "high": "100.745",
      "low": "98.66",
      "close": "99.00",
      "volume": "6226593"
    },
    {
      "date": "2025-11-25",
      "open": "99.68",
      "high": "101.58",
      "low": "99.33",
      "close": "101.38",
      "volume": "4511709"
    },
    {
      "date": "2025-11-26",
      "open": "101.50",
      "high": "101.893",
      "low": "101.01",
      "close": "101.51",
      "volume": "4032820"
    },
    {
      "date": "2025-11-28",
      "open": "100.96",
      "high": "101.79",
      "low": "100.75",
      "close": "101.70",
      "volume": "3499185"
    },
    {
      "date": "2025-12-01",
      "open": "101.31",
      "high": "102.455",
      "low": "100.84",
      "close": "101.24",
      "volume": "4590355"
    },
    {
      "date": "2025-12-02",
      "open": "101.39",
      "high": "101.50",
      "low": "98.93",
      "close": "99.84",
      "volume": "4650812"
    },
    {
      "date": "2025-12-03",
      "open": "99.71",
      "high": "101.12",
      "low": "98.11",
      "close": "98.61",
      "volume": "4432334"
    },
    {
      "date": "2025-12-04",
      "open": "99.10",
      "high": "99.995",
      "low": "98.7761",
      "close": "99.51",
      "volume": "3949415"
    },
    {
      "date": "2025-12-05",
      "open": "99.56",
      "high": "99.85",
      "low": "97.95",
      "close": "98.89",
      "volume": "4517341"
    },
    {
      "date": "2025-12-08",
      "open": "98.86",
      "high": "99.185",
      "low": "97.99",
      "close": "98.11",
      "volume": "4041275"
    },
    {
      "date": "2025-12-09",
      "open": "97.805",
      "high": "98.13",
      "low": "93.16",
      "close": "94.25",
      "volume": "8979049"
    },
    {
      "date": "2025-12-10",
      "open": "94.41",
      "high": "95.16",
      "low": "93.19",
      "close": "93.63",
      "volume": "7453564"
    },
    {
      "date": "2025-12-11",
      "open": "94.22",
      "high": "94.835",
      "low": "93.74",
      "close": "93.96",
      "volume": "4483822"
    },
    {
      "date": "2025-12-12",
      "open": "94.57",
      "high": "94.93",
      "low": "93.68",
      "close": "94.11",
      "volume": "4246648"
    },
    {
      "date": "2025-12-15",
      "open": "94.18",
      "high": "95.71",
      "low": "93.26",
      "close": "95.14",
      "volume": "6611846"
    },
    {
      "date": "2025-12-16",
      "open": "94.87",
      "high": "95.60",
      "low": "92.77",
      "close": "92.90",
      "volume": "5661217"
    },
    {
      "date": "2025-12-17",
      "open": "92.35",
      "high": "93.635",
      "low": "92.21",
      "close": "92.85",
      "volume": "6073169"
    },
    {
      "date": "2025-12-18",
      "open": "92.85",
      "high": "93.16",
      "low": "91.50",
      "close": "91.79",
      "volume": "8208660"
    },
    {
      "date": "2025-12-19",
      "open": "91.845",
      "high": "92.14",
      "low": "90.63",
      "close": "91.00",
      "volume": "15349940"
    },
    {
      "date": "2025-12-22",
      "open": "91.00",
      "high": "91.86",
      "low": "90.845",
      "close": "91.75",
      "volume": "4135274"
    },
    {
      "date": "2025-12-23",
      "open": "91.86",
      "high": "92.295",
      "low": "91.505",
      "close": "92.07",
      "volume": "5276771"
    },
    {
      "date": "2025-12-24",
      "open": "91.95",
      "high": "92.71",
      "low": "91.78",
      "close": "92.40",
      "volume": "1995593"
    },
    {
      "date": "2025-12-26",
      "open": "92.23",
      "high": "92.67",
      "low": "91.92",
      "close": "92.25",
      "volume": "2257205"
    },
    {
      "date": "2025-12-29",
      "open": "92.82",
      "high": "92.88",
      "low": "91.51",
      "close": "91.78",
      "volume": "4027902"
    },
    {
      "date": "2025-12-30",
      "open": "91.51",
      "high": "91.755",
      "low": "91.06",
      "close": "91.47",
      "volume": "3057719"
    },
    {
      "date": "2025-12-31",
      "open": "91.41",
      "high": "91.55",
      "low": "91.01",
      "close": "91.21",
      "volume": "3844033"
    },
    {
      "date": "2026-01-02",
      "open": "90.74",
      "high": "91.025",
      "low": "89.97",
      "close": "90.34",
      "volume": "4557301"
    },
    {
      "date": "2026-01-05",
      "open": "89.42",
      "high": "91.025",
      "low": "89.12",
      "close": "90.58",
      "volume": "5382953"
    },
    {
      "date": "2026-01-06",
      "open": "90.14",
      "high": "90.57",
      "low": "89.20",
      "close": "90.39",
      "volume": "9940691"
    },
    {
      "date": "2026-01-07",
      "open": "91.27",
      "high": "91.805",
      "low": "90.48",
      "close": "90.85",
      "volume": "5354266"
    },
    {
      "date": "2026-01-08",
      "open": "90.82",
      "high": "92.425",
      "low": "90.53",
      "close": "91.63",
      "volume": "6787984"
    },
    {
      "date": "2026-01-09",
      "open": "91.44",
      "high": "94.01",
      "low": "91.38",
      "close": "93.80",
      "volume": "6722627"
    },
    {
      "date": "2026-01-12",
      "open": "94.055",
      "high": "96.00",
      "low": "93.92",
      "close": "95.60",
      "volume": "7441893"
    },
    {
      "date": "2026-01-13",
      "open": "95.15",
      "high": "95.54",
      "low": "94.02",
      "close": "94.63",
      "volume": "4966386"
    },
    {
      "date": "2026-01-14",
      "open": "94.49",
      "high": "95.33",
      "low": "94.065",
      "close": "95.02",
      "volume": "4905906"
    },
    {
      "date": "2026-01-15",
      "open": "95.06",
      "high": "95.335",
      "low": "93.075",
      "close": "93.64",
      "volume": "5915108"
    },
    {
      "date": "2026-01-16",
      "open": "93.47",
      "high": "94.82",
      "low": "92.735",
      "close": "94.70",
      "volume": "6718646"
    },
    {
      "date": "2026-01-20",
      "open": "94.38",
      "high": "95.81",
      "low": "94.07",
      "close": "95.24",
      "volume": "6141886"
    },
    {
      "date": "2026-01-21",
      "open": "95.16",
      "high": "98.97",
      "low": "94.945",
      "close": "98.78",
      "volume": "7058775"
    },
    {
      "date": "2026-01-22",
      "open": "98.27",
      "high": "99.3056",
      "low": "97.71",
      "close": "98.88",
      "volume": "4924959"
    },
    {
      "date": "2026-01-23",
      "open": "98.725",
      "high": "99.63",
      "low": "98.61",
      "close": "99.23",
      "volume": "6236269"
    },
    {
      "date": "2026-01-26",
      "open": "99.76",
      "high": "102.11",
      "low": "99.64",
      "close": "100.24",
      "volume": "6418839"
    },
    {
      "date": "2026-01-27",
      "open": "100.24",
      "high": "101.20",
      "low": "100.00",
      "close": "100.62",
      "volume": "4707558"
    },
    {
      "date": "2026-01-28",
      "open": "100.62",
      "high": "101.69",
      "low": "99.95",
      "close": "101.37",
      "volume": "5550693"
    },
    {
      "date": "2026-01-29",
      "open": "101.38",
      "high": "102.00",
      "low": "98.46",
      "close": "98.85",
      "volume": "4789351"
    },
    {
      "date": "2026-01-30",
      "open": "98.36",
      "high": "98.861",
      "low": "97.34",
      "close": "98.41",
      "volume": "6262826"
    },
    {
      "date": "2026-02-02",
      "open": "98.54",
      "high": "98.73",
      "low": "96.68",
      "close": "98.01",
      "volume": "5791674"
    },
    {
      "date": "2026-02-03",
      "open": "97.22",
      "high": "99.20",
      "low": "96.82",
      "close": "97.10",
      "volume": "6574010"
    },
    {
      "date": "2026-02-04",
      "open": "97.68",
      "high": "99.055",
      "low": "96.62",
      "close": "96.74",
      "volume": "10103470"
    },
    {
      "date": "2026-02-05",
      "open": "92.35",
      "high": "95.19",
      "low": "92.09",
      "close": "92.86",
      "volume": "12163960"
    },
    {
      "date": "2026-02-06",
      "open": "92.12",
      "high": "94.30",
      "low": "91.10",
      "close": "94.22",
      "volume": "10452890"
    },
    {
      "date": "2026-02-09",
      "open": "93.995",
      "high": "94.38",
      "low": "91.875",
      "close": "92.72",
      "volume": "6279161"
    },
    {
      "date": "2026-02-10",
      "open": "92.09",
      "high": "93.94",
      "low": "91.0505",
      "close": "93.44",
      "volume": "5182573"
    },
    {
      "date": "2026-02-11",
      "open": "93.46",
      "high": "94.33",
      "low": "92.82",
      "close": "94.11",
      "volume": "6037984"
    },
    {
      "date": "2026-02-12",
      "open": "94.27",
      "high": "96.16",
      "low": "94.27",
      "close": "95.21",
      "volume": "6145055"
    },
    {
      "date": "2026-02-13",
      "open": "95.49",
      "high": "97.35",
      "low": "94.92",
      "close": "96.66",
      "volume": "5952842"
    },
    {
      "date": "2026-02-17",
      "open": "97.03",
      "high": "97.28",
      "low": "92.4201",
      "close": "92.60",
      "volume": "5163623"
    },
    {
      "date": "2026-02-18",
      "open": "92.43",
      "high": "93.63",
      "low": "91.8529",
      "close": "92.75",
      "volume": "4102786"
    },
    {
      "date": "2026-02-19",
      "open": "92.71",
      "high": "94.32",
      "low": "92.14",
      "close": "94.17",
      "volume": "4742155"
    },
    {
      "date": "2026-02-20",
      "open": "93.685",
      "high": "95.09",
      "low": "92.33",
      "close": "93.50",
      "volume": "5634724"
    },
    {
      "date": "2026-02-23",
      "open": "92.97",
      "high": "95.91",
      "low": "92.955",
      "close": "95.35",
      "volume": "7827444"
    },
    {
      "date": "2026-02-24",
      "open": "95.08",
      "high": "95.99",
      "low": "93.82",
      "close": "94.33",
      "volume": "3845162"
    },
    {
      "date": "2026-02-25",
      "open": "93.50",
      "high": "94.08",
      "low": "90.83",
      "close": "91.44",
      "volume": "5987135"
    },
    {
      "date": "2026-02-26",
      "open": "91.77",
      "high": "91.99",
      "low": "90.68",
      "close": "91.33",
      "volume": "9822857"
    },
    {
      "date": "2026-02-27",
      "open": "90.46",
      "high": "94.00",
      "low": "90.22",
      "close": "93.88",
      "volume": "10004250"
    },
    {
      "date": "2026-03-02",
      "open": "93.99",
      "high": "95.1686",
      "low": "93.46",
      "close": "95.03",
      "volume": "6444367"
    },
    {
      "date": "2026-03-03",
      "open": "93.91",
      "high": "94.72",
      "low": "92.55",
      "close": "93.87",
      "volume": "5563063"
    },
    {
      "date": "2026-03-04",
      "open": "93.65",
      "high": "94.78",
      "low": "92.63",
      "close": "94.27",
      "volume": "6029480"
    },
    {
      "date": "2026-03-05",
      "open": "93.63",
      "high": "94.82",
      "low": "93.0601",
      "close": "94.36",
      "volume": "5328680"
    },
    {
      "date": "2026-03-06",
      "open": "94.71",
      "high": "95.56",
      "low": "93.48",
      "close": "94.60",
      "volume": "5980024"
    },
    {
      "date": "2026-03-09",
      "open": "94.74",
      "high": "95.47",
      "low": "93.44",
      "close": "94.61",
      "volume": "5922921"
    },
    {
      "date": "2026-03-10",
      "open": "94.40",
      "high": "95.61",
      "low": "93.90",
      "close": "94.71",
      "volume": "3913549"
    },
    {
      "date": "2026-03-11",
      "open": "94.31",
      "high": "95.00",
      "low": "93.83",
      "close": "94.39",
      "volume": "4479765"
    },
    {
      "date": "2026-03-12",
      "open": "94.25",
      "high": "95.63",
      "low": "92.56",
      "close": "92.98",
      "volume": "5801384"
    },
    {
      "date": "2026-03-13",
      "open": "93.55",
      "high": "93.825",
      "low": "91.04",
      "close": "91.54",
      "volume": "4899971"
    },
    {
      "date": "2026-03-16",
      "open": "91.40",
      "high": "92.07",
      "low": "89.80",
      "close": "90.46",
      "volume": "6239126"
    },
    {
      "date": "2026-03-17",
      "open": "90.66",
      "high": "91.23",
      "low": "89.03",
      "close": "89.39",
      "volume": "5506470"
    },
    {
      "date": "2026-03-18",
      "open": "88.50",
      "high": "88.69",
      "low": "87.09",
      "close": "87.72",
      "volume": "5396498"
    },
    {
      "date": "2026-03-19",
      "open": "88.09",
      "high": "88.59",
      "low": "87.02",
      "close": "87.91",
      "volume": "5131284"
    },
    {
      "date": "2026-03-20",
      "open": "87.645",
      "high": "88.70",
      "low": "86.77",
      "close": "87.30",
      "volume": "10368480"
    },
    {
      "date": "2026-03-23",
      "open": "89.08",
      "high": "89.71",
      "low": "87.52",
      "close": "88.70",
      "volume": "8481843"
    },
    {
      "date": "2026-03-24",
      "open": "88.24",
      "high": "88.95",
      "low": "87.72",
      "close": "87.99",
      "volume": "5553289"
    },
    {
      "date": "2026-03-25",
      "open": "88.70",
      "high": "91.25",
      "low": "88.26",
      "close": "91.16",
      "volume": "5630388"
    },
    {
      "date": "2026-03-26",
      "open": "91.53",
      "high": "92.98",
      "low": "91.25",
      "close": "92.27",
      "volume": "5294865"
    },
    {
      "date": "2026-03-27",
      "open": "92.33",
      "high": "92.63",
      "low": "90.10",
      "close": "90.11",
      "volume": "6364380"
    },
    {
      "date": "2026-03-30",
      "open": "89.91",
      "high": "92.63",
      "low": "89.90",
      "close": "92.11",
      "volume": "6008365"
    },
    {
      "date": "2026-03-31",
      "open": "92.36",
      "high": "92.76",
      "low": "91.09",
      "close": "92.31",
      "volume": "6814291"
    },
    {
      "date": "2026-04-01",
      "open": "92.48",
      "high": "93.23",
      "low": "91.67",
      "close": "92.10",
      "volume": "5722258"
    },
    {
      "date": "2026-04-02",
      "open": "91.47",
      "high": "92.33",
      "low": "90.72",
      "close": "91.42",
      "volume": "3696619"
    },
    {
      "date": "2026-04-06",
      "open": "90.50",
      "high": "92.37",
      "low": "90.29",
      "close": "92.13",
      "volume": "3226691"
    },
    {
      "date": "2026-04-07",
      "open": "91.95",
      "high": "92.305",
      "low": "91.17",
      "close": "91.36",
      "volume": "3430035"
    },
    {
      "date": "2026-04-08",
      "open": "91.36",
      "high": "93.08",
      "low": "91.36",
      "close": "93.06",
      "volume": "4383855"
    },
    {
      "date": "2026-04-09",
      "open": "93.60",
      "high": "94.61",
      "low": "92.4466",
      "close": "94.40",
      "volume": "6371224"
    },
    {
      "date": "2026-04-10",
      "open": "94.07",
      "high": "94.07",
      "low": "92.225",
      "close": "93.01",
      "volume": "4399085"
    },
    {
      "date": "2026-04-13",
      "open": "93.13",
      "high": "94.07",
      "low": "92.525",
      "close": "94.01",
      "volume": "3645269"
    },
    {
      "date": "2026-04-14",
      "open": "93.275",
      "high": "94.255",
      "low": "93.10",
      "close": "93.52",
      "volume": "3902878"
    },
    {
      "date": "2026-04-15",
      "open": "93.36",
      "high": "93.88",
      "low": "92.63",
      "close": "93.60",
      "volume": "4317088"
    },
    {
      "date": "2026-04-16",
      "open": "93.18",
      "high": "94.255",
      "low": "92.50",
      "close": "92.71",
      "volume": "4107683"
    },
    {
      "date": "2026-04-17",
      "open": "93.03",
      "high": "94.34",
      "low": "92.66",
      "close": "93.71",
      "volume": "5426311"
    },
    {
      "date": "2026-04-20",
      "open": "93.98",
      "high": "94.40",
      "low": "92.581",
      "close": "92.83",
      "volume": "5220506"
    },
    {
      "date": "2026-04-21",
      "open": "92.62",
      "high": "93.84",
      "low": "92.04",
      "close": "93.81",
      "volume": "4832282"
    },
    {
      "date": "2026-04-22",
      "open": "93.81",
      "high": "94.72",
      "low": "93.41",
      "close": "93.92",
      "volume": "4237897"
    },
    {
      "date": "2026-04-23",
      "open": "93.43",
      "high": "94.25",
      "low": "92.22",
      "close": "93.24",
      "volume": "4109824"
    },
    {
      "date": "2026-04-24",
      "open": "92.88",
      "high": "93.61",
      "low": "91.66",
      "close": "93.13",
      "volume": "5220923"
    },
    {
      "date": "2026-04-27",
      "open": "93.37",
      "high": "93.96",
      "low": "91.91",
      "close": "91.97",
      "volume": "4415187"
    },
    {
      "date": "2026-04-28",
      "open": "92.87",
      "high": "93.455",
      "low": "91.145",
      "close": "91.57",
      "volume": "4658367"
    },
    {
      "date": "2026-04-29",
      "open": "90.30",
      "high": "91.70",
      "low": "90.24",
      "close": "91.69",
      "volume": "5631468"
    },
    {
      "date": "2026-04-30",
      "open": "96.015",
      "high": "99.80",
      "low": "95.835",
      "close": "99.40",
      "volume": "11141080"
    },
    {
      "date": "2026-05-01",
      "open": "100.00",
      "high": "100.625",
      "low": "95.62",
      "close": "96.67",
      "volume": "7531927"
    },
    {
      "date": "2026-05-04",
      "open": "95.87",
      "high": "97.71",
      "low": "93.09",
      "close": "93.98",
      "volume": "4705644"
    },
    {
      "date": "2026-05-05",
      "open": "93.78",
      "high": "95.60",
      "low": "93.78",
      "close": "95.00",
      "volume": "4349792"
    },
    {
      "date": "2026-05-06",
      "open": "94.545",
      "high": "95.67",
      "low": "94.17",
      "close": "94.78",
      "volume": "4026933"
    },
    {
      "date": "2026-05-07",
      "open": "94.74",
      "high": "95.23",
      "low": "94.00",
      "close": "94.58",
      "volume": "4253096"
    },
    {
      "date": "2026-05-08",
      "open": "94.58",
      "high": "95.105",
      "low": "92.91",
      "close": "92.96",
      "volume": "6340974"
    },
    {
      "date": "2026-05-11",
      "open": "92.33",
      "high": "92.43",
      "low": "90.31",
      "close": "91.35",
      "volume": "8672902"
    },
    {
      "date": "2026-05-12",
      "open": "91.66",
      "high": "92.765",
      "low": "90.25",
      "close": "91.84",
      "volume": "7239002"
    },
    {
      "date": "2026-05-13",
      "open": "91.12",
      "high": "92.17",
      "low": "88.82",
      "close": "89.70",
      "volume": "6409695"
    },
    {
      "date": "2026-05-14",
      "open": "89.97",
      "high": "90.68",
      "low": "88.72",
      "close": "89.68",
      "volume": "7053941"
    },
    {
      "date": "2026-05-15",
      "open": "90.375",
      "high": "90.6334",
      "low": "88.17",
      "close": "88.49",
      "volume": "6309241"
    },
    {
      "date": "2026-05-18",
      "open": "88.82",
      "high": "91.81",
      "low": "88.65",
      "close": "91.74",
      "volume": "6261778"
    },
    {
      "date": "2026-05-19",
      "open": "92.00",
      "high": "93.11",
      "low": "91.165",
      "close": "91.92",
      "volume": "4813086"
    },
    {
      "date": "2026-05-20",
      "open": "91.55",
      "high": "93.03",
      "low": "90.8404",
      "close": "92.22",
      "volume": "5344376"
    },
    {
      "date": "2026-05-21",
      "open": "91.675",
      "high": "93.77",
      "low": "91.28",
      "close": "92.34",
      "volume": "4694962"
    },
    {
      "date": "2026-05-22",
      "open": "92.01",
      "high": "92.936",
      "low": "91.56",
      "close": "91.74",
      "volume": "4453735"
    },
    {
      "date": "2026-05-26",
      "open": "89.71",
      "high": "90.80",
      "low": "86.80",
      "close": "89.87",
      "volume": "9060377"
    },
    {
      "date": "2026-05-27",
      "open": "89.87",
      "high": "90.09",
      "low": "88.25",
      "close": "89.02",
      "volume": "6740867"
    },
    {
      "date": "2026-05-28",
      "open": "89.09",
      "high": "89.65",
      "low": "88.05",
      "close": "89.23",
      "volume": "6348177"
    },
    {
      "date": "2026-05-29",
      "open": "88.25",
      "high": "89.17",
      "low": "86.42",
      "close": "86.88",
      "volume": "11503250"
    },
    {
      "date": "2026-06-01",
      "open": "86.375",
      "high": "87.65",
      "low": "85.45",
      "close": "86.64",
      "volume": "5725840"
    },
    {
      "date": "2026-06-02",
      "open": "86.60",
      "high": "86.635",
      "low": "85.35",
      "close": "86.23",
      "volume": "6850783"
    },
    {
      "date": "2026-06-03",
      "open": "85.63",
      "high": "87.94",
      "low": "85.48",
      "close": "87.38",
      "volume": "7427032"
    },
    {
      "date": "2026-06-04",
      "open": "89.05",
      "high": "89.815",
      "low": "87.32",
      "close": "88.40",
      "volume": "7533180"
    },
    {
      "date": "2026-06-05",
      "open": "89.26",
      "high": "90.57",
      "low": "88.83",
      "close": "90.33",
      "volume": "11549760"
    },
    {
      "date": "2026-06-08",
      "open": "89.475",
      "high": "90.19",
      "low": "88.93",
      "close": "89.02",
      "volume": "6905025"
    },
    {
      "date": "2026-06-09",
      "open": "88.76",
      "high": "90.475",
      "low": "88.3001",
      "close": "89.49",
      "volume": "10797670"
    },
    {
      "date": "2026-06-10",
      "open": "90.38",
      "high": "91.315",
      "low": "89.67",
      "close": "90.46",
      "volume": "5558499"
    },
    {
      "date": "2026-06-11",
      "open": "90.46",
      "high": "91.725",
      "low": "89.57",
      "close": "90.10",
      "volume": "6660733"
    },
    {
      "date": "2026-06-12",
      "open": "90.10",
      "high": "91.27",
      "low": "88.48",
      "close": "91.02",
      "volume": "6523317"
    },
    {
      "date": "2026-06-15",
      "open": "90.955",
      "high": "91.89",
      "low": "89.51",
      "close": "90.26",
      "volume": "5940300"
    },
    {
      "date": "2026-06-16",
      "open": "90.79",
      "high": "91.26",
      "low": "89.78",
      "close": "90.68",
      "volume": "4401659"
    },
    {
      "date": "2026-06-17",
      "open": "89.80",
      "high": "91.205",
      "low": "87.785",
      "close": "88.40",
      "volume": "8141656"
    },
    {
      "date": "2026-06-18",
      "open": "88.17",
      "high": "89.34",
      "low": "86.285",
      "close": "86.84",
      "volume": "15497280"
    },
    {
      "date": "2026-06-22",
      "open": "85.955",
      "high": "86.10",
      "low": "84.76",
      "close": "85.63",
      "volume": "10896490"
    },
    {
      "date": "2026-06-23",
      "open": "86.87",
      "high": "88.00",
      "low": "86.48",
      "close": "87.54",
      "volume": "7495767"
    },
    {
      "date": "2026-06-24",
      "open": "87.73",
      "high": "88.715",
      "low": "87.10",
      "close": "87.82",
      "volume": "6277848"
    },
    {
      "date": "2026-06-25",
      "open": "86.755",
      "high": "88.05",
      "low": "86.42",
      "close": "86.90",
      "volume": "8264122"
    },
    {
      "date": "2026-06-26",
      "open": "88.19",
      "high": "90.255",
      "low": "88.05",
      "close": "89.55",
      "volume": "20969660"
    },
    {
      "date": "2026-06-29",
      "open": "89.61",
      "high": "92.51",
      "low": "89.57",
      "close": "90.16",
      "volume": "8654878"
    },
    {
      "date": "2026-06-30",
      "open": "90.15",
      "high": "92.29",
      "low": "90.15",
      "close": "92.09",
      "volume": "6458878"
    },
    {
      "date": "2026-07-01",
      "open": "92.79",
      "high": "92.91",
      "low": "91.69",
      "close": "92.69",
      "volume": "8694237"
    },
    {
      "date": "2026-07-02",
      "open": "92.80",
      "high": "93.515",
      "low": "88.00",
      "close": "90.25",
      "volume": "12891270"
    },
    {
      "date": "2026-07-06",
      "open": "90.21",
      "high": "90.2475",
      "low": "82.7129",
      "close": "84.24",
      "volume": "15340820"
    },
    {
      "date": "2026-07-07",
      "open": "85.62",
      "high": "86.765",
      "low": "84.825",
      "close": "86.65",
      "volume": "7783299"
    },
    {
      "date": "2026-07-08",
      "open": "86.40",
      "high": "86.7801",
      "low": "84.705",
      "close": "84.98",
      "volume": "9439795"
    },
    {
      "date": "2026-07-09",
      "open": "84.525",
      "high": "85.38",
      "low": "83.91",
      "close": "85.12",
      "volume": "7836339"
    },
    {
      "date": "2026-07-10",
      "open": "84.99",
      "high": "86.45",
      "low": "83.80",
      "close": "86.28",
      "volume": "5027937"
    },
    {
      "date": "2026-07-13",
      "open": "87.27",
      "high": "88.02",
      "low": "86.22",
      "close": "87.28",
      "volume": "6439466"
    },
    {
      "date": "2026-07-14",
      "open": "86.41",
      "high": "87.325",
      "low": "85.34",
      "close": "85.75",
      "volume": "5016118"
    },
    {
      "date": "2026-07-15",
      "open": "85.04",
      "high": "86.35",
      "low": "82.59",
      "close": "82.73",
      "volume": "13859140"
    },
    {
      "date": "2026-07-16",
      "open": "84.15",
      "high": "86.295",
      "low": "83.74",
      "close": "86.25",
      "volume": "11079390"
    },
    {
      "date": "2026-07-17",
      "open": "87.14",
      "high": "88.084",
      "low": "85.28",
      "close": "86.05",
      "volume": "6264520"
    },
    {
      "date": "2026-07-20",
      "open": "86.11",
      "high": "86.24",
      "low": "84.445",
      "close": "84.53",
      "volume": "5706050"
    },
    {
      "date": "2026-07-21",
      "open": "89.80",
      "high": "90.58",
      "low": "87.18",
      "close": "87.97",
      "volume": "10662650"
    },
    {
      "date": "2026-07-22",
      "open": "88.00",
      "high": "89.03",
      "low": "86.18",
      "close": "86.53",
      "volume": "6244817"
    },
    {
      "date": "2026-07-23",
      "open": "86.755",
      "high": "86.755",
      "low": "85.31",
      "close": "86.11",
      "volume": "6857820"
    },
    {
      "date": "2026-07-24",
      "open": "86.15",
      "high": "87.52",
      "low": "85.79",
      "close": "87.40",
      "volume": "6370458"
    },
    {
      "date": "2026-07-27",
      "open": "88.245",
      "high": "91.50",
      "low": "88.075",
      "close": "90.59",
      "volume": "13378600"
    },
    {
      "date": "2026-07-28",
      "open": "91.65",
      "high": "93.24",
      "low": "90.82",
      "close": "91.17",
      "volume": "11869990"
    },
    {
      "date": "2026-07-29",
      "open": "89.92",
      "high": "91.25",
      "low": "88.50",
      "close": "90.63",
      "volume": "7969817"
    },
    {
      "date": "2026-07-30",
      "open": "88.65",
      "high": "90.075",
      "low": "86.13",
      "close": "87.36",
      "volume": "13681480"
    },
    {
      "date": "2026-07-31",
      "open": "87.09",
      "high": "89.55",
      "low": "86.65",
      "close": "89.35",
      "volume": "5871994"
    },
    {
      "date": "2026-08-03",
      "open": "91.42",
      "high": "91.47",
      "low": "89.51",
      "close": "89.76",
      "volume": "5104156"
    },
    {
      "date": "2026-08-04",
      "open": "88.88",
      "high": "92.02",
      "low": "88.445",
      "close": "91.83",
      "volume": "6404555"
    },
    {
      "date": "2026-08-05",
      "open": "92.72",
      "high": "94.12",
      "low": "92.19",
      "close": "93.44",
      "volume": "6081221"
    }
  ]
}