{
  "source": "https://api.nasdaq.com/api/quote/PFG/historical",
  "symbol": "PFG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "64.60",
      "high": "65.22",
      "low": "64.21",
      "close": "64.86",
      "volume": "890707"
    },
    {
      "date": "2021-08-09",
      "open": "64.86",
      "high": "65.48",
      "low": "64.26",
      "close": "64.95",
      "volume": "799455"
    },
    {
      "date": "2021-08-10",
      "open": "65.00",
      "high": "66.39",
      "low": "64.64",
      "close": "65.70",
      "volume": "981615"
    },
    {
      "date": "2021-08-11",
      "open": "66.245",
      "high": "67.06",
      "low": "65.38",
      "close": "66.96",
      "volume": "882477"
    },
    {
      "date": "2021-08-12",
      "open": "67.14",
      "high": "67.38",
      "low": "66.71",
      "close": "67.18",
      "volume": "550091"
    },
    {
      "date": "2021-08-13",
      "open": "67.44",
      "high": "67.51",
      "low": "66.84",
      "close": "66.94",
      "volume": "596843"
    },
    {
      "date": "2021-08-16",
      "open": "66.42",
      "high": "67.01",
      "low": "65.87",
      "close": "66.65",
      "volume": "1210636"
    },
    {
      "date": "2021-08-17",
      "open": "65.96",
      "high": "66.59",
      "low": "65.35",
      "close": "66.08",
      "volume": "790071"
    },
    {
      "date": "2021-08-18",
      "open": "65.89",
      "high": "66.74",
      "low": "65.46",
      "close": "65.51",
      "volume": "787255"
    },
    {
      "date": "2021-08-19",
      "open": "64.48",
      "high": "65.35",
      "low": "64.11",
      "close": "64.59",
      "volume": "657328"
    },
    {
      "date": "2021-08-20",
      "open": "64.53",
      "high": "65.32",
      "low": "64.22",
      "close": "65.03",
      "volume": "1142325"
    },
    {
      "date": "2021-08-23",
      "open": "65.43",
      "high": "66.46",
      "low": "65.33",
      "close": "65.95",
      "volume": "790318"
    },
    {
      "date": "2021-08-24",
      "open": "65.97",
      "high": "67.009",
      "low": "65.855",
      "close": "66.87",
      "volume": "837502"
    },
    {
      "date": "2021-08-25",
      "open": "67.21",
      "high": "68.40",
      "low": "66.88",
      "close": "67.75",
      "volume": "1002114"
    },
    {
      "date": "2021-08-26",
      "open": "67.94",
      "high": "67.94",
      "low": "66.63",
      "close": "66.66",
      "volume": "786447"
    },
    {
      "date": "2021-08-27",
      "open": "66.95",
      "high": "68.19",
      "low": "66.86",
      "close": "68.12",
      "volume": "558854"
    },
    {
      "date": "2021-08-30",
      "open": "67.427",
      "high": "68.265",
      "low": "67.01",
      "close": "67.16",
      "volume": "549347"
    },
    {
      "date": "2021-08-31",
      "open": "66.65",
      "high": "67.25",
      "low": "66.31",
      "close": "66.81",
      "volume": "1012543"
    },
    {
      "date": "2021-09-01",
      "open": "66.95",
      "high": "66.99",
      "low": "65.805",
      "close": "65.91",
      "volume": "1027987"
    },
    {
      "date": "2021-09-02",
      "open": "66.21",
      "high": "66.6835",
      "low": "65.945",
      "close": "66.38",
      "volume": "928461"
    },
    {
      "date": "2021-09-03",
      "open": "66.42",
      "high": "66.43",
      "low": "65.52",
      "close": "66.00",
      "volume": "846626"
    },
    {
      "date": "2021-09-07",
      "open": "66.04",
      "high": "66.40",
      "low": "65.25",
      "close": "65.31",
      "volume": "804754"
    },
    {
      "date": "2021-09-08",
      "open": "65.15",
      "high": "65.54",
      "low": "64.58",
      "close": "64.95",
      "volume": "676747"
    },
    {
      "date": "2021-09-09",
      "open": "64.85",
      "high": "66.22",
      "low": "64.76",
      "close": "65.26",
      "volume": "1045807"
    },
    {
      "date": "2021-09-10",
      "open": "65.66",
      "high": "65.79",
      "low": "64.58",
      "close": "64.87",
      "volume": "1194210"
    },
    {
      "date": "2021-09-13",
      "open": "65.71",
      "high": "66.41",
      "low": "64.94",
      "close": "65.94",
      "volume": "1250852"
    },
    {
      "date": "2021-09-14",
      "open": "66.33",
      "high": "66.33",
      "low": "64.88",
      "close": "65.14",
      "volume": "975973"
    },
    {
      "date": "2021-09-15",
      "open": "65.27",
      "high": "66.49",
      "low": "65.1516",
      "close": "66.08",
      "volume": "948173"
    },
    {
      "date": "2021-09-16",
      "open": "66.36",
      "high": "66.63",
      "low": "65.41",
      "close": "65.74",
      "volume": "1095976"
    },
    {
      "date": "2021-09-17",
      "open": "65.30",
      "high": "66.37",
      "low": "64.66",
      "close": "65.16",
      "volume": "2344242"
    },
    {
      "date": "2021-09-20",
      "open": "63.48",
      "high": "63.89",
      "low": "60.97",
      "close": "61.98",
      "volume": "1395735"
    },
    {
      "date": "2021-09-21",
      "open": "62.60",
      "high": "62.60",
      "low": "61.04",
      "close": "61.71",
      "volume": "1508410"
    },
    {
      "date": "2021-09-22",
      "open": "62.63",
      "high": "63.20",
      "low": "62.27",
      "close": "62.57",
      "volume": "1072740"
    },
    {
      "date": "2021-09-23",
      "open": "63.08",
      "high": "64.70",
      "low": "63.08",
      "close": "64.22",
      "volume": "843399"
    },
    {
      "date": "2021-09-24",
      "open": "64.33",
      "high": "65.41",
      "low": "64.18",
      "close": "64.45",
      "volume": "975810"
    },
    {
      "date": "2021-09-27",
      "open": "65.11",
      "high": "67.09",
      "low": "65.11",
      "close": "66.53",
      "volume": "1009444"
    },
    {
      "date": "2021-09-28",
      "open": "66.48",
      "high": "66.98",
      "low": "65.45",
      "close": "65.62",
      "volume": "1135214"
    },
    {
      "date": "2021-09-29",
      "open": "65.68",
      "high": "65.88",
      "low": "64.91",
      "close": "65.35",
      "volume": "861187"
    },
    {
      "date": "2021-09-30",
      "open": "65.68",
      "high": "65.97",
      "low": "64.01",
      "close": "64.40",
      "volume": "1493941"
    },
    {
      "date": "2021-10-01",
      "open": "64.52",
      "high": "66.13",
      "low": "64.22",
      "close": "65.63",
      "volume": "1014631"
    },
    {
      "date": "2021-10-04",
      "open": "65.46",
      "high": "66.67",
      "low": "64.94",
      "close": "65.12",
      "volume": "1163797"
    },
    {
      "date": "2021-10-05",
      "open": "65.27",
      "high": "66.80",
      "low": "64.94",
      "close": "66.65",
      "volume": "1912280"
    },
    {
      "date": "2021-10-06",
      "open": "66.04",
      "high": "67.35",
      "low": "65.66",
      "close": "67.18",
      "volume": "1361985"
    },
    {
      "date": "2021-10-07",
      "open": "68.00",
      "high": "68.74",
      "low": "67.76",
      "close": "67.97",
      "volume": "1008877"
    },
    {
      "date": "2021-10-08",
      "open": "68.23",
      "high": "69.365",
      "low": "68.04",
      "close": "68.92",
      "volume": "1484114"
    },
    {
      "date": "2021-10-11",
      "open": "69.24",
      "high": "69.78",
      "low": "68.0802",
      "close": "68.12",
      "volume": "1022404"
    },
    {
      "date": "2021-10-12",
      "open": "68.33",
      "high": "68.66",
      "low": "67.44",
      "close": "67.57",
      "volume": "891829"
    },
    {
      "date": "2021-10-13",
      "open": "67.37",
      "high": "67.54",
      "low": "65.71",
      "close": "67.02",
      "volume": "1179895"
    },
    {
      "date": "2021-10-14",
      "open": "67.73",
      "high": "68.55",
      "low": "67.35",
      "close": "68.43",
      "volume": "838936"
    },
    {
      "date": "2021-10-15",
      "open": "69.34",
      "high": "69.55",
      "low": "68.29",
      "close": "68.65",
      "volume": "1093544"
    },
    {
      "date": "2021-10-18",
      "open": "68.27",
      "high": "69.14",
      "low": "68.07",
      "close": "68.61",
      "volume": "894746"
    },
    {
      "date": "2021-10-19",
      "open": "69.28",
      "high": "69.50",
      "low": "68.72",
      "close": "69.03",
      "volume": "875552"
    },
    {
      "date": "2021-10-20",
      "open": "68.91",
      "high": "69.96",
      "low": "68.61",
      "close": "69.77",
      "volume": "947995"
    },
    {
      "date": "2021-10-21",
      "open": "69.43",
      "high": "69.85",
      "low": "68.66",
      "close": "69.01",
      "volume": "1079670"
    },
    {
      "date": "2021-10-22",
      "open": "69.36",
      "high": "69.90",
      "low": "68.91",
      "close": "69.44",
      "volume": "1036185"
    },
    {
      "date": "2021-10-25",
      "open": "69.56",
      "high": "70.07",
      "low": "69.26",
      "close": "69.64",
      "volume": "828160"
    },
    {
      "date": "2021-10-26",
      "open": "70.00",
      "high": "70.1255",
      "low": "69.395",
      "close": "69.51",
      "volume": "1007177"
    },
    {
      "date": "2021-10-27",
      "open": "69.50",
      "high": "69.51",
      "low": "66.29",
      "close": "66.47",
      "volume": "2320908"
    },
    {
      "date": "2021-10-28",
      "open": "66.58",
      "high": "66.93",
      "low": "65.915",
      "close": "66.91",
      "volume": "998103"
    },
    {
      "date": "2021-10-29",
      "open": "67.07",
      "high": "67.44",
      "low": "66.55",
      "close": "67.09",
      "volume": "1384848"
    },
    {
      "date": "2021-11-01",
      "open": "67.54",
      "high": "68.06",
      "low": "67.39",
      "close": "67.84",
      "volume": "1287607"
    },
    {
      "date": "2021-11-02",
      "open": "67.90",
      "high": "68.49",
      "low": "67.57",
      "close": "68.28",
      "volume": "1089634"
    },
    {
      "date": "2021-11-03",
      "open": "67.97",
      "high": "70.34",
      "low": "67.88",
      "close": "69.16",
      "volume": "1271883"
    },
    {
      "date": "2021-11-04",
      "open": "69.19",
      "high": "69.19",
      "low": "67.37",
      "close": "68.46",
      "volume": "1270614"
    },
    {
      "date": "2021-11-05",
      "open": "69.00",
      "high": "69.95",
      "low": "68.64",
      "close": "68.95",
      "volume": "774626"
    },
    {
      "date": "2021-11-08",
      "open": "69.14",
      "high": "69.83",
      "low": "68.601",
      "close": "68.77",
      "volume": "616215"
    },
    {
      "date": "2021-11-09",
      "open": "68.23",
      "high": "68.69",
      "low": "67.77",
      "close": "68.31",
      "volume": "706288"
    },
    {
      "date": "2021-11-10",
      "open": "68.29",
      "high": "69.02",
      "low": "67.90",
      "close": "68.46",
      "volume": "696020"
    },
    {
      "date": "2021-11-11",
      "open": "68.59",
      "high": "69.47",
      "low": "68.38",
      "close": "69.21",
      "volume": "476667"
    },
    {
      "date": "2021-11-12",
      "open": "69.14",
      "high": "69.67",
      "low": "68.67",
      "close": "69.59",
      "volume": "679202"
    },
    {
      "date": "2021-11-15",
      "open": "70.30",
      "high": "71.78",
      "low": "69.90",
      "close": "71.69",
      "volume": "2870524"
    },
    {
      "date": "2021-11-16",
      "open": "72.10",
      "high": "72.93",
      "low": "71.70",
      "close": "72.11",
      "volume": "1808223"
    },
    {
      "date": "2021-11-17",
      "open": "71.92",
      "high": "72.1098",
      "low": "70.75",
      "close": "71.59",
      "volume": "1699265"
    },
    {
      "date": "2021-11-18",
      "open": "71.54",
      "high": "71.78",
      "low": "70.7148",
      "close": "71.22",
      "volume": "1472216"
    },
    {
      "date": "2021-11-19",
      "open": "70.73",
      "high": "71.30",
      "low": "69.52",
      "close": "70.87",
      "volume": "2455180"
    },
    {
      "date": "2021-11-22",
      "open": "71.12",
      "high": "73.1396",
      "low": "70.76",
      "close": "72.32",
      "volume": "2158853"
    },
    {
      "date": "2021-11-23",
      "open": "72.68",
      "high": "73.79",
      "low": "71.99",
      "close": "73.54",
      "volume": "2883202"
    },
    {
      "date": "2021-11-24",
      "open": "73.22",
      "high": "74.30",
      "low": "72.8727",
      "close": "73.93",
      "volume": "2484331"
    },
    {
      "date": "2021-11-26",
      "open": "71.18",
      "high": "71.74",
      "low": "69.90",
      "close": "70.91",
      "volume": "1709516"
    },
    {
      "date": "2021-11-29",
      "open": "72.06",
      "high": "72.15",
      "low": "70.23",
      "close": "70.92",
      "volume": "1720368"
    },
    {
      "date": "2021-11-30",
      "open": "69.62",
      "high": "69.785",
      "low": "68.26",
      "close": "68.58",
      "volume": "2777061"
    },
    {
      "date": "2021-12-01",
      "open": "69.95",
      "high": "70.43",
      "low": "67.72",
      "close": "67.76",
      "volume": "2533992"
    },
    {
      "date": "2021-12-02",
      "open": "68.18",
      "high": "70.54",
      "low": "68.00",
      "close": "70.07",
      "volume": "2158140"
    },
    {
      "date": "2021-12-03",
      "open": "69.47",
      "high": "70.19",
      "low": "68.66",
      "close": "69.18",
      "volume": "2558949"
    },
    {
      "date": "2021-12-06",
      "open": "70.18",
      "high": "70.99",
      "low": "69.61",
      "close": "69.98",
      "volume": "2326208"
    },
    {
      "date": "2021-12-07",
      "open": "70.58",
      "high": "71.89",
      "low": "70.28",
      "close": "71.22",
      "volume": "1758364"
    },
    {
      "date": "2021-12-08",
      "open": "71.55",
      "high": "72.10",
      "low": "71.19",
      "close": "71.62",
      "volume": "1269251"
    },
    {
      "date": "2021-12-09",
      "open": "70.87",
      "high": "71.97",
      "low": "70.60",
      "close": "71.54",
      "volume": "1204822"
    },
    {
      "date": "2021-12-10",
      "open": "72.11",
      "high": "72.3191",
      "low": "71.38",
      "close": "71.99",
      "volume": "1279638"
    },
    {
      "date": "2021-12-13",
      "open": "72.00",
      "high": "72.08",
      "low": "71.115",
      "close": "71.28",
      "volume": "1821062"
    },
    {
      "date": "2021-12-14",
      "open": "71.07",
      "high": "72.52",
      "low": "71.07",
      "close": "72.00",
      "volume": "1684760"
    },
    {
      "date": "2021-12-15",
      "open": "72.28",
      "high": "72.545",
      "low": "71.56",
      "close": "72.37",
      "volume": "1918491"
    },
    {
      "date": "2021-12-16",
      "open": "73.26",
      "high": "73.91",
      "low": "72.58",
      "close": "73.17",
      "volume": "1540926"
    },
    {
      "date": "2021-12-17",
      "open": "73.25",
      "high": "73.44",
      "low": "71.34",
      "close": "71.64",
      "volume": "4109271"
    },
    {
      "date": "2021-12-20",
      "open": "70.13",
      "high": "70.29",
      "low": "65.94",
      "close": "66.92",
      "volume": "2943900"
    },
    {
      "date": "2021-12-21",
      "open": "67.68",
      "high": "70.73",
      "low": "67.62",
      "close": "70.33",
      "volume": "1809897"
    },
    {
      "date": "2021-12-22",
      "open": "69.898",
      "high": "70.585",
      "low": "69.56",
      "close": "70.17",
      "volume": "1564877"
    },
    {
      "date": "2021-12-23",
      "open": "70.74",
      "high": "72.00",
      "low": "70.526",
      "close": "71.58",
      "volume": "1380686"
    },
    {
      "date": "2021-12-27",
      "open": "71.48",
      "high": "72.96",
      "low": "71.1802",
      "close": "72.95",
      "volume": "707376"
    },
    {
      "date": "2021-12-28",
      "open": "73.00",
      "high": "73.55",
      "low": "72.23",
      "close": "72.34",
      "volume": "1026325"
    },
    {
      "date": "2021-12-29",
      "open": "72.41",
      "high": "72.7033",
      "low": "71.35",
      "close": "72.28",
      "volume": "562393"
    },
    {
      "date": "2021-12-30",
      "open": "72.17",
      "high": "72.94",
      "low": "72.04",
      "close": "72.11",
      "volume": "423714"
    },
    {
      "date": "2021-12-31",
      "open": "72.02",
      "high": "72.60",
      "low": "71.94",
      "close": "72.33",
      "volume": "512604"
    },
    {
      "date": "2022-01-03",
      "open": "72.63",
      "high": "74.09",
      "low": "72.46",
      "close": "73.21",
      "volume": "981015"
    },
    {
      "date": "2022-01-04",
      "open": "74.11",
      "high": "75.92",
      "low": "74.07",
      "close": "75.62",
      "volume": "1192677"
    },
    {
      "date": "2022-01-05",
      "open": "75.71",
      "high": "76.42",
      "low": "74.02",
      "close": "74.22",
      "volume": "1581620"
    },
    {
      "date": "2022-01-06",
      "open": "75.22",
      "high": "75.40",
      "low": "74.00",
      "close": "75.02",
      "volume": "1445525"
    },
    {
      "date": "2022-01-07",
      "open": "75.49",
      "high": "76.74",
      "low": "74.92",
      "close": "76.26",
      "volume": "1536818"
    },
    {
      "date": "2022-01-10",
      "open": "76.79",
      "high": "76.84",
      "low": "75.09",
      "close": "75.81",
      "volume": "1443699"
    },
    {
      "date": "2022-01-11",
      "open": "76.33",
      "high": "76.935",
      "low": "75.50",
      "close": "76.82",
      "volume": "823713"
    },
    {
      "date": "2022-01-12",
      "open": "77.11",
      "high": "77.68",
      "low": "76.07",
      "close": "76.52",
      "volume": "882537"
    },
    {
      "date": "2022-01-13",
      "open": "77.22",
      "high": "77.52",
      "low": "76.23",
      "close": "76.58",
      "volume": "935769"
    },
    {
      "date": "2022-01-14",
      "open": "75.39",
      "high": "76.885",
      "low": "74.96",
      "close": "76.82",
      "volume": "828066"
    },
    {
      "date": "2022-01-18",
      "open": "76.69",
      "high": "76.83",
      "low": "75.16",
      "close": "75.80",
      "volume": "1315086"
    },
    {
      "date": "2022-01-19",
      "open": "76.02",
      "high": "76.02",
      "low": "74.43",
      "close": "74.59",
      "volume": "949501"
    },
    {
      "date": "2022-01-20",
      "open": "74.71",
      "high": "75.6838",
      "low": "73.50",
      "close": "73.64",
      "volume": "1673057"
    },
    {
      "date": "2022-01-21",
      "open": "73.12",
      "high": "73.83",
      "low": "71.66",
      "close": "72.00",
      "volume": "1670936"
    },
    {
      "date": "2022-01-24",
      "open": "70.65",
      "high": "72.39",
      "low": "68.49",
      "close": "72.16",
      "volume": "1950564"
    },
    {
      "date": "2022-01-25",
      "open": "71.20",
      "high": "73.06",
      "low": "69.33",
      "close": "72.62",
      "volume": "1478110"
    },
    {
      "date": "2022-01-26",
      "open": "73.18",
      "high": "74.69",
      "low": "72.04",
      "close": "73.06",
      "volume": "1272597"
    },
    {
      "date": "2022-01-27",
      "open": "74.18",
      "high": "75.50",
      "low": "71.84",
      "close": "72.41",
      "volume": "1257929"
    },
    {
      "date": "2022-01-28",
      "open": "71.83",
      "high": "72.18",
      "low": "70.10",
      "close": "72.10",
      "volume": "1166547"
    },
    {
      "date": "2022-01-31",
      "open": "72.49",
      "high": "73.15",
      "low": "70.75",
      "close": "73.06",
      "volume": "2415831"
    },
    {
      "date": "2022-02-01",
      "open": "72.80",
      "high": "74.38",
      "low": "72.005",
      "close": "74.18",
      "volume": "1381682"
    },
    {
      "date": "2022-02-02",
      "open": "74.12",
      "high": "74.85",
      "low": "73.48",
      "close": "74.02",
      "volume": "1281682"
    },
    {
      "date": "2022-02-03",
      "open": "74.38",
      "high": "74.38",
      "low": "72.59",
      "close": "72.70",
      "volume": "1133041"
    },
    {
      "date": "2022-02-04",
      "open": "72.62",
      "high": "75.61",
      "low": "72.44",
      "close": "74.77",
      "volume": "1580142"
    },
    {
      "date": "2022-02-07",
      "open": "74.94",
      "high": "76.26",
      "low": "74.85",
      "close": "74.94",
      "volume": "2032048"
    },
    {
      "date": "2022-02-08",
      "open": "76.50",
      "high": "78.26",
      "low": "75.33",
      "close": "78.19",
      "volume": "2971923"
    },
    {
      "date": "2022-02-09",
      "open": "78.685",
      "high": "79.18",
      "low": "78.00",
      "close": "78.95",
      "volume": "1664223"
    },
    {
      "date": "2022-02-10",
      "open": "79.00",
      "high": "80.36",
      "low": "78.16",
      "close": "78.59",
      "volume": "1749973"
    },
    {
      "date": "2022-02-11",
      "open": "78.24",
      "high": "78.94",
      "low": "75.64",
      "close": "76.04",
      "volume": "2545847"
    },
    {
      "date": "2022-02-14",
      "open": "76.17",
      "high": "76.59",
      "low": "73.4122",
      "close": "74.19",
      "volume": "2108448"
    },
    {
      "date": "2022-02-15",
      "open": "75.10",
      "high": "76.09",
      "low": "74.61",
      "close": "75.77",
      "volume": "1325507"
    },
    {
      "date": "2022-02-16",
      "open": "75.30",
      "high": "76.36",
      "low": "74.94",
      "close": "75.65",
      "volume": "1534670"
    },
    {
      "date": "2022-02-17",
      "open": "74.80",
      "high": "75.13",
      "low": "72.63",
      "close": "72.82",
      "volume": "1973557"
    },
    {
      "date": "2022-02-18",
      "open": "72.63",
      "high": "73.45",
      "low": "72.35",
      "close": "72.48",
      "volume": "2240882"
    },
    {
      "date": "2022-02-22",
      "open": "71.80",
      "high": "72.51",
      "low": "70.50",
      "close": "71.10",
      "volume": "1471466"
    },
    {
      "date": "2022-02-23",
      "open": "71.70",
      "high": "72.16",
      "low": "69.37",
      "close": "69.56",
      "volume": "2747602"
    },
    {
      "date": "2022-02-24",
      "open": "67.17",
      "high": "68.82",
      "low": "66.18",
      "close": "68.50",
      "volume": "1779076"
    },
    {
      "date": "2022-02-25",
      "open": "68.94",
      "high": "71.75",
      "low": "68.92",
      "close": "71.69",
      "volume": "3103757"
    },
    {
      "date": "2022-02-28",
      "open": "69.73",
      "high": "71.21",
      "low": "69.59",
      "close": "70.64",
      "volume": "2899627"
    },
    {
      "date": "2022-03-01",
      "open": "69.71",
      "high": "70.15",
      "low": "66.86",
      "close": "67.47",
      "volume": "3206314"
    },
    {
      "date": "2022-03-02",
      "open": "68.51",
      "high": "70.28",
      "low": "68.12",
      "close": "69.37",
      "volume": "2113718"
    },
    {
      "date": "2022-03-03",
      "open": "69.68",
      "high": "70.15",
      "low": "67.86",
      "close": "69.01",
      "volume": "1579860"
    },
    {
      "date": "2022-03-04",
      "open": "67.65",
      "high": "67.74",
      "low": "66.33",
      "close": "67.06",
      "volume": "1302612"
    },
    {
      "date": "2022-03-07",
      "open": "66.23",
      "high": "66.34",
      "low": "64.35",
      "close": "64.37",
      "volume": "1707972"
    },
    {
      "date": "2022-03-08",
      "open": "64.62",
      "high": "66.98",
      "low": "64.56",
      "close": "64.89",
      "volume": "2369076"
    },
    {
      "date": "2022-03-09",
      "open": "65.48",
      "high": "67.25",
      "low": "65.42",
      "close": "66.17",
      "volume": "1092954"
    },
    {
      "date": "2022-03-10",
      "open": "65.24",
      "high": "66.13",
      "low": "64.80",
      "close": "65.56",
      "volume": "775725"
    },
    {
      "date": "2022-03-11",
      "open": "66.34",
      "high": "66.83",
      "low": "64.98",
      "close": "65.06",
      "volume": "1342337"
    },
    {
      "date": "2022-03-14",
      "open": "66.15",
      "high": "67.305",
      "low": "66.00",
      "close": "66.21",
      "volume": "2011345"
    },
    {
      "date": "2022-03-15",
      "open": "66.70",
      "high": "67.67",
      "low": "66.35",
      "close": "67.48",
      "volume": "2786127"
    },
    {
      "date": "2022-03-16",
      "open": "68.18",
      "high": "70.08",
      "low": "68.18",
      "close": "69.56",
      "volume": "1885010"
    },
    {
      "date": "2022-03-17",
      "open": "69.16",
      "high": "70.18",
      "low": "68.43",
      "close": "70.04",
      "volume": "1362775"
    },
    {
      "date": "2022-03-18",
      "open": "69.72",
      "high": "70.16",
      "low": "68.72",
      "close": "70.03",
      "volume": "3581709"
    },
    {
      "date": "2022-03-21",
      "open": "70.77",
      "high": "70.92",
      "low": "69.32",
      "close": "69.84",
      "volume": "2027299"
    },
    {
      "date": "2022-03-22",
      "open": "70.73",
      "high": "71.95",
      "low": "70.65",
      "close": "70.98",
      "volume": "2195569"
    },
    {
      "date": "2022-03-23",
      "open": "71.07",
      "high": "71.53",
      "low": "70.5201",
      "close": "70.79",
      "volume": "1843958"
    },
    {
      "date": "2022-03-24",
      "open": "71.07",
      "high": "72.20",
      "low": "70.595",
      "close": "71.85",
      "volume": "2637153"
    },
    {
      "date": "2022-03-25",
      "open": "71.69",
      "high": "73.62",
      "low": "71.49",
      "close": "73.60",
      "volume": "1148707"
    },
    {
      "date": "2022-03-28",
      "open": "73.71",
      "high": "73.71",
      "low": "72.72",
      "close": "73.37",
      "volume": "2281926"
    },
    {
      "date": "2022-03-29",
      "open": "74.17",
      "high": "74.90",
      "low": "73.73",
      "close": "74.59",
      "volume": "1817918"
    },
    {
      "date": "2022-03-30",
      "open": "74.63",
      "high": "75.26",
      "low": "74.17",
      "close": "74.56",
      "volume": "1059306"
    },
    {
      "date": "2022-03-31",
      "open": "74.60",
      "high": "75.26",
      "low": "73.40",
      "close": "73.41",
      "volume": "2060202"
    },
    {
      "date": "2022-04-01",
      "open": "74.21",
      "high": "74.76",
      "low": "73.27",
      "close": "73.89",
      "volume": "1185958"
    },
    {
      "date": "2022-04-04",
      "open": "73.51",
      "high": "73.82",
      "low": "72.5701",
      "close": "73.41",
      "volume": "1230338"
    },
    {
      "date": "2022-04-05",
      "open": "73.40",
      "high": "75.01",
      "low": "73.24",
      "close": "74.38",
      "volume": "1409511"
    },
    {
      "date": "2022-04-06",
      "open": "74.03",
      "high": "74.58",
      "low": "73.53",
      "close": "73.97",
      "volume": "1802434"
    },
    {
      "date": "2022-04-07",
      "open": "73.72",
      "high": "73.74",
      "low": "71.45",
      "close": "73.06",
      "volume": "1593672"
    },
    {
      "date": "2022-04-08",
      "open": "73.57",
      "high": "74.16",
      "low": "73.08",
      "close": "73.62",
      "volume": "1608015"
    },
    {
      "date": "2022-04-11",
      "open": "74.42",
      "high": "74.53",
      "low": "73.23",
      "close": "73.30",
      "volume": "1233201"
    },
    {
      "date": "2022-04-12",
      "open": "73.61",
      "high": "74.81",
      "low": "72.70",
      "close": "72.98",
      "volume": "1172718"
    },
    {
      "date": "2022-04-13",
      "open": "72.55",
      "high": "74.01",
      "low": "72.51",
      "close": "74.00",
      "volume": "1006745"
    },
    {
      "date": "2022-04-14",
      "open": "74.03",
      "high": "74.92",
      "low": "73.90",
      "close": "73.95",
      "volume": "1095241"
    },
    {
      "date": "2022-04-18",
      "open": "73.64",
      "high": "74.40",
      "low": "73.4765",
      "close": "73.92",
      "volume": "1036143"
    },
    {
      "date": "2022-04-19",
      "open": "73.93",
      "high": "75.33",
      "low": "73.93",
      "close": "75.17",
      "volume": "1314193"
    },
    {
      "date": "2022-04-20",
      "open": "75.51",
      "high": "76.63",
      "low": "75.40",
      "close": "76.21",
      "volume": "1122764"
    },
    {
      "date": "2022-04-21",
      "open": "76.88",
      "high": "77.22",
      "low": "74.88",
      "close": "75.02",
      "volume": "1046724"
    },
    {
      "date": "2022-04-22",
      "open": "74.61",
      "high": "74.61",
      "low": "72.23",
      "close": "72.34",
      "volume": "1308471"
    },
    {
      "date": "2022-04-25",
      "open": "71.94",
      "high": "72.075",
      "low": "69.33",
      "close": "71.85",
      "volume": "2003306"
    },
    {
      "date": "2022-04-26",
      "open": "70.65",
      "high": "71.84",
      "low": "69.84",
      "close": "69.86",
      "volume": "1839162"
    },
    {
      "date": "2022-04-27",
      "open": "69.76",
      "high": "70.685",
      "low": "69.19",
      "close": "69.92",
      "volume": "1520175"
    },
    {
      "date": "2022-04-28",
      "open": "70.40",
      "high": "70.95",
      "low": "69.00",
      "close": "70.64",
      "volume": "1976472"
    },
    {
      "date": "2022-04-29",
      "open": "69.83",
      "high": "70.74",
      "low": "67.91",
      "close": "68.14",
      "volume": "2222182"
    },
    {
      "date": "2022-05-02",
      "open": "68.22",
      "high": "68.81",
      "low": "67.355",
      "close": "68.78",
      "volume": "1924295"
    },
    {
      "date": "2022-05-03",
      "open": "69.08",
      "high": "70.58",
      "low": "68.68",
      "close": "69.86",
      "volume": "1498045"
    },
    {
      "date": "2022-05-04",
      "open": "69.96",
      "high": "73.52",
      "low": "69.78",
      "close": "73.41",
      "volume": "2348109"
    },
    {
      "date": "2022-05-05",
      "open": "72.69",
      "high": "73.03",
      "low": "70.52",
      "close": "71.51",
      "volume": "2385925"
    },
    {
      "date": "2022-05-06",
      "open": "71.49",
      "high": "71.57",
      "low": "69.48",
      "close": "70.26",
      "volume": "3969963"
    },
    {
      "date": "2022-05-09",
      "open": "69.62",
      "high": "70.36",
      "low": "68.42",
      "close": "68.99",
      "volume": "1798664"
    },
    {
      "date": "2022-05-10",
      "open": "69.83",
      "high": "70.40",
      "low": "67.54",
      "close": "69.13",
      "volume": "1618888"
    },
    {
      "date": "2022-05-11",
      "open": "69.11",
      "high": "70.36",
      "low": "67.98",
      "close": "68.07",
      "volume": "1359043"
    },
    {
      "date": "2022-05-12",
      "open": "68.01",
      "high": "68.32",
      "low": "65.98",
      "close": "67.62",
      "volume": "1757913"
    },
    {
      "date": "2022-05-13",
      "open": "68.10",
      "high": "70.73",
      "low": "68.035",
      "close": "70.02",
      "volume": "2264479"
    },
    {
      "date": "2022-05-16",
      "open": "70.23",
      "high": "70.73",
      "low": "69.25",
      "close": "70.08",
      "volume": "2671913"
    },
    {
      "date": "2022-05-17",
      "open": "71.27",
      "high": "73.20",
      "low": "70.845",
      "close": "72.77",
      "volume": "1805777"
    },
    {
      "date": "2022-05-18",
      "open": "72.14",
      "high": "72.27",
      "low": "71.24",
      "close": "71.44",
      "volume": "2330516"
    },
    {
      "date": "2022-05-19",
      "open": "70.37",
      "high": "72.10",
      "low": "69.5604",
      "close": "69.75",
      "volume": "4004464"
    },
    {
      "date": "2022-05-20",
      "open": "70.36",
      "high": "70.79",
      "low": "67.755",
      "close": "69.24",
      "volume": "2435832"
    },
    {
      "date": "2022-05-23",
      "open": "70.39",
      "high": "70.95",
      "low": "69.56",
      "close": "70.53",
      "volume": "1637756"
    },
    {
      "date": "2022-05-24",
      "open": "69.94",
      "high": "70.545",
      "low": "68.05",
      "close": "70.34",
      "volume": "2081943"
    },
    {
      "date": "2022-05-25",
      "open": "70.46",
      "high": "71.41",
      "low": "70.06",
      "close": "70.96",
      "volume": "1808903"
    },
    {
      "date": "2022-05-26",
      "open": "71.61",
      "high": "72.25",
      "low": "71.26",
      "close": "71.98",
      "volume": "1461315"
    },
    {
      "date": "2022-05-27",
      "open": "72.39",
      "high": "72.955",
      "low": "71.7789",
      "close": "72.94",
      "volume": "1349639"
    },
    {
      "date": "2022-05-31",
      "open": "72.46",
      "high": "73.57",
      "low": "71.765",
      "close": "72.93",
      "volume": "2696804"
    },
    {
      "date": "2022-06-01",
      "open": "72.59",
      "high": "72.63",
      "low": "70.06",
      "close": "71.60",
      "volume": "1513232"
    },
    {
      "date": "2022-06-02",
      "open": "71.72",
      "high": "72.20",
      "low": "70.87",
      "close": "72.19",
      "volume": "1213522"
    },
    {
      "date": "2022-06-03",
      "open": "71.83",
      "high": "72.03",
      "low": "70.78",
      "close": "70.88",
      "volume": "1230400"
    },
    {
      "date": "2022-06-06",
      "open": "71.41",
      "high": "72.30",
      "low": "70.84",
      "close": "71.73",
      "volume": "1042458"
    },
    {
      "date": "2022-06-07",
      "open": "71.29",
      "high": "72.33",
      "low": "70.78",
      "close": "72.20",
      "volume": "1274944"
    },
    {
      "date": "2022-06-08",
      "open": "71.82",
      "high": "72.36",
      "low": "71.24",
      "close": "71.62",
      "volume": "821907"
    },
    {
      "date": "2022-06-09",
      "open": "71.61",
      "high": "72.04",
      "low": "70.29",
      "close": "70.29",
      "volume": "1264181"
    },
    {
      "date": "2022-06-10",
      "open": "68.93",
      "high": "68.97",
      "low": "66.30",
      "close": "66.33",
      "volume": "1653156"
    },
    {
      "date": "2022-06-13",
      "open": "64.68",
      "high": "64.90",
      "low": "63.19",
      "close": "63.59",
      "volume": "1426677"
    },
    {
      "date": "2022-06-14",
      "open": "63.96",
      "high": "64.90",
      "low": "63.38",
      "close": "63.94",
      "volume": "1376830"
    },
    {
      "date": "2022-06-15",
      "open": "64.82",
      "high": "66.01",
      "low": "63.93",
      "close": "64.96",
      "volume": "1622374"
    },
    {
      "date": "2022-06-16",
      "open": "63.71",
      "high": "63.78",
      "low": "61.975",
      "close": "62.84",
      "volume": "2965623"
    },
    {
      "date": "2022-06-17",
      "open": "62.85",
      "high": "64.08",
      "low": "62.42",
      "close": "63.86",
      "volume": "4597964"
    },
    {
      "date": "2022-06-21",
      "open": "65.16",
      "high": "65.77",
      "low": "64.08",
      "close": "65.48",
      "volume": "1622443"
    },
    {
      "date": "2022-06-22",
      "open": "64.30",
      "high": "65.94",
      "low": "64.195",
      "close": "65.51",
      "volume": "1387894"
    },
    {
      "date": "2022-06-23",
      "open": "65.78",
      "high": "65.88",
      "low": "64.22",
      "close": "65.20",
      "volume": "1355882"
    },
    {
      "date": "2022-06-24",
      "open": "65.82",
      "high": "68.645",
      "low": "65.685",
      "close": "68.55",
      "volume": "2380913"
    },
    {
      "date": "2022-06-27",
      "open": "65.21",
      "high": "69.05",
      "low": "65.21",
      "close": "67.78",
      "volume": "1710969"
    },
    {
      "date": "2022-06-28",
      "open": "68.34",
      "high": "69.55",
      "low": "67.83",
      "close": "68.11",
      "volume": "1168522"
    },
    {
      "date": "2022-06-29",
      "open": "68.10",
      "high": "68.38",
      "low": "67.29",
      "close": "67.33",
      "volume": "993921"
    },
    {
      "date": "2022-06-30",
      "open": "66.25",
      "high": "67.56",
      "low": "65.41",
      "close": "66.79",
      "volume": "1296449"
    },
    {
      "date": "2022-07-01",
      "open": "66.65",
      "high": "67.97",
      "low": "66.33",
      "close": "67.77",
      "volume": "1575374"
    },
    {
      "date": "2022-07-05",
      "open": "66.80",
      "high": "66.80",
      "low": "64.76",
      "close": "66.57",
      "volume": "1219984"
    },
    {
      "date": "2022-07-06",
      "open": "65.97",
      "high": "67.05",
      "low": "65.40",
      "close": "66.33",
      "volume": "1582231"
    },
    {
      "date": "2022-07-07",
      "open": "66.96",
      "high": "67.775",
      "low": "66.86",
      "close": "67.06",
      "volume": "1247949"
    },
    {
      "date": "2022-07-08",
      "open": "67.02",
      "high": "67.84",
      "low": "66.77",
      "close": "66.92",
      "volume": "1364579"
    },
    {
      "date": "2022-07-11",
      "open": "66.17",
      "high": "67.04",
      "low": "66.052",
      "close": "66.20",
      "volume": "1171002"
    },
    {
      "date": "2022-07-12",
      "open": "65.86",
      "high": "66.91",
      "low": "65.45",
      "close": "65.73",
      "volume": "1881691"
    },
    {
      "date": "2022-07-13",
      "open": "64.82",
      "high": "65.31",
      "low": "62.84",
      "close": "63.49",
      "volume": "1550705"
    },
    {
      "date": "2022-07-14",
      "open": "62.02",
      "high": "62.28",
      "low": "61.05",
      "close": "61.13",
      "volume": "1607075"
    },
    {
      "date": "2022-07-15",
      "open": "61.81",
      "high": "62.85",
      "low": "61.07",
      "close": "62.69",
      "volume": "1497013"
    },
    {
      "date": "2022-07-18",
      "open": "63.61",
      "high": "63.815",
      "low": "62.19",
      "close": "62.53",
      "volume": "1017644"
    },
    {
      "date": "2022-07-19",
      "open": "63.29",
      "high": "64.38",
      "low": "63.14",
      "close": "63.87",
      "volume": "1370613"
    },
    {
      "date": "2022-07-20",
      "open": "63.51",
      "high": "64.59",
      "low": "63.00",
      "close": "64.25",
      "volume": "1509850"
    },
    {
      "date": "2022-07-21",
      "open": "64.14",
      "high": "64.70",
      "low": "63.25",
      "close": "64.67",
      "volume": "826225"
    },
    {
      "date": "2022-07-22",
      "open": "64.83",
      "high": "65.265",
      "low": "63.2852",
      "close": "63.91",
      "volume": "896492"
    },
    {
      "date": "2022-07-25",
      "open": "64.54",
      "high": "64.93",
      "low": "63.92",
      "close": "64.91",
      "volume": "1093099"
    },
    {
      "date": "2022-07-26",
      "open": "64.47",
      "high": "64.82",
      "low": "63.70",
      "close": "63.93",
      "volume": "862545"
    },
    {
      "date": "2022-07-27",
      "open": "64.34",
      "high": "65.40",
      "low": "63.9904",
      "close": "64.89",
      "volume": "1086700"
    },
    {
      "date": "2022-07-28",
      "open": "64.81",
      "high": "65.01",
      "low": "63.48",
      "close": "64.91",
      "volume": "903746"
    },
    {
      "date": "2022-07-29",
      "open": "65.07",
      "high": "67.32",
      "low": "65.00",
      "close": "66.94",
      "volume": "1898244"
    },
    {
      "date": "2022-08-01",
      "open": "66.47",
      "high": "67.21",
      "low": "65.69",
      "close": "67.12",
      "volume": "1289493"
    },
    {
      "date": "2022-08-02",
      "open": "66.58",
      "high": "67.37",
      "low": "66.09",
      "close": "66.19",
      "volume": "1082656"
    },
    {
      "date": "2022-08-03",
      "open": "66.88",
      "high": "68.24",
      "low": "66.37",
      "close": "68.05",
      "volume": "1157716"
    },
    {
      "date": "2022-08-04",
      "open": "68.04",
      "high": "68.71",
      "low": "67.69",
      "close": "67.98",
      "volume": "1155770"
    },
    {
      "date": "2022-08-05",
      "open": "68.11",
      "high": "68.93",
      "low": "67.74",
      "close": "68.22",
      "volume": "793645"
    },
    {
      "date": "2022-08-08",
      "open": "68.71",
      "high": "69.55",
      "low": "68.54",
      "close": "68.79",
      "volume": "1180770"
    },
    {
      "date": "2022-08-09",
      "open": "71.10",
      "high": "74.77",
      "low": "70.135",
      "close": "73.69",
      "volume": "3031279"
    },
    {
      "date": "2022-08-10",
      "open": "74.23",
      "high": "76.24",
      "low": "74.10",
      "close": "76.16",
      "volume": "2290283"
    },
    {
      "date": "2022-08-11",
      "open": "76.69",
      "high": "78.27",
      "low": "76.69",
      "close": "77.49",
      "volume": "1721115"
    },
    {
      "date": "2022-08-12",
      "open": "78.21",
      "high": "79.54",
      "low": "77.83",
      "close": "79.51",
      "volume": "1615530"
    },
    {
      "date": "2022-08-15",
      "open": "78.88",
      "high": "79.99",
      "low": "78.77",
      "close": "79.13",
      "volume": "1469386"
    },
    {
      "date": "2022-08-16",
      "open": "79.00",
      "high": "79.59",
      "low": "78.35",
      "close": "78.98",
      "volume": "1844271"
    },
    {
      "date": "2022-08-17",
      "open": "78.40",
      "high": "79.2899",
      "low": "78.12",
      "close": "78.72",
      "volume": "1689889"
    },
    {
      "date": "2022-08-18",
      "open": "78.47",
      "high": "79.65",
      "low": "78.07",
      "close": "79.29",
      "volume": "1331239"
    },
    {
      "date": "2022-08-19",
      "open": "78.89",
      "high": "79.15",
      "low": "77.79",
      "close": "78.15",
      "volume": "2136796"
    },
    {
      "date": "2022-08-22",
      "open": "76.83",
      "high": "77.23",
      "low": "76.24",
      "close": "76.38",
      "volume": "1200684"
    },
    {
      "date": "2022-08-23",
      "open": "76.52",
      "high": "77.3101",
      "low": "75.88",
      "close": "76.10",
      "volume": "1967963"
    },
    {
      "date": "2022-08-24",
      "open": "75.72",
      "high": "77.06",
      "low": "75.57",
      "close": "76.99",
      "volume": "1392062"
    },
    {
      "date": "2022-08-25",
      "open": "77.28",
      "high": "78.60",
      "low": "77.28",
      "close": "78.39",
      "volume": "1362565"
    },
    {
      "date": "2022-08-26",
      "open": "78.78",
      "high": "79.22",
      "low": "76.56",
      "close": "76.61",
      "volume": "1284134"
    },
    {
      "date": "2022-08-29",
      "open": "76.09",
      "high": "76.44",
      "low": "75.38",
      "close": "75.71",
      "volume": "1286615"
    },
    {
      "date": "2022-08-30",
      "open": "75.86",
      "high": "76.03",
      "low": "74.91",
      "close": "75.29",
      "volume": "1851220"
    },
    {
      "date": "2022-08-31",
      "open": "75.42",
      "high": "75.93",
      "low": "74.72",
      "close": "74.76",
      "volume": "1659673"
    },
    {
      "date": "2022-09-01",
      "open": "74.75",
      "high": "74.75",
      "low": "73.29",
      "close": "74.68",
      "volume": "1625595"
    },
    {
      "date": "2022-09-02",
      "open": "75.70",
      "high": "76.26",
      "low": "74.07",
      "close": "74.44",
      "volume": "1346444"
    },
    {
      "date": "2022-09-06",
      "open": "74.61",
      "high": "74.86",
      "low": "73.31",
      "close": "74.43",
      "volume": "1613659"
    },
    {
      "date": "2022-09-07",
      "open": "73.55",
      "high": "75.49",
      "low": "73.16",
      "close": "75.31",
      "volume": "2987828"
    },
    {
      "date": "2022-09-08",
      "open": "75.46",
      "high": "76.92",
      "low": "74.90",
      "close": "76.80",
      "volume": "2545854"
    },
    {
      "date": "2022-09-09",
      "open": "77.24",
      "high": "78.53",
      "low": "77.24",
      "close": "78.29",
      "volume": "2111195"
    },
    {
      "date": "2022-09-12",
      "open": "78.62",
      "high": "79.80",
      "low": "78.46",
      "close": "79.78",
      "volume": "2205884"
    },
    {
      "date": "2022-09-13",
      "open": "78.28",
      "high": "79.69",
      "low": "77.295",
      "close": "77.41",
      "volume": "2375887"
    },
    {
      "date": "2022-09-14",
      "open": "77.72",
      "high": "78.43",
      "low": "76.89",
      "close": "77.58",
      "volume": "1701502"
    },
    {
      "date": "2022-09-15",
      "open": "77.75",
      "high": "78.51",
      "low": "76.97",
      "close": "77.47",
      "volume": "2026897"
    },
    {
      "date": "2022-09-16",
      "open": "76.98",
      "high": "77.22",
      "low": "75.8262",
      "close": "77.01",
      "volume": "3448903"
    },
    {
      "date": "2022-09-19",
      "open": "75.99",
      "high": "77.64",
      "low": "75.83",
      "close": "77.43",
      "volume": "1701881"
    },
    {
      "date": "2022-09-20",
      "open": "76.82",
      "high": "77.18",
      "low": "76.10",
      "close": "76.84",
      "volume": "1354527"
    },
    {
      "date": "2022-09-21",
      "open": "77.35",
      "high": "78.13",
      "low": "76.06",
      "close": "76.06",
      "volume": "1633424"
    },
    {
      "date": "2022-09-22",
      "open": "76.15",
      "high": "76.48",
      "low": "75.27",
      "close": "75.42",
      "volume": "1589518"
    },
    {
      "date": "2022-09-23",
      "open": "74.12",
      "high": "74.41",
      "low": "71.22",
      "close": "72.41",
      "volume": "1795607"
    },
    {
      "date": "2022-09-26",
      "open": "71.87",
      "high": "72.89",
      "low": "71.26",
      "close": "71.34",
      "volume": "1523080"
    },
    {
      "date": "2022-09-27",
      "open": "72.00",
      "high": "72.59",
      "low": "70.72",
      "close": "71.47",
      "volume": "1083088"
    },
    {
      "date": "2022-09-28",
      "open": "70.88",
      "high": "73.54",
      "low": "70.61",
      "close": "72.91",
      "volume": "1333120"
    },
    {
      "date": "2022-09-29",
      "open": "72.28",
      "high": "72.46",
      "low": "70.84",
      "close": "71.42",
      "volume": "1714130"
    },
    {
      "date": "2022-09-30",
      "open": "71.51",
      "high": "73.57",
      "low": "71.27",
      "close": "72.15",
      "volume": "2136171"
    },
    {
      "date": "2022-10-03",
      "open": "73.07",
      "high": "75.82",
      "low": "71.83",
      "close": "75.55",
      "volume": "2095666"
    },
    {
      "date": "2022-10-04",
      "open": "76.50",
      "high": "79.13",
      "low": "76.33",
      "close": "79.00",
      "volume": "1593015"
    },
    {
      "date": "2022-10-05",
      "open": "77.99",
      "high": "78.99",
      "low": "77.64",
      "close": "78.53",
      "volume": "1399028"
    },
    {
      "date": "2022-10-06",
      "open": "77.91",
      "high": "78.70",
      "low": "77.50",
      "close": "78.32",
      "volume": "1614709"
    },
    {
      "date": "2022-10-07",
      "open": "76.79",
      "high": "77.33",
      "low": "75.515",
      "close": "76.04",
      "volume": "1663229"
    },
    {
      "date": "2022-10-10",
      "open": "76.26",
      "high": "77.09",
      "low": "75.44",
      "close": "76.12",
      "volume": "2535305"
    },
    {
      "date": "2022-10-11",
      "open": "75.26",
      "high": "77.08",
      "low": "75.07",
      "close": "75.71",
      "volume": "1350000"
    },
    {
      "date": "2022-10-12",
      "open": "75.53",
      "high": "76.57",
      "low": "75.06",
      "close": "76.04",
      "volume": "1519714"
    },
    {
      "date": "2022-10-13",
      "open": "74.91",
      "high": "78.98",
      "low": "74.09",
      "close": "78.78",
      "volume": "2192761"
    },
    {
      "date": "2022-10-14",
      "open": "79.15",
      "high": "79.95",
      "low": "76.43",
      "close": "76.61",
      "volume": "1598810"
    },
    {
      "date": "2022-10-17",
      "open": "78.03",
      "high": "78.62",
      "low": "77.23",
      "close": "78.22",
      "volume": "1606958"
    },
    {
      "date": "2022-10-18",
      "open": "79.98",
      "high": "80.265",
      "low": "79.14",
      "close": "79.88",
      "volume": "1582223"
    },
    {
      "date": "2022-10-19",
      "open": "79.12",
      "high": "80.05",
      "low": "78.395",
      "close": "78.77",
      "volume": "1925619"
    },
    {
      "date": "2022-10-20",
      "open": "78.48",
      "high": "79.60",
      "low": "77.51",
      "close": "77.56",
      "volume": "1767235"
    },
    {
      "date": "2022-10-21",
      "open": "77.45",
      "high": "79.09",
      "low": "76.55",
      "close": "78.84",
      "volume": "6279405"
    },
    {
      "date": "2022-10-24",
      "open": "78.91",
      "high": "80.39",
      "low": "78.80",
      "close": "80.03",
      "volume": "1862637"
    },
    {
      "date": "2022-10-25",
      "open": "79.38",
      "high": "80.36",
      "low": "79.335",
      "close": "80.14",
      "volume": "2180290"
    },
    {
      "date": "2022-10-26",
      "open": "80.54",
      "high": "81.28",
      "low": "80.33",
      "close": "80.88",
      "volume": "1779513"
    },
    {
      "date": "2022-10-27",
      "open": "81.48",
      "high": "82.65",
      "low": "81.355",
      "close": "81.84",
      "volume": "1740124"
    },
    {
      "date": "2022-10-28",
      "open": "83.00",
      "high": "88.31",
      "low": "82.81",
      "close": "88.01",
      "volume": "3594246"
    },
    {
      "date": "2022-10-31",
      "open": "86.50",
      "high": "88.52",
      "low": "86.43",
      "close": "88.13",
      "volume": "2493747"
    },
    {
      "date": "2022-11-01",
      "open": "87.46",
      "high": "89.18",
      "low": "87.46",
      "close": "88.32",
      "volume": "1601447"
    },
    {
      "date": "2022-11-02",
      "open": "88.06",
      "high": "89.27",
      "low": "86.48",
      "close": "86.79",
      "volume": "2120324"
    },
    {
      "date": "2022-11-03",
      "open": "85.542",
      "high": "87.28",
      "low": "85.19",
      "close": "86.51",
      "volume": "1361769"
    },
    {
      "date": "2022-11-04",
      "open": "87.89",
      "high": "89.90",
      "low": "87.26",
      "close": "89.88",
      "volume": "1620541"
    },
    {
      "date": "2022-11-07",
      "open": "90.00",
      "high": "90.39",
      "low": "88.95",
      "close": "90.03",
      "volume": "1271481"
    },
    {
      "date": "2022-11-08",
      "open": "89.93",
      "high": "91.02",
      "low": "89.20",
      "close": "90.65",
      "volume": "1335671"
    },
    {
      "date": "2022-11-09",
      "open": "89.61",
      "high": "91.105",
      "low": "89.25",
      "close": "89.47",
      "volume": "1024256"
    },
    {
      "date": "2022-11-10",
      "open": "91.91",
      "high": "93.82",
      "low": "90.75",
      "close": "93.62",
      "volume": "1772205"
    },
    {
      "date": "2022-11-11",
      "open": "94.58",
      "high": "96.17",
      "low": "93.6981",
      "close": "95.00",
      "volume": "1970595"
    },
    {
      "date": "2022-11-14",
      "open": "94.30",
      "high": "95.40",
      "low": "93.70",
      "close": "93.74",
      "volume": "1605219"
    },
    {
      "date": "2022-11-15",
      "open": "94.27",
      "high": "95.20",
      "low": "92.64",
      "close": "93.33",
      "volume": "1443871"
    },
    {
      "date": "2022-11-16",
      "open": "93.34",
      "high": "93.95",
      "low": "92.36",
      "close": "92.91",
      "volume": "1648362"
    },
    {
      "date": "2022-11-17",
      "open": "88.831",
      "high": "90.42",
      "low": "88.50",
      "close": "89.81",
      "volume": "2291146"
    },
    {
      "date": "2022-11-18",
      "open": "90.87",
      "high": "91.55",
      "low": "89.63",
      "close": "90.90",
      "volume": "1600158"
    },
    {
      "date": "2022-11-21",
      "open": "90.79",
      "high": "91.31",
      "low": "89.72",
      "close": "91.01",
      "volume": "1190499"
    },
    {
      "date": "2022-11-22",
      "open": "91.66",
      "high": "92.22",
      "low": "91.37",
      "close": "91.71",
      "volume": "999951"
    },
    {
      "date": "2022-11-23",
      "open": "91.13",
      "high": "91.95",
      "low": "90.75",
      "close": "91.78",
      "volume": "729894"
    },
    {
      "date": "2022-11-25",
      "open": "91.99",
      "high": "92.485",
      "low": "91.64",
      "close": "92.47",
      "volume": "626025"
    },
    {
      "date": "2022-11-28",
      "open": "91.54",
      "high": "92.49",
      "low": "89.47",
      "close": "89.54",
      "volume": "1360753"
    },
    {
      "date": "2022-11-29",
      "open": "89.73",
      "high": "90.42",
      "low": "89.23",
      "close": "89.84",
      "volume": "1489190"
    },
    {
      "date": "2022-11-30",
      "open": "88.56",
      "high": "90.15",
      "low": "87.6442",
      "close": "89.68",
      "volume": "4841458"
    },
    {
      "date": "2022-12-01",
      "open": "90.46",
      "high": "91.53",
      "low": "89.57",
      "close": "90.92",
      "volume": "1836260"
    },
    {
      "date": "2022-12-02",
      "open": "89.88",
      "high": "92.31",
      "low": "89.88",
      "close": "92.18",
      "volume": "1462369"
    },
    {
      "date": "2022-12-05",
      "open": "91.28",
      "high": "91.38",
      "low": "88.595",
      "close": "89.92",
      "volume": "1598914"
    },
    {
      "date": "2022-12-06",
      "open": "90.20",
      "high": "90.8948",
      "low": "88.82",
      "close": "89.79",
      "volume": "1425275"
    },
    {
      "date": "2022-12-07",
      "open": "89.55",
      "high": "91.69",
      "low": "88.80",
      "close": "90.24",
      "volume": "1458346"
    },
    {
      "date": "2022-12-08",
      "open": "89.54",
      "high": "90.85",
      "low": "88.72",
      "close": "89.11",
      "volume": "1841109"
    },
    {
      "date": "2022-12-09",
      "open": "89.12",
      "high": "89.65",
      "low": "87.94",
      "close": "88.07",
      "volume": "1433883"
    },
    {
      "date": "2022-12-12",
      "open": "88.47",
      "high": "90.47",
      "low": "87.30",
      "close": "90.27",
      "volume": "1340050"
    },
    {
      "date": "2022-12-13",
      "open": "92.01",
      "high": "92.40",
      "low": "89.63",
      "close": "89.85",
      "volume": "1476568"
    },
    {
      "date": "2022-12-14",
      "open": "89.80",
      "high": "90.37",
      "low": "87.86",
      "close": "88.17",
      "volume": "1625991"
    },
    {
      "date": "2022-12-15",
      "open": "87.10",
      "high": "87.11",
      "low": "85.62",
      "close": "86.10",
      "volume": "1529616"
    },
    {
      "date": "2022-12-16",
      "open": "84.35",
      "high": "85.40",
      "low": "83.51",
      "close": "84.92",
      "volume": "5562623"
    },
    {
      "date": "2022-12-19",
      "open": "84.96",
      "high": "85.865",
      "low": "83.68",
      "close": "84.31",
      "volume": "1576609"
    },
    {
      "date": "2022-12-20",
      "open": "84.46",
      "high": "85.56",
      "low": "84.38",
      "close": "84.85",
      "volume": "1328034"
    },
    {
      "date": "2022-12-21",
      "open": "85.87",
      "high": "86.94",
      "low": "85.69",
      "close": "86.22",
      "volume": "1031196"
    },
    {
      "date": "2022-12-22",
      "open": "85.53",
      "high": "85.78",
      "low": "83.97",
      "close": "85.08",
      "volume": "1059614"
    },
    {
      "date": "2022-12-23",
      "open": "84.97",
      "high": "85.70",
      "low": "84.83",
      "close": "85.56",
      "volume": "688465"
    },
    {
      "date": "2022-12-27",
      "open": "85.88",
      "high": "86.41",
      "low": "84.815",
      "close": "85.08",
      "volume": "947025"
    },
    {
      "date": "2022-12-28",
      "open": "85.22",
      "high": "85.47",
      "low": "84.35",
      "close": "84.40",
      "volume": "1029925"
    },
    {
      "date": "2022-12-29",
      "open": "84.73",
      "high": "85.84",
      "low": "84.52",
      "close": "85.51",
      "volume": "752467"
    },
    {
      "date": "2022-12-30",
      "open": "84.73",
      "high": "85.1699",
      "low": "83.295",
      "close": "83.92",
      "volume": "1059601"
    },
    {
      "date": "2023-01-03",
      "open": "84.25",
      "high": "85.00",
      "low": "83.295",
      "close": "83.77",
      "volume": "1741886"
    },
    {
      "date": "2023-01-04",
      "open": "84.27",
      "high": "85.14",
      "low": "84.18",
      "close": "85.01",
      "volume": "1655575"
    },
    {
      "date": "2023-01-05",
      "open": "84.79",
      "high": "84.95",
      "low": "84.00",
      "close": "84.39",
      "volume": "1845727"
    },
    {
      "date": "2023-01-06",
      "open": "85.24",
      "high": "87.63",
      "low": "84.78",
      "close": "87.46",
      "volume": "1593274"
    },
    {
      "date": "2023-01-09",
      "open": "87.56",
      "high": "88.205",
      "low": "86.48",
      "close": "86.87",
      "volume": "1745885"
    },
    {
      "date": "2023-01-10",
      "open": "86.89",
      "high": "87.73",
      "low": "86.20",
      "close": "87.62",
      "volume": "1050426"
    },
    {
      "date": "2023-01-11",
      "open": "88.20",
      "high": "90.74",
      "low": "88.115",
      "close": "89.25",
      "volume": "2150039"
    },
    {
      "date": "2023-01-12",
      "open": "89.35",
      "high": "89.54",
      "low": "88.211",
      "close": "88.36",
      "volume": "1247647"
    },
    {
      "date": "2023-01-13",
      "open": "87.71",
      "high": "89.64",
      "low": "87.075",
      "close": "89.32",
      "volume": "1061531"
    },
    {
      "date": "2023-01-17",
      "open": "89.53",
      "high": "89.92",
      "low": "88.50",
      "close": "89.34",
      "volume": "1124180"
    },
    {
      "date": "2023-01-18",
      "open": "89.69",
      "high": "89.945",
      "low": "87.305",
      "close": "87.41",
      "volume": "1243282"
    },
    {
      "date": "2023-01-19",
      "open": "86.33",
      "high": "87.585",
      "low": "85.975",
      "close": "86.91",
      "volume": "1733644"
    },
    {
      "date": "2023-01-20",
      "open": "87.34",
      "high": "88.13",
      "low": "86.685",
      "close": "87.96",
      "volume": "1449923"
    },
    {
      "date": "2023-01-23",
      "open": "88.02",
      "high": "89.74",
      "low": "88.02",
      "close": "89.34",
      "volume": "876325"
    },
    {
      "date": "2023-01-24",
      "open": "89.18",
      "high": "90.07",
      "low": "88.04",
      "close": "89.77",
      "volume": "827736"
    },
    {
      "date": "2023-01-25",
      "open": "88.92",
      "high": "90.7575",
      "low": "88.70",
      "close": "90.69",
      "volume": "1057878"
    },
    {
      "date": "2023-01-26",
      "open": "91.05",
      "high": "92.28",
      "low": "90.62",
      "close": "92.26",
      "volume": "1374576"
    },
    {
      "date": "2023-01-27",
      "open": "91.98",
      "high": "93.355",
      "low": "91.94",
      "close": "93.05",
      "volume": "1870614"
    },
    {
      "date": "2023-01-30",
      "open": "92.46",
      "high": "93.73",
      "low": "92.37",
      "close": "93.39",
      "volume": "2460400"
    },
    {
      "date": "2023-01-31",
      "open": "92.20",
      "high": "92.95",
      "low": "87.04",
      "close": "92.55",
      "volume": "4973805"
    },
    {
      "date": "2023-02-01",
      "open": "92.64",
      "high": "93.185",
      "low": "90.07",
      "close": "92.08",
      "volume": "1992970"
    },
    {
      "date": "2023-02-02",
      "open": "92.51",
      "high": "93.11",
      "low": "90.81",
      "close": "92.87",
      "volume": "2110021"
    },
    {
      "date": "2023-02-03",
      "open": "92.30",
      "high": "93.44",
      "low": "91.73",
      "close": "92.31",
      "volume": "1487682"
    },
    {
      "date": "2023-02-06",
      "open": "91.71",
      "high": "92.19",
      "low": "90.66",
      "close": "91.56",
      "volume": "1387407"
    },
    {
      "date": "2023-02-07",
      "open": "91.44",
      "high": "92.95",
      "low": "90.70",
      "close": "92.75",
      "volume": "1124564"
    },
    {
      "date": "2023-02-08",
      "open": "92.19",
      "high": "93.87",
      "low": "90.70",
      "close": "91.13",
      "volume": "1767786"
    },
    {
      "date": "2023-02-09",
      "open": "91.84",
      "high": "92.19",
      "low": "89.58",
      "close": "89.65",
      "volume": "1370852"
    },
    {
      "date": "2023-02-10",
      "open": "89.44",
      "high": "90.57",
      "low": "88.97",
      "close": "90.38",
      "volume": "1167348"
    },
    {
      "date": "2023-02-13",
      "open": "90.39",
      "high": "93.01",
      "low": "90.1726",
      "close": "93.00",
      "volume": "1046273"
    },
    {
      "date": "2023-02-14",
      "open": "92.96",
      "high": "93.15",
      "low": "91.11",
      "close": "91.98",
      "volume": "819312"
    },
    {
      "date": "2023-02-15",
      "open": "91.66",
      "high": "92.02",
      "low": "91.17",
      "close": "92.01",
      "volume": "876957"
    },
    {
      "date": "2023-02-16",
      "open": "91.18",
      "high": "92.0706",
      "low": "90.91",
      "close": "91.38",
      "volume": "785232"
    },
    {
      "date": "2023-02-17",
      "open": "91.32",
      "high": "91.44",
      "low": "90.51",
      "close": "91.03",
      "volume": "1127755"
    },
    {
      "date": "2023-02-21",
      "open": "90.27",
      "high": "90.28",
      "low": "87.30",
      "close": "87.78",
      "volume": "1194023"
    },
    {
      "date": "2023-02-22",
      "open": "87.49",
      "high": "88.53",
      "low": "87.3608",
      "close": "88.15",
      "volume": "1154439"
    },
    {
      "date": "2023-02-23",
      "open": "88.46",
      "high": "89.54",
      "low": "87.72",
      "close": "88.95",
      "volume": "771823"
    },
    {
      "date": "2023-02-24",
      "open": "88.19",
      "high": "90.79",
      "low": "87.3575",
      "close": "88.89",
      "volume": "877379"
    },
    {
      "date": "2023-02-27",
      "open": "89.48",
      "high": "89.79",
      "low": "88.56",
      "close": "88.68",
      "volume": "811512"
    },
    {
      "date": "2023-02-28",
      "open": "88.91",
      "high": "90.27",
      "low": "88.79",
      "close": "89.56",
      "volume": "1558784"
    },
    {
      "date": "2023-03-01",
      "open": "88.70",
      "high": "91.57",
      "low": "88.585",
      "close": "91.23",
      "volume": "2160116"
    },
    {
      "date": "2023-03-02",
      "open": "88.76",
      "high": "89.15",
      "low": "82.10",
      "close": "86.18",
      "volume": "4942708"
    },
    {
      "date": "2023-03-03",
      "open": "86.09",
      "high": "87.65",
      "low": "85.53",
      "close": "87.56",
      "volume": "1655395"
    },
    {
      "date": "2023-03-06",
      "open": "87.18",
      "high": "87.346",
      "low": "85.50",
      "close": "85.70",
      "volume": "1740830"
    },
    {
      "date": "2023-03-07",
      "open": "85.45",
      "high": "86.01",
      "low": "83.82",
      "close": "84.33",
      "volume": "1378278"
    },
    {
      "date": "2023-03-08",
      "open": "84.38",
      "high": "84.605",
      "low": "82.75",
      "close": "83.23",
      "volume": "1532359"
    },
    {
      "date": "2023-03-09",
      "open": "82.95",
      "high": "83.16",
      "low": "78.68",
      "close": "78.91",
      "volume": "1812532"
    },
    {
      "date": "2023-03-10",
      "open": "77.46",
      "high": "79.46",
      "low": "76.13",
      "close": "77.01",
      "volume": "2249812"
    },
    {
      "date": "2023-03-13",
      "open": "73.90",
      "high": "74.26",
      "low": "71.55",
      "close": "72.13",
      "volume": "3426021"
    },
    {
      "date": "2023-03-14",
      "open": "75.03",
      "high": "75.14",
      "low": "72.585",
      "close": "73.37",
      "volume": "2553565"
    },
    {
      "date": "2023-03-15",
      "open": "69.38",
      "high": "71.2334",
      "low": "68.82",
      "close": "69.69",
      "volume": "3045620"
    },
    {
      "date": "2023-03-16",
      "open": "68.51",
      "high": "72.77",
      "low": "67.87",
      "close": "72.56",
      "volume": "2840897"
    },
    {
      "date": "2023-03-17",
      "open": "71.81",
      "high": "71.81",
      "low": "69.595",
      "close": "69.99",
      "volume": "14716680"
    },
    {
      "date": "2023-03-20",
      "open": "70.52",
      "high": "73.20",
      "low": "70.48",
      "close": "72.94",
      "volume": "3260217"
    },
    {
      "date": "2023-03-21",
      "open": "74.75",
      "high": "75.66",
      "low": "74.68",
      "close": "75.14",
      "volume": "3722482"
    },
    {
      "date": "2023-03-22",
      "open": "75.07",
      "high": "75.475",
      "low": "72.34",
      "close": "72.37",
      "volume": "1294315"
    },
    {
      "date": "2023-03-23",
      "open": "72.38",
      "high": "73.89",
      "low": "70.93",
      "close": "71.26",
      "volume": "2215993"
    },
    {
      "date": "2023-03-24",
      "open": "69.96",
      "high": "71.60",
      "low": "68.94",
      "close": "71.59",
      "volume": "1870770"
    },
    {
      "date": "2023-03-27",
      "open": "73.33",
      "high": "73.33",
      "low": "71.69",
      "close": "72.33",
      "volume": "1179576"
    },
    {
      "date": "2023-03-28",
      "open": "71.92",
      "high": "72.59",
      "low": "71.52",
      "close": "72.31",
      "volume": "878898"
    },
    {
      "date": "2023-03-29",
      "open": "73.36",
      "high": "73.465",
      "low": "72.26",
      "close": "73.34",
      "volume": "925293"
    },
    {
      "date": "2023-03-30",
      "open": "74.22",
      "high": "74.96",
      "low": "73.59",
      "close": "74.14",
      "volume": "1280675"
    },
    {
      "date": "2023-03-31",
      "open": "74.13",
      "high": "74.6623",
      "low": "73.10",
      "close": "74.32",
      "volume": "2445757"
    },
    {
      "date": "2023-04-03",
      "open": "74.37",
      "high": "74.72",
      "low": "73.08",
      "close": "73.64",
      "volume": "2354012"
    },
    {
      "date": "2023-04-04",
      "open": "74.20",
      "high": "74.40",
      "low": "71.79",
      "close": "72.40",
      "volume": "1837586"
    },
    {
      "date": "2023-04-05",
      "open": "71.60",
      "high": "73.12",
      "low": "71.05",
      "close": "73.07",
      "volume": "2034505"
    },
    {
      "date": "2023-04-06",
      "open": "73.24",
      "high": "74.25",
      "low": "73.18",
      "close": "73.42",
      "volume": "1363678"
    },
    {
      "date": "2023-04-10",
      "open": "73.55",
      "high": "74.57",
      "low": "73.25",
      "close": "74.28",
      "volume": "1205006"
    },
    {
      "date": "2023-04-11",
      "open": "74.64",
      "high": "75.88",
      "low": "73.385",
      "close": "75.56",
      "volume": "901780"
    },
    {
      "date": "2023-04-12",
      "open": "76.21",
      "high": "76.26",
      "low": "74.94",
      "close": "75.33",
      "volume": "803757"
    },
    {
      "date": "2023-04-13",
      "open": "74.97",
      "high": "75.57",
      "low": "74.27",
      "close": "75.07",
      "volume": "1527903"
    },
    {
      "date": "2023-04-14",
      "open": "75.84",
      "high": "76.345",
      "low": "74.995",
      "close": "75.89",
      "volume": "1291568"
    },
    {
      "date": "2023-04-17",
      "open": "75.57",
      "high": "77.15",
      "low": "75.015",
      "close": "77.07",
      "volume": "1370061"
    },
    {
      "date": "2023-04-18",
      "open": "77.20",
      "high": "77.31",
      "low": "76.61",
      "close": "76.98",
      "volume": "1402561"
    },
    {
      "date": "2023-04-19",
      "open": "77.26",
      "high": "77.49",
      "low": "76.40",
      "close": "77.11",
      "volume": "1484307"
    },
    {
      "date": "2023-04-20",
      "open": "76.36",
      "high": "76.59",
      "low": "75.58",
      "close": "75.99",
      "volume": "1718005"
    },
    {
      "date": "2023-04-21",
      "open": "75.82",
      "high": "75.82",
      "low": "74.22",
      "close": "75.15",
      "volume": "6534328"
    },
    {
      "date": "2023-04-24",
      "open": "75.27",
      "high": "75.89",
      "low": "75.15",
      "close": "75.74",
      "volume": "1037903"
    },
    {
      "date": "2023-04-25",
      "open": "74.81",
      "high": "74.99",
      "low": "73.06",
      "close": "73.16",
      "volume": "1287392"
    },
    {
      "date": "2023-04-26",
      "open": "72.85",
      "high": "74.00",
      "low": "72.58",
      "close": "72.98",
      "volume": "1284337"
    },
    {
      "date": "2023-04-27",
      "open": "73.03",
      "high": "74.78",
      "low": "72.88",
      "close": "74.66",
      "volume": "1237156"
    },
    {
      "date": "2023-04-28",
      "open": "70.81",
      "high": "74.79",
      "low": "70.00",
      "close": "74.69",
      "volume": "1713435"
    },
    {
      "date": "2023-05-01",
      "open": "73.46",
      "high": "74.93",
      "low": "73.05",
      "close": "73.98",
      "volume": "1972368"
    },
    {
      "date": "2023-05-02",
      "open": "73.30",
      "high": "73.30",
      "low": "69.99",
      "close": "71.29",
      "volume": "1599987"
    },
    {
      "date": "2023-05-03",
      "open": "71.54",
      "high": "72.355",
      "low": "70.03",
      "close": "70.07",
      "volume": "1405849"
    },
    {
      "date": "2023-05-04",
      "open": "69.11",
      "high": "69.37",
      "low": "66.79",
      "close": "69.29",
      "volume": "1986829"
    },
    {
      "date": "2023-05-05",
      "open": "70.85",
      "high": "71.91",
      "low": "70.49",
      "close": "71.51",
      "volume": "1227133"
    },
    {
      "date": "2023-05-08",
      "open": "72.28",
      "high": "72.60",
      "low": "71.19",
      "close": "71.40",
      "volume": "797200"
    },
    {
      "date": "2023-05-09",
      "open": "70.44",
      "high": "71.08",
      "low": "70.24",
      "close": "70.51",
      "volume": "1595400"
    },
    {
      "date": "2023-05-10",
      "open": "71.10",
      "high": "71.13",
      "low": "69.52",
      "close": "70.06",
      "volume": "990260"
    },
    {
      "date": "2023-05-11",
      "open": "68.51",
      "high": "69.32",
      "low": "68.25",
      "close": "68.72",
      "volume": "1905333"
    },
    {
      "date": "2023-05-12",
      "open": "69.39",
      "high": "69.65",
      "low": "67.03",
      "close": "67.49",
      "volume": "1740063"
    },
    {
      "date": "2023-05-15",
      "open": "67.77",
      "high": "68.79",
      "low": "67.50",
      "close": "68.75",
      "volume": "1136002"
    },
    {
      "date": "2023-05-16",
      "open": "68.75",
      "high": "68.77",
      "low": "67.11",
      "close": "67.26",
      "volume": "981603"
    },
    {
      "date": "2023-05-17",
      "open": "68.14",
      "high": "69.925",
      "low": "67.90",
      "close": "69.39",
      "volume": "1148871"
    },
    {
      "date": "2023-05-18",
      "open": "68.88",
      "high": "70.01",
      "low": "68.43",
      "close": "69.86",
      "volume": "1222888"
    },
    {
      "date": "2023-05-19",
      "open": "70.17",
      "high": "70.36",
      "low": "68.83",
      "close": "69.42",
      "volume": "974146"
    },
    {
      "date": "2023-05-22",
      "open": "69.59",
      "high": "70.42",
      "low": "68.83",
      "close": "70.18",
      "volume": "1220173"
    },
    {
      "date": "2023-05-23",
      "open": "70.17",
      "high": "71.33",
      "low": "70.12",
      "close": "70.49",
      "volume": "1047253"
    },
    {
      "date": "2023-05-24",
      "open": "70.12",
      "high": "70.225",
      "low": "68.24",
      "close": "68.51",
      "volume": "1000974"
    },
    {
      "date": "2023-05-25",
      "open": "68.21",
      "high": "68.59",
      "low": "67.38",
      "close": "68.01",
      "volume": "1379363"
    },
    {
      "date": "2023-05-26",
      "open": "68.21",
      "high": "68.70",
      "low": "67.87",
      "close": "68.17",
      "volume": "1134900"
    },
    {
      "date": "2023-05-30",
      "open": "68.15",
      "high": "68.49",
      "low": "67.2206",
      "close": "68.43",
      "volume": "1471956"
    },
    {
      "date": "2023-05-31",
      "open": "67.15",
      "high": "67.36",
      "low": "65.165",
      "close": "65.46",
      "volume": "3535183"
    },
    {
      "date": "2023-06-01",
      "open": "66.03",
      "high": "67.045",
      "low": "65.2975",
      "close": "66.98",
      "volume": "1502940"
    },
    {
      "date": "2023-06-02",
      "open": "68.10",
      "high": "69.86",
      "low": "67.715",
      "close": "69.47",
      "volume": "1342109"
    },
    {
      "date": "2023-06-05",
      "open": "69.39",
      "high": "69.44",
      "low": "67.88",
      "close": "68.39",
      "volume": "1229630"
    },
    {
      "date": "2023-06-06",
      "open": "68.38",
      "high": "70.26",
      "low": "68.245",
      "close": "70.03",
      "volume": "988385"
    },
    {
      "date": "2023-06-07",
      "open": "70.24",
      "high": "71.50",
      "low": "69.71",
      "close": "71.27",
      "volume": "820386"
    },
    {
      "date": "2023-06-08",
      "open": "70.91",
      "high": "71.46",
      "low": "70.34",
      "close": "70.83",
      "volume": "975254"
    },
    {
      "date": "2023-06-09",
      "open": "71.53",
      "high": "71.66",
      "low": "70.78",
      "close": "71.39",
      "volume": "998714"
    },
    {
      "date": "2023-06-12",
      "open": "71.03",
      "high": "71.95",
      "low": "70.86",
      "close": "71.45",
      "volume": "838056"
    },
    {
      "date": "2023-06-13",
      "open": "71.63",
      "high": "73.665",
      "low": "71.37",
      "close": "73.36",
      "volume": "1216578"
    },
    {
      "date": "2023-06-14",
      "open": "74.03",
      "high": "74.49",
      "low": "72.10",
      "close": "72.35",
      "volume": "994119"
    },
    {
      "date": "2023-06-15",
      "open": "71.78",
      "high": "74.13",
      "low": "71.485",
      "close": "74.10",
      "volume": "1306644"
    },
    {
      "date": "2023-06-16",
      "open": "75.10",
      "high": "75.29",
      "low": "73.8382",
      "close": "74.78",
      "volume": "3111159"
    },
    {
      "date": "2023-06-20",
      "open": "73.73",
      "high": "73.96",
      "low": "72.145",
      "close": "73.00",
      "volume": "1236010"
    },
    {
      "date": "2023-06-21",
      "open": "72.71",
      "high": "73.77",
      "low": "72.37",
      "close": "73.14",
      "volume": "2050933"
    },
    {
      "date": "2023-06-22",
      "open": "73.04",
      "high": "73.05",
      "low": "71.98",
      "close": "72.52",
      "volume": "782021"
    },
    {
      "date": "2023-06-23",
      "open": "72.90",
      "high": "72.90",
      "low": "71.93",
      "close": "72.40",
      "volume": "1501513"
    },
    {
      "date": "2023-06-26",
      "open": "72.19",
      "high": "73.54",
      "low": "72.19",
      "close": "73.06",
      "volume": "832106"
    },
    {
      "date": "2023-06-27",
      "open": "73.14",
      "high": "74.72",
      "low": "72.83",
      "close": "74.49",
      "volume": "823953"
    },
    {
      "date": "2023-06-28",
      "open": "74.10",
      "high": "74.46",
      "low": "73.375",
      "close": "74.10",
      "volume": "798797"
    },
    {
      "date": "2023-06-29",
      "open": "74.10",
      "high": "75.65",
      "low": "73.95",
      "close": "75.61",
      "volume": "889254"
    },
    {
      "date": "2023-06-30",
      "open": "76.12",
      "high": "76.66",
      "low": "75.61",
      "close": "75.84",
      "volume": "881503"
    },
    {
      "date": "2023-07-03",
      "open": "75.86",
      "high": "76.91",
      "low": "75.64",
      "close": "76.59",
      "volume": "554280"
    },
    {
      "date": "2023-07-05",
      "open": "75.75",
      "high": "76.10",
      "low": "74.70",
      "close": "75.75",
      "volume": "897360"
    },
    {
      "date": "2023-07-06",
      "open": "74.66",
      "high": "75.28",
      "low": "74.11",
      "close": "75.20",
      "volume": "1211029"
    },
    {
      "date": "2023-07-07",
      "open": "75.41",
      "high": "77.44",
      "low": "75.37",
      "close": "76.62",
      "volume": "1489787"
    },
    {
      "date": "2023-07-10",
      "open": "76.39",
      "high": "77.157",
      "low": "76.09",
      "close": "76.68",
      "volume": "838258"
    },
    {
      "date": "2023-07-11",
      "open": "77.00",
      "high": "78.57",
      "low": "76.89",
      "close": "78.31",
      "volume": "873442"
    },
    {
      "date": "2023-07-12",
      "open": "79.25",
      "high": "79.395",
      "low": "78.03",
      "close": "78.60",
      "volume": "1300580"
    },
    {
      "date": "2023-07-13",
      "open": "78.84",
      "high": "80.01",
      "low": "78.57",
      "close": "79.90",
      "volume": "1251580"
    },
    {
      "date": "2023-07-14",
      "open": "80.09",
      "high": "80.09",
      "low": "78.78",
      "close": "79.14",
      "volume": "1449117"
    },
    {
      "date": "2023-07-17",
      "open": "78.69",
      "high": "80.87",
      "low": "78.475",
      "close": "80.57",
      "volume": "731303"
    },
    {
      "date": "2023-07-18",
      "open": "80.28",
      "high": "82.00",
      "low": "80.28",
      "close": "81.47",
      "volume": "828639"
    },
    {
      "date": "2023-07-19",
      "open": "81.28",
      "high": "82.70",
      "low": "80.82",
      "close": "82.51",
      "volume": "1223087"
    },
    {
      "date": "2023-07-20",
      "open": "82.90",
      "high": "83.77",
      "low": "82.50",
      "close": "83.53",
      "volume": "1025880"
    },
    {
      "date": "2023-07-21",
      "open": "83.76",
      "high": "84.14",
      "low": "82.815",
      "close": "83.66",
      "volume": "1497896"
    },
    {
      "date": "2023-07-24",
      "open": "83.39",
      "high": "84.45",
      "low": "83.28",
      "close": "83.71",
      "volume": "982922"
    },
    {
      "date": "2023-07-25",
      "open": "83.70",
      "high": "84.04",
      "low": "82.84",
      "close": "82.86",
      "volume": "1056995"
    },
    {
      "date": "2023-07-26",
      "open": "82.72",
      "high": "84.48",
      "low": "82.72",
      "close": "84.10",
      "volume": "966256"
    },
    {
      "date": "2023-07-27",
      "open": "84.26",
      "high": "84.65",
      "low": "83.20",
      "close": "83.20",
      "volume": "1272181"
    },
    {
      "date": "2023-07-28",
      "open": "81.12",
      "high": "81.12",
      "low": "77.27",
      "close": "79.50",
      "volume": "2794410"
    },
    {
      "date": "2023-07-31",
      "open": "79.63",
      "high": "80.48",
      "low": "79.33",
      "close": "79.87",
      "volume": "1207709"
    },
    {
      "date": "2023-08-01",
      "open": "79.66",
      "high": "79.91",
      "low": "78.81",
      "close": "79.09",
      "volume": "1377955"
    },
    {
      "date": "2023-08-02",
      "open": "78.10",
      "high": "78.55",
      "low": "77.50",
      "close": "78.44",
      "volume": "1163869"
    },
    {
      "date": "2023-08-03",
      "open": "77.85",
      "high": "79.84",
      "low": "77.85",
      "close": "79.36",
      "volume": "854890"
    },
    {
      "date": "2023-08-04",
      "open": "79.24",
      "high": "79.60",
      "low": "78.34",
      "close": "78.57",
      "volume": "1041644"
    },
    {
      "date": "2023-08-07",
      "open": "79.05",
      "high": "79.97",
      "low": "78.87",
      "close": "79.79",
      "volume": "712607"
    },
    {
      "date": "2023-08-08",
      "open": "78.16",
      "high": "79.21",
      "low": "77.77",
      "close": "79.01",
      "volume": "786412"
    },
    {
      "date": "2023-08-09",
      "open": "79.01",
      "high": "79.01",
      "low": "77.79",
      "close": "77.92",
      "volume": "819638"
    },
    {
      "date": "2023-08-10",
      "open": "78.52",
      "high": "78.7174",
      "low": "77.195",
      "close": "77.34",
      "volume": "1072142"
    },
    {
      "date": "2023-08-11",
      "open": "76.90",
      "high": "78.00",
      "low": "76.90",
      "close": "77.97",
      "volume": "649262"
    },
    {
      "date": "2023-08-14",
      "open": "77.69",
      "high": "77.81",
      "low": "76.875",
      "close": "77.71",
      "volume": "757594"
    },
    {
      "date": "2023-08-15",
      "open": "76.70",
      "high": "77.14",
      "low": "76.34",
      "close": "76.48",
      "volume": "1190375"
    },
    {
      "date": "2023-08-16",
      "open": "76.28",
      "high": "77.54",
      "low": "76.28",
      "close": "77.06",
      "volume": "991590"
    },
    {
      "date": "2023-08-17",
      "open": "77.37",
      "high": "77.66",
      "low": "76.46",
      "close": "76.62",
      "volume": "955383"
    },
    {
      "date": "2023-08-18",
      "open": "76.09",
      "high": "76.7936",
      "low": "76.07",
      "close": "76.47",
      "volume": "612016"
    },
    {
      "date": "2023-08-21",
      "open": "76.83",
      "high": "76.925",
      "low": "75.48",
      "close": "75.90",
      "volume": "566001"
    },
    {
      "date": "2023-08-22",
      "open": "76.00",
      "high": "76.34",
      "low": "74.60",
      "close": "74.69",
      "volume": "600600"
    },
    {
      "date": "2023-08-23",
      "open": "74.74",
      "high": "75.91",
      "low": "74.44",
      "close": "75.90",
      "volume": "520407"
    },
    {
      "date": "2023-08-24",
      "open": "75.65",
      "high": "77.32",
      "low": "75.65",
      "close": "76.25",
      "volume": "612572"
    },
    {
      "date": "2023-08-25",
      "open": "76.40",
      "high": "76.845",
      "low": "75.64",
      "close": "76.33",
      "volume": "577330"
    },
    {
      "date": "2023-08-28",
      "open": "76.43",
      "high": "77.35",
      "low": "76.00",
      "close": "76.31",
      "volume": "685001"
    },
    {
      "date": "2023-08-29",
      "open": "76.52",
      "high": "77.76",
      "low": "76.09",
      "close": "77.55",
      "volume": "764522"
    },
    {
      "date": "2023-08-30",
      "open": "77.60",
      "high": "78.365",
      "low": "77.60",
      "close": "77.78",
      "volume": "699969"
    },
    {
      "date": "2023-08-31",
      "open": "77.92",
      "high": "78.28",
      "low": "77.60",
      "close": "77.71",
      "volume": "1100763"
    },
    {
      "date": "2023-09-01",
      "open": "78.12",
      "high": "78.69",
      "low": "77.89",
      "close": "78.43",
      "volume": "958586"
    },
    {
      "date": "2023-09-05",
      "open": "78.06",
      "high": "78.33",
      "low": "76.98",
      "close": "77.07",
      "volume": "1030629"
    },
    {
      "date": "2023-09-06",
      "open": "76.00",
      "high": "76.6851",
      "low": "75.58",
      "close": "76.19",
      "volume": "772046"
    },
    {
      "date": "2023-09-07",
      "open": "76.00",
      "high": "76.21",
      "low": "74.49",
      "close": "74.68",
      "volume": "1719346"
    },
    {
      "date": "2023-09-08",
      "open": "74.69",
      "high": "75.68",
      "low": "74.61",
      "close": "75.38",
      "volume": "907139"
    },
    {
      "date": "2023-09-11",
      "open": "75.75",
      "high": "76.34",
      "low": "75.05",
      "close": "75.27",
      "volume": "941106"
    },
    {
      "date": "2023-09-12",
      "open": "75.27",
      "high": "76.53",
      "low": "74.87",
      "close": "76.03",
      "volume": "854415"
    },
    {
      "date": "2023-09-13",
      "open": "76.43",
      "high": "76.56",
      "low": "75.13",
      "close": "75.57",
      "volume": "939167"
    },
    {
      "date": "2023-09-14",
      "open": "76.37",
      "high": "77.09",
      "low": "76.365",
      "close": "76.90",
      "volume": "901699"
    },
    {
      "date": "2023-09-15",
      "open": "76.44",
      "high": "77.45",
      "low": "76.36",
      "close": "76.95",
      "volume": "2388679"
    },
    {
      "date": "2023-09-18",
      "open": "77.10",
      "high": "77.10",
      "low": "75.95",
      "close": "76.94",
      "volume": "694038"
    },
    {
      "date": "2023-09-19",
      "open": "76.85",
      "high": "77.47",
      "low": "76.71",
      "close": "77.28",
      "volume": "692403"
    },
    {
      "date": "2023-09-20",
      "open": "77.73",
      "high": "78.09",
      "low": "76.99",
      "close": "77.03",
      "volume": "712503"
    },
    {
      "date": "2023-09-21",
      "open": "76.65",
      "high": "76.715",
      "low": "75.29",
      "close": "75.31",
      "volume": "757994"
    },
    {
      "date": "2023-09-22",
      "open": "75.32",
      "high": "75.525",
      "low": "74.50",
      "close": "74.51",
      "volume": "585616"
    },
    {
      "date": "2023-09-25",
      "open": "74.19",
      "high": "75.00",
      "low": "74.09",
      "close": "74.92",
      "volume": "531315"
    },
    {
      "date": "2023-09-26",
      "open": "74.19",
      "high": "74.56",
      "low": "72.6743",
      "close": "72.75",
      "volume": "864990"
    },
    {
      "date": "2023-09-27",
      "open": "72.91",
      "high": "72.94",
      "low": "71.59",
      "close": "72.00",
      "volume": "934794"
    },
    {
      "date": "2023-09-28",
      "open": "71.99",
      "high": "73.11",
      "low": "71.99",
      "close": "72.66",
      "volume": "919084"
    },
    {
      "date": "2023-09-29",
      "open": "72.76",
      "high": "73.68",
      "low": "71.815",
      "close": "72.07",
      "volume": "1529600"
    },
    {
      "date": "2023-10-02",
      "open": "71.84",
      "high": "71.84",
      "low": "69.92",
      "close": "70.21",
      "volume": "1784688"
    },
    {
      "date": "2023-10-03",
      "open": "69.70",
      "high": "69.83",
      "low": "67.44",
      "close": "68.05",
      "volume": "1631752"
    },
    {
      "date": "2023-10-04",
      "open": "68.14",
      "high": "68.43",
      "low": "67.12",
      "close": "68.37",
      "volume": "1240272"
    },
    {
      "date": "2023-10-05",
      "open": "68.04",
      "high": "69.27",
      "low": "67.68",
      "close": "69.06",
      "volume": "953716"
    },
    {
      "date": "2023-10-06",
      "open": "68.57",
      "high": "70.365",
      "low": "68.31",
      "close": "69.89",
      "volume": "1019801"
    },
    {
      "date": "2023-10-09",
      "open": "69.09",
      "high": "70.10",
      "low": "68.821",
      "close": "69.74",
      "volume": "854605"
    },
    {
      "date": "2023-10-10",
      "open": "70.11",
      "high": "70.88",
      "low": "70.0352",
      "close": "70.41",
      "volume": "926290"
    },
    {
      "date": "2023-10-11",
      "open": "70.40",
      "high": "70.9806",
      "low": "69.67",
      "close": "70.65",
      "volume": "849668"
    },
    {
      "date": "2023-10-12",
      "open": "70.66",
      "high": "70.66",
      "low": "69.35",
      "close": "69.91",
      "volume": "676062"
    },
    {
      "date": "2023-10-13",
      "open": "70.49",
      "high": "70.895",
      "low": "69.41",
      "close": "69.76",
      "volume": "808137"
    },
    {
      "date": "2023-10-16",
      "open": "70.41",
      "high": "71.79",
      "low": "70.22",
      "close": "71.20",
      "volume": "865136"
    },
    {
      "date": "2023-10-17",
      "open": "70.93",
      "high": "72.92",
      "low": "70.67",
      "close": "72.45",
      "volume": "996098"
    },
    {
      "date": "2023-10-18",
      "open": "71.82",
      "high": "71.94",
      "low": "70.405",
      "close": "70.61",
      "volume": "1019825"
    },
    {
      "date": "2023-10-19",
      "open": "70.42",
      "high": "71.07",
      "low": "69.44",
      "close": "69.51",
      "volume": "848299"
    },
    {
      "date": "2023-10-20",
      "open": "69.54",
      "high": "69.68",
      "low": "67.59",
      "close": "68.07",
      "volume": "1102924"
    },
    {
      "date": "2023-10-23",
      "open": "67.73",
      "high": "68.29",
      "low": "67.39",
      "close": "67.45",
      "volume": "831034"
    },
    {
      "date": "2023-10-24",
      "open": "67.53",
      "high": "68.12",
      "low": "66.72",
      "close": "67.06",
      "volume": "1846954"
    },
    {
      "date": "2023-10-25",
      "open": "66.56",
      "high": "67.14",
      "low": "66.21",
      "close": "66.88",
      "volume": "1620722"
    },
    {
      "date": "2023-10-26",
      "open": "66.88",
      "high": "68.75",
      "low": "66.88",
      "close": "68.35",
      "volume": "2058344"
    },
    {
      "date": "2023-10-27",
      "open": "72.29",
      "high": "73.20",
      "low": "66.73",
      "close": "67.67",
      "volume": "2653413"
    },
    {
      "date": "2023-10-30",
      "open": "68.24",
      "high": "69.015",
      "low": "66.77",
      "close": "67.75",
      "volume": "1497708"
    },
    {
      "date": "2023-10-31",
      "open": "67.71",
      "high": "68.515",
      "low": "67.06",
      "close": "67.68",
      "volume": "1558843"
    },
    {
      "date": "2023-11-01",
      "open": "67.81",
      "high": "68.12",
      "low": "66.71",
      "close": "67.26",
      "volume": "3186586"
    },
    {
      "date": "2023-11-02",
      "open": "68.09",
      "high": "70.60",
      "low": "67.79",
      "close": "70.53",
      "volume": "3846627"
    },
    {
      "date": "2023-11-03",
      "open": "71.29",
      "high": "72.32",
      "low": "71.04",
      "close": "71.69",
      "volume": "1890572"
    },
    {
      "date": "2023-11-06",
      "open": "71.68",
      "high": "71.68",
      "low": "69.98",
      "close": "70.47",
      "volume": "997924"
    },
    {
      "date": "2023-11-07",
      "open": "70.25",
      "high": "70.39",
      "low": "68.93",
      "close": "69.44",
      "volume": "1086249"
    },
    {
      "date": "2023-11-08",
      "open": "69.62",
      "high": "69.725",
      "low": "68.935",
      "close": "69.06",
      "volume": "981967"
    },
    {
      "date": "2023-11-09",
      "open": "69.48",
      "high": "69.80",
      "low": "68.81",
      "close": "68.90",
      "volume": "1034039"
    },
    {
      "date": "2023-11-10",
      "open": "69.19",
      "high": "69.66",
      "low": "68.69",
      "close": "69.57",
      "volume": "969308"
    },
    {
      "date": "2023-11-13",
      "open": "69.14",
      "high": "69.71",
      "low": "68.965",
      "close": "69.24",
      "volume": "1169908"
    },
    {
      "date": "2023-11-14",
      "open": "70.28",
      "high": "71.91",
      "low": "70.22",
      "close": "71.62",
      "volume": "1397981"
    },
    {
      "date": "2023-11-15",
      "open": "71.56",
      "high": "72.81",
      "low": "71.56",
      "close": "71.67",
      "volume": "1062241"
    },
    {
      "date": "2023-11-16",
      "open": "71.84",
      "high": "72.265",
      "low": "71.37",
      "close": "71.48",
      "volume": "1275170"
    },
    {
      "date": "2023-11-17",
      "open": "72.12",
      "high": "72.69",
      "low": "71.88",
      "close": "72.54",
      "volume": "1209431"
    },
    {
      "date": "2023-11-20",
      "open": "72.11",
      "high": "72.74",
      "low": "71.39",
      "close": "72.59",
      "volume": "1033019"
    },
    {
      "date": "2023-11-21",
      "open": "72.33",
      "high": "72.725",
      "low": "72.1101",
      "close": "72.21",
      "volume": "1183770"
    },
    {
      "date": "2023-11-22",
      "open": "72.54",
      "high": "72.54",
      "low": "71.87",
      "close": "72.25",
      "volume": "923943"
    },
    {
      "date": "2023-11-24",
      "open": "72.41",
      "high": "72.89",
      "low": "72.16",
      "close": "72.65",
      "volume": "402149"
    },
    {
      "date": "2023-11-27",
      "open": "72.23",
      "high": "72.28",
      "low": "71.515",
      "close": "72.10",
      "volume": "1251131"
    },
    {
      "date": "2023-11-28",
      "open": "71.90",
      "high": "72.345",
      "low": "71.39",
      "close": "72.30",
      "volume": "1136388"
    },
    {
      "date": "2023-11-29",
      "open": "72.65",
      "high": "75.06",
      "low": "72.605",
      "close": "74.17",
      "volume": "1999543"
    },
    {
      "date": "2023-11-30",
      "open": "73.71",
      "high": "74.54",
      "low": "73.215",
      "close": "73.83",
      "volume": "3323434"
    },
    {
      "date": "2023-12-01",
      "open": "73.80",
      "high": "74.83",
      "low": "73.68",
      "close": "74.53",
      "volume": "1142182"
    },
    {
      "date": "2023-12-04",
      "open": "74.11",
      "high": "75.25",
      "low": "73.98",
      "close": "75.10",
      "volume": "1238568"
    },
    {
      "date": "2023-12-05",
      "open": "74.75",
      "high": "75.07",
      "low": "74.24",
      "close": "74.57",
      "volume": "1233893"
    },
    {
      "date": "2023-12-06",
      "open": "75.08",
      "high": "75.91",
      "low": "74.39",
      "close": "74.60",
      "volume": "945631"
    },
    {
      "date": "2023-12-07",
      "open": "74.78",
      "high": "74.95",
      "low": "74.37",
      "close": "74.65",
      "volume": "1065103"
    },
    {
      "date": "2023-12-08",
      "open": "74.55",
      "high": "75.45",
      "low": "74.55",
      "close": "75.15",
      "volume": "681439"
    },
    {
      "date": "2023-12-11",
      "open": "75.23",
      "high": "76.29",
      "low": "75.23",
      "close": "75.98",
      "volume": "811703"
    },
    {
      "date": "2023-12-12",
      "open": "76.02",
      "high": "76.39",
      "low": "75.67",
      "close": "76.31",
      "volume": "686713"
    },
    {
      "date": "2023-12-13",
      "open": "76.47",
      "high": "78.39",
      "low": "76.175",
      "close": "78.08",
      "volume": "1148203"
    },
    {
      "date": "2023-12-14",
      "open": "79.13",
      "high": "80.25",
      "low": "79.095",
      "close": "79.58",
      "volume": "1259434"
    },
    {
      "date": "2023-12-15",
      "open": "79.20",
      "high": "79.29",
      "low": "78.33",
      "close": "78.45",
      "volume": "2922750"
    },
    {
      "date": "2023-12-18",
      "open": "78.97",
      "high": "78.97",
      "low": "77.75",
      "close": "77.79",
      "volume": "907998"
    },
    {
      "date": "2023-12-19",
      "open": "78.03",
      "high": "79.605",
      "low": "77.78",
      "close": "79.48",
      "volume": "1586726"
    },
    {
      "date": "2023-12-20",
      "open": "79.13",
      "high": "80.00",
      "low": "78.34",
      "close": "78.36",
      "volume": "1310451"
    },
    {
      "date": "2023-12-21",
      "open": "78.67",
      "high": "78.97",
      "low": "77.745",
      "close": "78.71",
      "volume": "905198"
    },
    {
      "date": "2023-12-22",
      "open": "79.08",
      "high": "79.6425",
      "low": "78.54",
      "close": "78.90",
      "volume": "1050207"
    },
    {
      "date": "2023-12-26",
      "open": "78.81",
      "high": "79.54",
      "low": "78.67",
      "close": "79.28",
      "volume": "543591"
    },
    {
      "date": "2023-12-27",
      "open": "79.11",
      "high": "79.465",
      "low": "78.69",
      "close": "79.20",
      "volume": "706285"
    },
    {
      "date": "2023-12-28",
      "open": "79.10",
      "high": "79.645",
      "low": "78.85",
      "close": "79.25",
      "volume": "717506"
    },
    {
      "date": "2023-12-29",
      "open": "79.32",
      "high": "79.45",
      "low": "78.48",
      "close": "78.67",
      "volume": "846463"
    },
    {
      "date": "2024-01-02",
      "open": "78.39",
      "high": "79.42",
      "low": "78.32",
      "close": "79.11",
      "volume": "911549"
    },
    {
      "date": "2024-01-03",
      "open": "78.70",
      "high": "79.35",
      "low": "78.16",
      "close": "78.67",
      "volume": "1368195"
    },
    {
      "date": "2024-01-04",
      "open": "78.84",
      "high": "79.95",
      "low": "78.785",
      "close": "79.39",
      "volume": "1116500"
    },
    {
      "date": "2024-01-05",
      "open": "79.33",
      "high": "81.10",
      "low": "79.33",
      "close": "80.82",
      "volume": "1827503"
    },
    {
      "date": "2024-01-08",
      "open": "80.50",
      "high": "80.84",
      "low": "80.04",
      "close": "80.48",
      "volume": "779811"
    },
    {
      "date": "2024-01-09",
      "open": "79.80",
      "high": "80.06",
      "low": "78.52",
      "close": "78.61",
      "volume": "770866"
    },
    {
      "date": "2024-01-10",
      "open": "78.53",
      "high": "79.05",
      "low": "78.22",
      "close": "79.00",
      "volume": "688850"
    },
    {
      "date": "2024-01-11",
      "open": "78.78",
      "high": "79.05",
      "low": "77.74",
      "close": "78.97",
      "volume": "831287"
    },
    {
      "date": "2024-01-12",
      "open": "79.14",
      "high": "79.82",
      "low": "78.40",
      "close": "78.75",
      "volume": "702901"
    },
    {
      "date": "2024-01-16",
      "open": "78.27",
      "high": "78.27",
      "low": "77.5971",
      "close": "78.14",
      "volume": "865054"
    },
    {
      "date": "2024-01-17",
      "open": "77.38",
      "high": "78.29",
      "low": "76.7982",
      "close": "77.20",
      "volume": "608024"
    },
    {
      "date": "2024-01-18",
      "open": "77.16",
      "high": "77.41",
      "low": "76.63",
      "close": "77.22",
      "volume": "932998"
    },
    {
      "date": "2024-01-19",
      "open": "77.60",
      "high": "78.50",
      "low": "76.90",
      "close": "78.32",
      "volume": "1227835"
    },
    {
      "date": "2024-01-22",
      "open": "78.68",
      "high": "79.825",
      "low": "78.564",
      "close": "79.26",
      "volume": "971910"
    },
    {
      "date": "2024-01-23",
      "open": "79.36",
      "high": "79.84",
      "low": "79.14",
      "close": "79.45",
      "volume": "541215"
    },
    {
      "date": "2024-01-24",
      "open": "80.16",
      "high": "80.56",
      "low": "79.74",
      "close": "79.90",
      "volume": "773651"
    },
    {
      "date": "2024-01-25",
      "open": "80.59",
      "high": "80.59",
      "low": "79.51",
      "close": "80.16",
      "volume": "666548"
    },
    {
      "date": "2024-01-26",
      "open": "80.00",
      "high": "80.68",
      "low": "79.865",
      "close": "80.51",
      "volume": "577556"
    },
    {
      "date": "2024-01-29",
      "open": "80.23",
      "high": "80.54",
      "low": "79.82",
      "close": "80.42",
      "volume": "584155"
    },
    {
      "date": "2024-01-30",
      "open": "79.87",
      "high": "80.865",
      "low": "79.87",
      "close": "80.75",
      "volume": "790439"
    },
    {
      "date": "2024-01-31",
      "open": "80.69",
      "high": "80.89",
      "low": "78.93",
      "close": "79.10",
      "volume": "1099846"
    },
    {
      "date": "2024-02-01",
      "open": "78.51",
      "high": "78.62",
      "low": "75.65",
      "close": "77.73",
      "volume": "1117224"
    },
    {
      "date": "2024-02-02",
      "open": "77.53",
      "high": "78.43",
      "low": "77.09",
      "close": "78.02",
      "volume": "852607"
    },
    {
      "date": "2024-02-05",
      "open": "77.14",
      "high": "77.94",
      "low": "76.47",
      "close": "77.52",
      "volume": "712682"
    },
    {
      "date": "2024-02-06",
      "open": "77.50",
      "high": "78.48",
      "low": "77.50",
      "close": "78.40",
      "volume": "990587"
    },
    {
      "date": "2024-02-07",
      "open": "78.60",
      "high": "78.92",
      "low": "77.975",
      "close": "78.11",
      "volume": "1223441"
    },
    {
      "date": "2024-02-08",
      "open": "78.11",
      "high": "78.18",
      "low": "76.79",
      "close": "77.76",
      "volume": "908897"
    },
    {
      "date": "2024-02-09",
      "open": "77.47",
      "high": "78.475",
      "low": "76.82",
      "close": "78.20",
      "volume": "843159"
    },
    {
      "date": "2024-02-12",
      "open": "78.53",
      "high": "79.94",
      "low": "78.31",
      "close": "78.94",
      "volume": "1254715"
    },
    {
      "date": "2024-02-13",
      "open": "81.00",
      "high": "83.385",
      "low": "78.33",
      "close": "79.26",
      "volume": "2377374"
    },
    {
      "date": "2024-02-14",
      "open": "79.80",
      "high": "80.08",
      "low": "78.14",
      "close": "78.69",
      "volume": "1824465"
    },
    {
      "date": "2024-02-15",
      "open": "79.18",
      "high": "81.3299",
      "low": "79.18",
      "close": "80.94",
      "volume": "1551149"
    },
    {
      "date": "2024-02-16",
      "open": "80.49",
      "high": "80.52",
      "low": "79.62",
      "close": "80.04",
      "volume": "1490885"
    },
    {
      "date": "2024-02-20",
      "open": "79.72",
      "high": "80.71",
      "low": "79.33",
      "close": "80.30",
      "volume": "959373"
    },
    {
      "date": "2024-02-21",
      "open": "80.30",
      "high": "80.40",
      "low": "79.305",
      "close": "79.65",
      "volume": "1018220"
    },
    {
      "date": "2024-02-22",
      "open": "79.46",
      "high": "80.50",
      "low": "79.39",
      "close": "80.34",
      "volume": "882513"
    },
    {
      "date": "2024-02-23",
      "open": "80.19",
      "high": "81.27",
      "low": "79.94",
      "close": "80.24",
      "volume": "938129"
    },
    {
      "date": "2024-02-26",
      "open": "79.73",
      "high": "80.63",
      "low": "79.65",
      "close": "80.11",
      "volume": "874728"
    },
    {
      "date": "2024-02-27",
      "open": "80.45",
      "high": "80.725",
      "low": "79.76",
      "close": "80.68",
      "volume": "939162"
    },
    {
      "date": "2024-02-28",
      "open": "80.71",
      "high": "81.005",
      "low": "80.415",
      "close": "80.56",
      "volume": "1131952"
    },
    {
      "date": "2024-02-29",
      "open": "81.05",
      "high": "81.42",
      "low": "80.26",
      "close": "80.86",
      "volume": "2110588"
    },
    {
      "date": "2024-03-01",
      "open": "80.33",
      "high": "80.80",
      "low": "79.78",
      "close": "80.05",
      "volume": "1138330"
    },
    {
      "date": "2024-03-04",
      "open": "79.66",
      "high": "80.88",
      "low": "79.66",
      "close": "80.68",
      "volume": "1121184"
    },
    {
      "date": "2024-03-05",
      "open": "80.39",
      "high": "81.55",
      "low": "80.39",
      "close": "80.99",
      "volume": "1088567"
    },
    {
      "date": "2024-03-06",
      "open": "80.99",
      "high": "81.1448",
      "low": "79.975",
      "close": "80.73",
      "volume": "1290383"
    },
    {
      "date": "2024-03-07",
      "open": "81.09",
      "high": "81.58",
      "low": "79.70",
      "close": "79.97",
      "volume": "1332312"
    },
    {
      "date": "2024-03-08",
      "open": "80.29",
      "high": "80.64",
      "low": "79.93",
      "close": "79.97",
      "volume": "1179620"
    },
    {
      "date": "2024-03-11",
      "open": "78.99",
      "high": "80.10",
      "low": "78.57",
      "close": "80.06",
      "volume": "1355680"
    },
    {
      "date": "2024-03-12",
      "open": "79.99",
      "high": "80.15",
      "low": "79.22",
      "close": "79.81",
      "volume": "1217074"
    },
    {
      "date": "2024-03-13",
      "open": "79.70",
      "high": "80.99",
      "low": "79.41",
      "close": "80.89",
      "volume": "1248378"
    },
    {
      "date": "2024-03-14",
      "open": "80.74",
      "high": "81.40",
      "low": "79.55",
      "close": "80.51",
      "volume": "1906544"
    },
    {
      "date": "2024-03-15",
      "open": "80.22",
      "high": "82.73",
      "low": "80.22",
      "close": "82.55",
      "volume": "6705682"
    },
    {
      "date": "2024-03-18",
      "open": "82.60",
      "high": "83.13",
      "low": "82.11",
      "close": "82.25",
      "volume": "1853566"
    },
    {
      "date": "2024-03-19",
      "open": "82.52",
      "high": "83.175",
      "low": "82.52",
      "close": "82.98",
      "volume": "1211671"
    },
    {
      "date": "2024-03-20",
      "open": "82.79",
      "high": "84.01",
      "low": "82.58",
      "close": "84.01",
      "volume": "1559897"
    },
    {
      "date": "2024-03-21",
      "open": "84.21",
      "high": "84.885",
      "low": "84.04",
      "close": "84.49",
      "volume": "1045540"
    },
    {
      "date": "2024-03-22",
      "open": "84.82",
      "high": "85.09",
      "low": "83.52",
      "close": "83.53",
      "volume": "867787"
    },
    {
      "date": "2024-03-25",
      "open": "83.43",
      "high": "84.76",
      "low": "83.43",
      "close": "84.48",
      "volume": "845029"
    },
    {
      "date": "2024-03-26",
      "open": "84.50",
      "high": "84.97",
      "low": "84.41",
      "close": "84.49",
      "volume": "832288"
    },
    {
      "date": "2024-03-27",
      "open": "84.87",
      "high": "86.08",
      "low": "84.535",
      "close": "86.07",
      "volume": "834402"
    },
    {
      "date": "2024-03-28",
      "open": "86.34",
      "high": "86.77",
      "low": "85.845",
      "close": "86.31",
      "volume": "978241"
    },
    {
      "date": "2024-04-01",
      "open": "86.02",
      "high": "86.345",
      "low": "85.12",
      "close": "86.01",
      "volume": "960704"
    },
    {
      "date": "2024-04-02",
      "open": "85.93",
      "high": "86.59",
      "low": "85.08",
      "close": "85.34",
      "volume": "1312450"
    },
    {
      "date": "2024-04-03",
      "open": "85.23",
      "high": "86.19",
      "low": "85.23",
      "close": "85.77",
      "volume": "981843"
    },
    {
      "date": "2024-04-04",
      "open": "86.23",
      "high": "86.79",
      "low": "84.56",
      "close": "84.60",
      "volume": "877562"
    },
    {
      "date": "2024-04-05",
      "open": "84.28",
      "high": "84.87",
      "low": "84.04",
      "close": "84.51",
      "volume": "882362"
    },
    {
      "date": "2024-04-08",
      "open": "84.50",
      "high": "85.25",
      "low": "84.295",
      "close": "84.62",
      "volume": "992142"
    },
    {
      "date": "2024-04-09",
      "open": "84.79",
      "high": "85.16",
      "low": "82.51",
      "close": "82.81",
      "volume": "870721"
    },
    {
      "date": "2024-04-10",
      "open": "82.22",
      "high": "82.22",
      "low": "80.9376",
      "close": "81.27",
      "volume": "840862"
    },
    {
      "date": "2024-04-11",
      "open": "81.09",
      "high": "81.11",
      "low": "79.94",
      "close": "80.25",
      "volume": "1021249"
    },
    {
      "date": "2024-04-12",
      "open": "79.90",
      "high": "80.85",
      "low": "79.55",
      "close": "79.82",
      "volume": "1166244"
    },
    {
      "date": "2024-04-15",
      "open": "80.44",
      "high": "80.9975",
      "low": "78.58",
      "close": "78.93",
      "volume": "855742"
    },
    {
      "date": "2024-04-16",
      "open": "78.75",
      "high": "78.83",
      "low": "77.83",
      "close": "78.25",
      "volume": "830606"
    },
    {
      "date": "2024-04-17",
      "open": "78.74",
      "high": "79.26",
      "low": "78.27",
      "close": "78.48",
      "volume": "935380"
    },
    {
      "date": "2024-04-18",
      "open": "79.03",
      "high": "79.80",
      "low": "78.76",
      "close": "78.96",
      "volume": "875790"
    },
    {
      "date": "2024-04-19",
      "open": "79.38",
      "high": "80.485",
      "low": "79.38",
      "close": "80.44",
      "volume": "978690"
    },
    {
      "date": "2024-04-22",
      "open": "80.68",
      "high": "81.74",
      "low": "80.2459",
      "close": "81.35",
      "volume": "674373"
    },
    {
      "date": "2024-04-23",
      "open": "81.15",
      "high": "81.75",
      "low": "81.09",
      "close": "81.51",
      "volume": "737926"
    },
    {
      "date": "2024-04-24",
      "open": "80.80",
      "high": "82.31",
      "low": "80.53",
      "close": "82.16",
      "volume": "1199863"
    },
    {
      "date": "2024-04-25",
      "open": "81.69",
      "high": "82.05",
      "low": "80.42",
      "close": "81.06",
      "volume": "942813"
    },
    {
      "date": "2024-04-26",
      "open": "78.93",
      "high": "79.68",
      "low": "77.2633",
      "close": "79.12",
      "volume": "1424758"
    },
    {
      "date": "2024-04-29",
      "open": "79.15",
      "high": "80.78",
      "low": "79.15",
      "close": "80.43",
      "volume": "1397545"
    },
    {
      "date": "2024-04-30",
      "open": "80.00",
      "high": "80.575",
      "low": "79.10",
      "close": "79.14",
      "volume": "1065897"
    },
    {
      "date": "2024-05-01",
      "open": "78.90",
      "high": "80.77",
      "low": "78.90",
      "close": "79.85",
      "volume": "1086268"
    },
    {
      "date": "2024-05-02",
      "open": "80.36",
      "high": "80.595",
      "low": "79.04",
      "close": "80.48",
      "volume": "884014"
    },
    {
      "date": "2024-05-03",
      "open": "80.94",
      "high": "81.47",
      "low": "80.31",
      "close": "81.21",
      "volume": "784860"
    },
    {
      "date": "2024-05-06",
      "open": "81.90",
      "high": "82.70",
      "low": "81.73",
      "close": "82.65",
      "volume": "787016"
    },
    {
      "date": "2024-05-07",
      "open": "83.01",
      "high": "83.47",
      "low": "82.312",
      "close": "82.46",
      "volume": "1041916"
    },
    {
      "date": "2024-05-08",
      "open": "82.20",
      "high": "83.38",
      "low": "82.08",
      "close": "82.98",
      "volume": "1174542"
    },
    {
      "date": "2024-05-09",
      "open": "83.07",
      "high": "83.80",
      "low": "82.83",
      "close": "83.49",
      "volume": "936830"
    },
    {
      "date": "2024-05-10",
      "open": "83.68",
      "high": "84.155",
      "low": "83.5784",
      "close": "83.96",
      "volume": "951170"
    },
    {
      "date": "2024-05-13",
      "open": "84.26",
      "high": "84.75",
      "low": "83.85",
      "close": "83.92",
      "volume": "621364"
    },
    {
      "date": "2024-05-14",
      "open": "83.94",
      "high": "84.69",
      "low": "83.94",
      "close": "84.19",
      "volume": "714905"
    },
    {
      "date": "2024-05-15",
      "open": "84.45",
      "high": "84.96",
      "low": "84.44",
      "close": "84.78",
      "volume": "999651"
    },
    {
      "date": "2024-05-16",
      "open": "84.78",
      "high": "85.365",
      "low": "84.23",
      "close": "84.28",
      "volume": "934492"
    },
    {
      "date": "2024-05-17",
      "open": "84.66",
      "high": "85.17",
      "low": "84.256",
      "close": "85.13",
      "volume": "606860"
    },
    {
      "date": "2024-05-20",
      "open": "85.13",
      "high": "85.13",
      "low": "83.46",
      "close": "83.54",
      "volume": "699984"
    },
    {
      "date": "2024-05-21",
      "open": "83.65",
      "high": "84.29",
      "low": "83.40",
      "close": "83.49",
      "volume": "652463"
    },
    {
      "date": "2024-05-22",
      "open": "83.13",
      "high": "83.99",
      "low": "82.96",
      "close": "83.28",
      "volume": "645335"
    },
    {
      "date": "2024-05-23",
      "open": "83.15",
      "high": "83.15",
      "low": "81.31",
      "close": "81.42",
      "volume": "900827"
    },
    {
      "date": "2024-05-24",
      "open": "81.84",
      "high": "82.29",
      "low": "81.74",
      "close": "82.22",
      "volume": "1055633"
    },
    {
      "date": "2024-05-28",
      "open": "82.14",
      "high": "82.35",
      "low": "80.91",
      "close": "81.12",
      "volume": "873999"
    },
    {
      "date": "2024-05-29",
      "open": "80.26",
      "high": "80.66",
      "low": "79.81",
      "close": "80.37",
      "volume": "679095"
    },
    {
      "date": "2024-05-30",
      "open": "80.50",
      "high": "81.51",
      "low": "80.43",
      "close": "81.24",
      "volume": "640179"
    },
    {
      "date": "2024-05-31",
      "open": "81.51",
      "high": "82.10",
      "low": "81.01",
      "close": "82.04",
      "volume": "2070401"
    },
    {
      "date": "2024-06-03",
      "open": "81.75",
      "high": "81.75",
      "low": "80.16",
      "close": "80.74",
      "volume": "720129"
    },
    {
      "date": "2024-06-04",
      "open": "80.01",
      "high": "80.75",
      "low": "79.28",
      "close": "79.76",
      "volume": "1028925"
    },
    {
      "date": "2024-06-05",
      "open": "79.66",
      "high": "79.99",
      "low": "78.74",
      "close": "79.65",
      "volume": "710270"
    },
    {
      "date": "2024-06-06",
      "open": "79.53",
      "high": "79.88",
      "low": "79.115",
      "close": "79.38",
      "volume": "1845603"
    },
    {
      "date": "2024-06-07",
      "open": "79.12",
      "high": "80.322",
      "low": "79.075",
      "close": "79.27",
      "volume": "916523"
    },
    {
      "date": "2024-06-10",
      "open": "78.89",
      "high": "79.34",
      "low": "78.15",
      "close": "79.22",
      "volume": "709436"
    },
    {
      "date": "2024-06-11",
      "open": "78.75",
      "high": "78.75",
      "low": "77.41",
      "close": "77.69",
      "volume": "1065559"
    },
    {
      "date": "2024-06-12",
      "open": "78.24",
      "high": "79.365",
      "low": "77.94",
      "close": "78.26",
      "volume": "1085811"
    },
    {
      "date": "2024-06-13",
      "open": "77.97",
      "high": "77.97",
      "low": "76.66",
      "close": "77.37",
      "volume": "780493"
    },
    {
      "date": "2024-06-14",
      "open": "76.56",
      "high": "76.885",
      "low": "75.96",
      "close": "76.66",
      "volume": "918276"
    },
    {
      "date": "2024-06-17",
      "open": "76.61",
      "high": "77.90",
      "low": "76.34",
      "close": "77.87",
      "volume": "749446"
    },
    {
      "date": "2024-06-18",
      "open": "77.77",
      "high": "78.40",
      "low": "77.63",
      "close": "78.38",
      "volume": "718644"
    },
    {
      "date": "2024-06-20",
      "open": "78.09",
      "high": "80.42",
      "low": "78.02",
      "close": "80.25",
      "volume": "1749999"
    },
    {
      "date": "2024-06-21",
      "open": "80.25",
      "high": "80.29",
      "low": "79.34",
      "close": "80.01",
      "volume": "2007569"
    },
    {
      "date": "2024-06-24",
      "open": "79.98",
      "high": "81.44",
      "low": "79.92",
      "close": "80.83",
      "volume": "1018384"
    },
    {
      "date": "2024-06-25",
      "open": "80.69",
      "high": "81.00",
      "low": "79.64",
      "close": "80.11",
      "volume": "607288"
    },
    {
      "date": "2024-06-26",
      "open": "79.85",
      "high": "79.85",
      "low": "78.42",
      "close": "79.64",
      "volume": "954985"
    },
    {
      "date": "2024-06-27",
      "open": "79.80",
      "high": "80.22",
      "low": "79.29",
      "close": "79.46",
      "volume": "946059"
    },
    {
      "date": "2024-06-28",
      "open": "79.60",
      "high": "79.98",
      "low": "78.12",
      "close": "78.45",
      "volume": "2666617"
    },
    {
      "date": "2024-07-01",
      "open": "78.83",
      "high": "79.295",
      "low": "77.82",
      "close": "78.01",
      "volume": "1042747"
    },
    {
      "date": "2024-07-02",
      "open": "78.14",
      "high": "79.42",
      "low": "78.025",
      "close": "79.26",
      "volume": "1542837"
    },
    {
      "date": "2024-07-03",
      "open": "79.51",
      "high": "80.32",
      "low": "79.12",
      "close": "79.16",
      "volume": "519726"
    },
    {
      "date": "2024-07-05",
      "open": "78.81",
      "high": "79.14",
      "low": "77.86",
      "close": "78.37",
      "volume": "1904084"
    },
    {
      "date": "2024-07-08",
      "open": "78.76",
      "high": "79.46",
      "low": "78.28",
      "close": "78.46",
      "volume": "861048"
    },
    {
      "date": "2024-07-09",
      "open": "79.71",
      "high": "81.60",
      "low": "79.30",
      "close": "80.87",
      "volume": "1944082"
    },
    {
      "date": "2024-07-10",
      "open": "80.78",
      "high": "81.62",
      "low": "80.73",
      "close": "81.55",
      "volume": "986679"
    },
    {
      "date": "2024-07-11",
      "open": "82.00",
      "high": "83.92",
      "low": "82.00",
      "close": "83.88",
      "volume": "1209546"
    },
    {
      "date": "2024-07-12",
      "open": "83.75",
      "high": "85.199",
      "low": "83.71",
      "close": "84.93",
      "volume": "871379"
    },
    {
      "date": "2024-07-15",
      "open": "84.93",
      "high": "86.79",
      "low": "84.93",
      "close": "86.08",
      "volume": "1039309"
    },
    {
      "date": "2024-07-16",
      "open": "86.06",
      "high": "87.28",
      "low": "85.92",
      "close": "86.87",
      "volume": "817693"
    },
    {
      "date": "2024-07-17",
      "open": "86.90",
      "high": "88.26",
      "low": "86.695",
      "close": "87.46",
      "volume": "1645923"
    },
    {
      "date": "2024-07-18",
      "open": "86.83",
      "high": "88.00",
      "low": "85.03",
      "close": "85.34",
      "volume": "1562408"
    },
    {
      "date": "2024-07-19",
      "open": "85.62",
      "high": "85.62",
      "low": "84.51",
      "close": "84.71",
      "volume": "1199941"
    },
    {
      "date": "2024-07-22",
      "open": "84.87",
      "high": "85.38",
      "low": "84.28",
      "close": "85.34",
      "volume": "929565"
    },
    {
      "date": "2024-07-23",
      "open": "85.11",
      "high": "85.63",
      "low": "84.87",
      "close": "84.97",
      "volume": "748990"
    },
    {
      "date": "2024-07-24",
      "open": "84.88",
      "high": "85.60",
      "low": "83.61",
      "close": "83.73",
      "volume": "1063854"
    },
    {
      "date": "2024-07-25",
      "open": "84.03",
      "high": "85.77",
      "low": "83.895",
      "close": "84.42",
      "volume": "1541232"
    },
    {
      "date": "2024-07-26",
      "open": "80.71",
      "high": "83.10",
      "low": "80.56",
      "close": "81.53",
      "volume": "1833411"
    },
    {
      "date": "2024-07-29",
      "open": "81.61",
      "high": "82.09",
      "low": "81.08",
      "close": "81.43",
      "volume": "1646157"
    },
    {
      "date": "2024-07-30",
      "open": "81.94",
      "high": "83.0099",
      "low": "81.76",
      "close": "81.83",
      "volume": "1504372"
    },
    {
      "date": "2024-07-31",
      "open": "81.86",
      "high": "82.57",
      "low": "81.40",
      "close": "81.51",
      "volume": "1707676"
    },
    {
      "date": "2024-08-01",
      "open": "81.64",
      "high": "82.00",
      "low": "79.37",
      "close": "79.46",
      "volume": "1196392"
    },
    {
      "date": "2024-08-02",
      "open": "78.68",
      "high": "78.68",
      "low": "74.85",
      "close": "75.41",
      "volume": "1718509"
    },
    {
      "date": "2024-08-05",
      "open": "74.53",
      "high": "74.58",
      "low": "72.2095",
      "close": "72.94",
      "volume": "1713839"
    },
    {
      "date": "2024-08-06",
      "open": "73.02",
      "high": "74.60",
      "low": "72.89",
      "close": "73.37",
      "volume": "1304861"
    },
    {
      "date": "2024-08-07",
      "open": "74.00",
      "high": "75.17",
      "low": "73.07",
      "close": "73.11",
      "volume": "2150190"
    },
    {
      "date": "2024-08-08",
      "open": "73.48",
      "high": "74.48",
      "low": "73.46",
      "close": "74.43",
      "volume": "1212700"
    },
    {
      "date": "2024-08-09",
      "open": "74.61",
      "high": "75.02",
      "low": "74.13",
      "close": "74.78",
      "volume": "974514"
    },
    {
      "date": "2024-08-12",
      "open": "74.89",
      "high": "75.50",
      "low": "74.28",
      "close": "74.39",
      "volume": "862747"
    },
    {
      "date": "2024-08-13",
      "open": "74.82",
      "high": "75.45",
      "low": "74.25",
      "close": "75.23",
      "volume": "1361393"
    },
    {
      "date": "2024-08-14",
      "open": "75.33",
      "high": "76.19",
      "low": "75.33",
      "close": "75.90",
      "volume": "1076596"
    },
    {
      "date": "2024-08-15",
      "open": "76.86",
      "high": "77.17",
      "low": "76.32",
      "close": "76.92",
      "volume": "994648"
    },
    {
      "date": "2024-08-16",
      "open": "76.82",
      "high": "77.73",
      "low": "76.61",
      "close": "77.54",
      "volume": "3214632"
    },
    {
      "date": "2024-08-19",
      "open": "77.52",
      "high": "78.29",
      "low": "77.51",
      "close": "78.16",
      "volume": "682780"
    },
    {
      "date": "2024-08-20",
      "open": "77.93",
      "high": "78.00",
      "low": "77.07",
      "close": "77.18",
      "volume": "831189"
    },
    {
      "date": "2024-08-21",
      "open": "77.62",
      "high": "77.815",
      "low": "76.82",
      "close": "77.75",
      "volume": "1291048"
    },
    {
      "date": "2024-08-22",
      "open": "77.75",
      "high": "78.21",
      "low": "77.52",
      "close": "78.02",
      "volume": "781942"
    },
    {
      "date": "2024-08-23",
      "open": "78.55",
      "high": "79.795",
      "low": "78.335",
      "close": "79.48",
      "volume": "569307"
    },
    {
      "date": "2024-08-26",
      "open": "79.67",
      "high": "80.38",
      "low": "79.38",
      "close": "79.66",
      "volume": "1220632"
    },
    {
      "date": "2024-08-27",
      "open": "79.69",
      "high": "79.89",
      "low": "79.24",
      "close": "79.45",
      "volume": "763265"
    },
    {
      "date": "2024-08-28",
      "open": "79.43",
      "high": "80.38",
      "low": "79.395",
      "close": "80.18",
      "volume": "736321"
    },
    {
      "date": "2024-08-29",
      "open": "80.39",
      "high": "81.17",
      "low": "79.70",
      "close": "80.70",
      "volume": "801099"
    },
    {
      "date": "2024-08-30",
      "open": "80.76",
      "high": "81.51",
      "low": "80.455",
      "close": "81.42",
      "volume": "961530"
    },
    {
      "date": "2024-09-03",
      "open": "80.94",
      "high": "81.67",
      "low": "80.83",
      "close": "81.19",
      "volume": "948046"
    },
    {
      "date": "2024-09-04",
      "open": "81.50",
      "high": "82.09",
      "low": "80.89",
      "close": "81.14",
      "volume": "924450"
    },
    {
      "date": "2024-09-05",
      "open": "80.86",
      "high": "81.05",
      "low": "78.81",
      "close": "79.70",
      "volume": "1567728"
    },
    {
      "date": "2024-09-06",
      "open": "79.88",
      "high": "80.34",
      "low": "77.395",
      "close": "77.53",
      "volume": "1198919"
    },
    {
      "date": "2024-09-09",
      "open": "77.99",
      "high": "79.27",
      "low": "77.47",
      "close": "79.21",
      "volume": "1373782"
    },
    {
      "date": "2024-09-10",
      "open": "79.24",
      "high": "79.33",
      "low": "77.92",
      "close": "79.30",
      "volume": "1206522"
    },
    {
      "date": "2024-09-11",
      "open": "79.10",
      "high": "79.10",
      "low": "77.26",
      "close": "78.98",
      "volume": "1354323"
    },
    {
      "date": "2024-09-12",
      "open": "79.08",
      "high": "80.27",
      "low": "78.255",
      "close": "80.24",
      "volume": "1681212"
    },
    {
      "date": "2024-09-13",
      "open": "80.72",
      "high": "81.42",
      "low": "80.62",
      "close": "81.32",
      "volume": "1615844"
    },
    {
      "date": "2024-09-16",
      "open": "82.62",
      "high": "82.62",
      "low": "81.37",
      "close": "82.17",
      "volume": "790959"
    },
    {
      "date": "2024-09-17",
      "open": "82.41",
      "high": "83.87",
      "low": "82.40",
      "close": "83.82",
      "volume": "954121"
    },
    {
      "date": "2024-09-18",
      "open": "83.72",
      "high": "84.52",
      "low": "83.01",
      "close": "83.73",
      "volume": "727723"
    },
    {
      "date": "2024-09-19",
      "open": "83.64",
      "high": "85.68",
      "low": "83.64",
      "close": "85.62",
      "volume": "1141003"
    },
    {
      "date": "2024-09-20",
      "open": "85.50",
      "high": "85.74",
      "low": "84.77",
      "close": "85.61",
      "volume": "2631290"
    },
    {
      "date": "2024-09-23",
      "open": "86.03",
      "high": "86.24",
      "low": "85.58",
      "close": "85.78",
      "volume": "1067008"
    },
    {
      "date": "2024-09-24",
      "open": "85.99",
      "high": "86.27",
      "low": "84.97",
      "close": "85.29",
      "volume": "1486832"
    },
    {
      "date": "2024-09-25",
      "open": "85.49",
      "high": "85.67",
      "low": "84.83",
      "close": "84.92",
      "volume": "918321"
    },
    {
      "date": "2024-09-26",
      "open": "85.43",
      "high": "86.18",
      "low": "85.355",
      "close": "85.99",
      "volume": "683999"
    },
    {
      "date": "2024-09-27",
      "open": "86.49",
      "high": "87.11",
      "low": "86.01",
      "close": "86.09",
      "volume": "581111"
    },
    {
      "date": "2024-09-30",
      "open": "85.91",
      "high": "86.12",
      "low": "84.91",
      "close": "85.90",
      "volume": "926498"
    },
    {
      "date": "2024-10-01",
      "open": "85.87",
      "high": "85.87",
      "low": "84.625",
      "close": "85.14",
      "volume": "893543"
    },
    {
      "date": "2024-10-02",
      "open": "85.23",
      "high": "86.095",
      "low": "84.98",
      "close": "85.08",
      "volume": "951686"
    },
    {
      "date": "2024-10-03",
      "open": "84.62",
      "high": "84.98",
      "low": "84.07",
      "close": "84.60",
      "volume": "666183"
    },
    {
      "date": "2024-10-04",
      "open": "85.59",
      "high": "87.42",
      "low": "84.995",
      "close": "87.32",
      "volume": "688755"
    },
    {
      "date": "2024-10-07",
      "open": "87.32",
      "high": "87.32",
      "low": "85.235",
      "close": "85.67",
      "volume": "993075"
    },
    {
      "date": "2024-10-08",
      "open": "85.73",
      "high": "86.24",
      "low": "85.47",
      "close": "85.87",
      "volume": "712452"
    },
    {
      "date": "2024-10-09",
      "open": "86.02",
      "high": "87.67",
      "low": "85.75",
      "close": "87.51",
      "volume": "617371"
    },
    {
      "date": "2024-10-10",
      "open": "87.67",
      "high": "88.105",
      "low": "87.295",
      "close": "87.48",
      "volume": "891535"
    },
    {
      "date": "2024-10-11",
      "open": "87.83",
      "high": "89.51",
      "low": "87.50",
      "close": "89.20",
      "volume": "1123530"
    },
    {
      "date": "2024-10-14",
      "open": "89.20",
      "high": "89.96",
      "low": "88.8331",
      "close": "89.71",
      "volume": "1293015"
    },
    {
      "date": "2024-10-15",
      "open": "89.89",
      "high": "90.93",
      "low": "89.73",
      "close": "89.99",
      "volume": "1746359"
    },
    {
      "date": "2024-10-16",
      "open": "90.09",
      "high": "91.39",
      "low": "90.09",
      "close": "91.15",
      "volume": "736536"
    },
    {
      "date": "2024-10-17",
      "open": "91.29",
      "high": "91.975",
      "low": "91.20",
      "close": "91.26",
      "volume": "870868"
    },
    {
      "date": "2024-10-18",
      "open": "91.35",
      "high": "91.40",
      "low": "90.39",
      "close": "90.46",
      "volume": "998194"
    },
    {
      "date": "2024-10-21",
      "open": "90.32",
      "high": "90.71",
      "low": "89.07",
      "close": "89.65",
      "volume": "941992"
    },
    {
      "date": "2024-10-22",
      "open": "89.27",
      "high": "90.34",
      "low": "89.09",
      "close": "89.92",
      "volume": "828253"
    },
    {
      "date": "2024-10-23",
      "open": "89.50",
      "high": "90.04",
      "low": "89.21",
      "close": "89.58",
      "volume": "676404"
    },
    {
      "date": "2024-10-24",
      "open": "90.05",
      "high": "90.05",
      "low": "89.40",
      "close": "89.65",
      "volume": "1185645"
    },
    {
      "date": "2024-10-25",
      "open": "86.88",
      "high": "86.88",
      "low": "79.72",
      "close": "83.71",
      "volume": "4195277"
    },
    {
      "date": "2024-10-28",
      "open": "84.17",
      "high": "84.73",
      "low": "83.74",
      "close": "84.49",
      "volume": "1379445"
    },
    {
      "date": "2024-10-29",
      "open": "84.59",
      "high": "85.13",
      "low": "84.12",
      "close": "84.16",
      "volume": "1128673"
    },
    {
      "date": "2024-10-30",
      "open": "83.86",
      "high": "85.42",
      "low": "83.81",
      "close": "84.46",
      "volume": "966364"
    },
    {
      "date": "2024-10-31",
      "open": "84.23",
      "high": "84.27",
      "low": "82.34",
      "close": "82.40",
      "volume": "1429866"
    },
    {
      "date": "2024-11-01",
      "open": "82.39",
      "high": "83.39",
      "low": "82.14",
      "close": "82.18",
      "volume": "858110"
    },
    {
      "date": "2024-11-04",
      "open": "82.08",
      "high": "82.51",
      "low": "81.30",
      "close": "81.56",
      "volume": "1125540"
    },
    {
      "date": "2024-11-05",
      "open": "81.52",
      "high": "82.65",
      "low": "81.35",
      "close": "82.55",
      "volume": "1495935"
    },
    {
      "date": "2024-11-06",
      "open": "87.53",
      "high": "87.53",
      "low": "85.53",
      "close": "86.14",
      "volume": "1651481"
    },
    {
      "date": "2024-11-07",
      "open": "85.98",
      "high": "86.63",
      "low": "85.00",
      "close": "86.00",
      "volume": "1187652"
    },
    {
      "date": "2024-11-08",
      "open": "85.98",
      "high": "85.98",
      "low": "84.37",
      "close": "85.45",
      "volume": "950422"
    },
    {
      "date": "2024-11-11",
      "open": "86.43",
      "high": "87.865",
      "low": "86.185",
      "close": "87.21",
      "volume": "874438"
    },
    {
      "date": "2024-11-12",
      "open": "86.50",
      "high": "87.4799",
      "low": "86.50",
      "close": "87.11",
      "volume": "1086929"
    },
    {
      "date": "2024-11-13",
      "open": "87.08",
      "high": "87.70",
      "low": "86.55",
      "close": "86.64",
      "volume": "905985"
    },
    {
      "date": "2024-11-14",
      "open": "86.79",
      "high": "87.25",
      "low": "86.25",
      "close": "86.36",
      "volume": "867652"
    },
    {
      "date": "2024-11-15",
      "open": "86.66",
      "high": "87.38",
      "low": "86.11",
      "close": "86.56",
      "volume": "3581452"
    },
    {
      "date": "2024-11-18",
      "open": "86.42",
      "high": "87.035",
      "low": "85.89",
      "close": "86.07",
      "volume": "958123"
    },
    {
      "date": "2024-11-19",
      "open": "84.73",
      "high": "84.73",
      "low": "82.86",
      "close": "84.18",
      "volume": "1366886"
    },
    {
      "date": "2024-11-20",
      "open": "84.41",
      "high": "84.615",
      "low": "83.67",
      "close": "84.15",
      "volume": "999553"
    },
    {
      "date": "2024-11-21",
      "open": "84.66",
      "high": "84.91",
      "low": "84.16",
      "close": "84.70",
      "volume": "1050055"
    },
    {
      "date": "2024-11-22",
      "open": "84.77",
      "high": "86.00",
      "low": "84.77",
      "close": "85.73",
      "volume": "675960"
    },
    {
      "date": "2024-11-25",
      "open": "86.40",
      "high": "87.60",
      "low": "86.12",
      "close": "87.04",
      "volume": "2069718"
    },
    {
      "date": "2024-11-26",
      "open": "86.53",
      "high": "86.925",
      "low": "85.59",
      "close": "86.79",
      "volume": "931819"
    },
    {
      "date": "2024-11-27",
      "open": "87.25",
      "high": "87.81",
      "low": "87.165",
      "close": "87.28",
      "volume": "693771"
    },
    {
      "date": "2024-11-29",
      "open": "87.58",
      "high": "87.73",
      "low": "86.93",
      "close": "87.09",
      "volume": "559612"
    },
    {
      "date": "2024-12-02",
      "open": "86.55",
      "high": "86.55",
      "low": "85.28",
      "close": "85.42",
      "volume": "1046935"
    },
    {
      "date": "2024-12-03",
      "open": "85.74",
      "high": "85.81",
      "low": "84.5843",
      "close": "84.80",
      "volume": "1511451"
    },
    {
      "date": "2024-12-04",
      "open": "84.91",
      "high": "85.03",
      "low": "84.18",
      "close": "84.84",
      "volume": "1018964"
    },
    {
      "date": "2024-12-05",
      "open": "83.51",
      "high": "84.42",
      "low": "83.09",
      "close": "83.75",
      "volume": "1423185"
    },
    {
      "date": "2024-12-06",
      "open": "84.19",
      "high": "84.50",
      "low": "83.545",
      "close": "84.40",
      "volume": "1399801"
    },
    {
      "date": "2024-12-09",
      "open": "84.59",
      "high": "84.685",
      "low": "82.42",
      "close": "82.53",
      "volume": "714386"
    },
    {
      "date": "2024-12-10",
      "open": "82.56",
      "high": "82.56",
      "low": "80.51",
      "close": "80.74",
      "volume": "896271"
    },
    {
      "date": "2024-12-11",
      "open": "80.66",
      "high": "80.89",
      "low": "79.28",
      "close": "79.84",
      "volume": "1930707"
    },
    {
      "date": "2024-12-12",
      "open": "80.25",
      "high": "80.70",
      "low": "79.25",
      "close": "79.29",
      "volume": "1409101"
    },
    {
      "date": "2024-12-13",
      "open": "79.54",
      "high": "79.67",
      "low": "78.75",
      "close": "78.91",
      "volume": "1650856"
    },
    {
      "date": "2024-12-16",
      "open": "78.94",
      "high": "79.17",
      "low": "78.17",
      "close": "78.67",
      "volume": "1291324"
    },
    {
      "date": "2024-12-17",
      "open": "78.08",
      "high": "78.20",
      "low": "77.17",
      "close": "77.54",
      "volume": "1294902"
    },
    {
      "date": "2024-12-18",
      "open": "78.43",
      "high": "78.48",
      "low": "74.83",
      "close": "74.91",
      "volume": "1758454"
    },
    {
      "date": "2024-12-19",
      "open": "75.37",
      "high": "75.91",
      "low": "74.63",
      "close": "75.18",
      "volume": "1689467"
    },
    {
      "date": "2024-12-20",
      "open": "74.79",
      "high": "77.56",
      "low": "74.52",
      "close": "77.30",
      "volume": "3446672"
    },
    {
      "date": "2024-12-23",
      "open": "76.80",
      "high": "77.50",
      "low": "76.52",
      "close": "77.40",
      "volume": "900095"
    },
    {
      "date": "2024-12-24",
      "open": "77.16",
      "high": "77.94",
      "low": "76.9441",
      "close": "77.80",
      "volume": "271245"
    },
    {
      "date": "2024-12-26",
      "open": "77.71",
      "high": "78.395",
      "low": "77.45",
      "close": "78.34",
      "volume": "372389"
    },
    {
      "date": "2024-12-27",
      "open": "77.75",
      "high": "78.66",
      "low": "77.36",
      "close": "77.71",
      "volume": "726969"
    },
    {
      "date": "2024-12-30",
      "open": "76.76",
      "high": "77.62",
      "low": "76.33",
      "close": "77.23",
      "volume": "677838"
    },
    {
      "date": "2024-12-31",
      "open": "77.62",
      "high": "77.985",
      "low": "77.09",
      "close": "77.41",
      "volume": "517392"
    },
    {
      "date": "2025-01-02",
      "open": "77.76",
      "high": "78.27",
      "low": "77.08",
      "close": "77.39",
      "volume": "718148"
    },
    {
      "date": "2025-01-03",
      "open": "77.69",
      "high": "78.04",
      "low": "77.14",
      "close": "77.91",
      "volume": "1125645"
    },
    {
      "date": "2025-01-06",
      "open": "77.91",
      "high": "79.48",
      "low": "77.55",
      "close": "77.82",
      "volume": "1003713"
    },
    {
      "date": "2025-01-07",
      "open": "78.60",
      "high": "79.58",
      "low": "77.81",
      "close": "78.30",
      "volume": "1265498"
    },
    {
      "date": "2025-01-08",
      "open": "78.18",
      "high": "78.44",
      "low": "76.995",
      "close": "78.33",
      "volume": "939744"
    },
    {
      "date": "2025-01-10",
      "open": "77.30",
      "high": "77.605",
      "low": "76.11",
      "close": "76.34",
      "volume": "900521"
    },
    {
      "date": "2025-01-13",
      "open": "76.07",
      "high": "77.93",
      "low": "75.97",
      "close": "77.80",
      "volume": "940992"
    },
    {
      "date": "2025-01-14",
      "open": "77.70",
      "high": "79.11",
      "low": "77.6601",
      "close": "78.84",
      "volume": "976084"
    },
    {
      "date": "2025-01-15",
      "open": "80.56",
      "high": "80.89",
      "low": "80.04",
      "close": "80.08",
      "volume": "954169"
    },
    {
      "date": "2025-01-16",
      "open": "79.70",
      "high": "81.17",
      "low": "79.70",
      "close": "81.14",
      "volume": "924808"
    },
    {
      "date": "2025-01-17",
      "open": "81.67",
      "high": "81.99",
      "low": "81.19",
      "close": "81.66",
      "volume": "1219442"
    },
    {
      "date": "2025-01-21",
      "open": "81.70",
      "high": "82.9225",
      "low": "81.70",
      "close": "82.54",
      "volume": "1390382"
    },
    {
      "date": "2025-01-22",
      "open": "82.09",
      "high": "82.32",
      "low": "81.24",
      "close": "81.66",
      "volume": "2074269"
    },
    {
      "date": "2025-01-23",
      "open": "81.47",
      "high": "82.255",
      "low": "79.6408",
      "close": "81.87",
      "volume": "1363077"
    },
    {
      "date": "2025-01-24",
      "open": "81.58",
      "high": "82.22",
      "low": "81.58",
      "close": "81.83",
      "volume": "964326"
    },
    {
      "date": "2025-01-27",
      "open": "82.08",
      "high": "82.75",
      "low": "81.74",
      "close": "82.62",
      "volume": "1875576"
    },
    {
      "date": "2025-01-28",
      "open": "82.62",
      "high": "83.83",
      "low": "82.40",
      "close": "82.89",
      "volume": "1128499"
    },
    {
      "date": "2025-01-29",
      "open": "82.78",
      "high": "84.065",
      "low": "82.78",
      "close": "83.38",
      "volume": "911026"
    },
    {
      "date": "2025-01-30",
      "open": "84.09",
      "high": "84.275",
      "low": "83.18",
      "close": "83.51",
      "volume": "781154"
    },
    {
      "date": "2025-01-31",
      "open": "83.18",
      "high": "83.731",
      "low": "82.28",
      "close": "82.45",
      "volume": "4816252"
    },
    {
      "date": "2025-02-03",
      "open": "81.47",
      "high": "81.69",
      "low": "79.463",
      "close": "80.97",
      "volume": "1430635"
    },
    {
      "date": "2025-02-04",
      "open": "80.56",
      "high": "81.7356",
      "low": "80.56",
      "close": "80.69",
      "volume": "1124057"
    },
    {
      "date": "2025-02-05",
      "open": "80.61",
      "high": "80.87",
      "low": "79.99",
      "close": "80.57",
      "volume": "1669974"
    },
    {
      "date": "2025-02-06",
      "open": "81.16",
      "high": "81.165",
      "low": "79.095",
      "close": "80.00",
      "volume": "2402405"
    },
    {
      "date": "2025-02-07",
      "open": "82.91",
      "high": "82.95",
      "low": "80.50",
      "close": "82.33",
      "volume": "3128775"
    },
    {
      "date": "2025-02-10",
      "open": "82.78",
      "high": "85.50",
      "low": "82.07",
      "close": "84.38",
      "volume": "2610086"
    },
    {
      "date": "2025-02-11",
      "open": "84.53",
      "high": "86.11",
      "low": "84.06",
      "close": "85.45",
      "volume": "1952325"
    },
    {
      "date": "2025-02-12",
      "open": "85.18",
      "high": "85.18",
      "low": "83.85",
      "close": "84.94",
      "volume": "1807545"
    },
    {
      "date": "2025-02-13",
      "open": "85.38",
      "high": "87.02",
      "low": "85.07",
      "close": "86.95",
      "volume": "1254723"
    },
    {
      "date": "2025-02-14",
      "open": "87.12",
      "high": "87.36",
      "low": "85.505",
      "close": "85.65",
      "volume": "1669765"
    },
    {
      "date": "2025-02-18",
      "open": "85.82",
      "high": "86.65",
      "low": "85.60",
      "close": "86.60",
      "volume": "1184071"
    },
    {
      "date": "2025-02-19",
      "open": "86.00",
      "high": "86.59",
      "low": "85.79",
      "close": "86.19",
      "volume": "1191590"
    },
    {
      "date": "2025-02-20",
      "open": "85.97",
      "high": "86.85",
      "low": "85.56",
      "close": "86.56",
      "volume": "2081760"
    },
    {
      "date": "2025-02-21",
      "open": "86.97",
      "high": "86.97",
      "low": "83.83",
      "close": "84.38",
      "volume": "1861796"
    },
    {
      "date": "2025-02-24",
      "open": "84.74",
      "high": "85.61",
      "low": "84.735",
      "close": "85.11",
      "volume": "1165071"
    },
    {
      "date": "2025-02-25",
      "open": "85.64",
      "high": "86.035",
      "low": "84.835",
      "close": "85.36",
      "volume": "1170938"
    },
    {
      "date": "2025-02-26",
      "open": "85.99",
      "high": "86.43",
      "low": "85.58",
      "close": "85.90",
      "volume": "1322945"
    },
    {
      "date": "2025-02-27",
      "open": "86.19",
      "high": "87.925",
      "low": "86.19",
      "close": "87.53",
      "volume": "1369042"
    },
    {
      "date": "2025-02-28",
      "open": "88.38",
      "high": "89.10",
      "low": "87.91",
      "close": "89.04",
      "volume": "2142429"
    },
    {
      "date": "2025-03-03",
      "open": "89.47",
      "high": "90.31",
      "low": "88.02",
      "close": "88.64",
      "volume": "1870760"
    },
    {
      "date": "2025-03-04",
      "open": "87.89",
      "high": "88.00",
      "low": "84.25",
      "close": "85.62",
      "volume": "2834209"
    },
    {
      "date": "2025-03-05",
      "open": "85.38",
      "high": "87.36",
      "low": "85.305",
      "close": "87.06",
      "volume": "1526179"
    },
    {
      "date": "2025-03-06",
      "open": "86.38",
      "high": "87.25",
      "low": "85.81",
      "close": "86.64",
      "volume": "1932180"
    },
    {
      "date": "2025-03-07",
      "open": "86.26",
      "high": "86.49",
      "low": "83.85",
      "close": "85.61",
      "volume": "1662573"
    },
    {
      "date": "2025-03-10",
      "open": "84.49",
      "high": "85.26",
      "low": "83.37",
      "close": "83.68",
      "volume": "1858314"
    },
    {
      "date": "2025-03-11",
      "open": "83.92",
      "high": "83.99",
      "low": "82.45",
      "close": "82.88",
      "volume": "1879615"
    },
    {
      "date": "2025-03-12",
      "open": "82.77",
      "high": "83.04",
      "low": "80.91",
      "close": "82.03",
      "volume": "1829930"
    },
    {
      "date": "2025-03-13",
      "open": "82.39",
      "high": "83.14",
      "low": "80.45",
      "close": "80.54",
      "volume": "1258390"
    },
    {
      "date": "2025-03-14",
      "open": "81.30",
      "high": "83.00",
      "low": "81.00",
      "close": "82.78",
      "volume": "880469"
    },
    {
      "date": "2025-03-17",
      "open": "82.40",
      "high": "84.26",
      "low": "82.28",
      "close": "83.88",
      "volume": "1140499"
    },
    {
      "date": "2025-03-18",
      "open": "83.77",
      "high": "84.51",
      "low": "83.16",
      "close": "83.24",
      "volume": "976036"
    },
    {
      "date": "2025-03-19",
      "open": "83.15",
      "high": "84.70",
      "low": "83.15",
      "close": "84.41",
      "volume": "1190648"
    },
    {
      "date": "2025-03-20",
      "open": "83.92",
      "high": "84.925",
      "low": "83.69",
      "close": "84.13",
      "volume": "1056882"
    },
    {
      "date": "2025-03-21",
      "open": "83.38",
      "high": "83.70",
      "low": "82.605",
      "close": "83.26",
      "volume": "2541605"
    },
    {
      "date": "2025-03-24",
      "open": "84.15",
      "high": "85.38",
      "low": "84.04",
      "close": "85.25",
      "volume": "802118"
    },
    {
      "date": "2025-03-25",
      "open": "85.32",
      "high": "86.49",
      "low": "85.13",
      "close": "85.67",
      "volume": "1108856"
    },
    {
      "date": "2025-03-26",
      "open": "86.05",
      "high": "87.12",
      "low": "85.21",
      "close": "85.60",
      "volume": "1022014"
    },
    {
      "date": "2025-03-27",
      "open": "85.46",
      "high": "85.81",
      "low": "84.425",
      "close": "85.08",
      "volume": "702385"
    },
    {
      "date": "2025-03-28",
      "open": "85.27",
      "high": "85.87",
      "low": "82.435",
      "close": "83.06",
      "volume": "1357093"
    },
    {
      "date": "2025-03-31",
      "open": "82.90",
      "high": "84.78",
      "low": "82.1759",
      "close": "84.37",
      "volume": "1160284"
    },
    {
      "date": "2025-04-01",
      "open": "84.72",
      "high": "85.57",
      "low": "83.955",
      "close": "85.15",
      "volume": "1108233"
    },
    {
      "date": "2025-04-02",
      "open": "84.14",
      "high": "86.46",
      "low": "83.90",
      "close": "86.19",
      "volume": "1040564"
    },
    {
      "date": "2025-04-03",
      "open": "81.68",
      "high": "83.22",
      "low": "79.24",
      "close": "79.32",
      "volume": "1413696"
    },
    {
      "date": "2025-04-04",
      "open": "80.53",
      "high": "80.53",
      "low": "72.32",
      "close": "72.94",
      "volume": "2218739"
    },
    {
      "date": "2025-04-07",
      "open": "71.19",
      "high": "74.63",
      "low": "68.70",
      "close": "71.65",
      "volume": "2718952"
    },
    {
      "date": "2025-04-08",
      "open": "74.04",
      "high": "74.7211",
      "low": "68.53",
      "close": "69.56",
      "volume": "2332141"
    },
    {
      "date": "2025-04-09",
      "open": "68.61",
      "high": "77.795",
      "low": "68.39",
      "close": "77.27",
      "volume": "2933785"
    },
    {
      "date": "2025-04-10",
      "open": "75.55",
      "high": "75.665",
      "low": "71.00",
      "close": "71.96",
      "volume": "2040943"
    },
    {
      "date": "2025-04-11",
      "open": "71.96",
      "high": "73.05",
      "low": "70.45",
      "close": "72.61",
      "volume": "2092082"
    },
    {
      "date": "2025-04-14",
      "open": "73.85",
      "high": "74.64",
      "low": "72.87",
      "close": "73.43",
      "volume": "2484662"
    },
    {
      "date": "2025-04-15",
      "open": "73.73",
      "high": "74.43",
      "low": "72.94",
      "close": "73.09",
      "volume": "2267640"
    },
    {
      "date": "2025-04-16",
      "open": "72.66",
      "high": "73.655",
      "low": "71.27",
      "close": "71.64",
      "volume": "1508498"
    },
    {
      "date": "2025-04-17",
      "open": "72.03",
      "high": "73.33",
      "low": "71.98",
      "close": "72.14",
      "volume": "1635736"
    },
    {
      "date": "2025-04-21",
      "open": "71.32",
      "high": "71.80",
      "low": "69.80",
      "close": "70.26",
      "volume": "1843379"
    },
    {
      "date": "2025-04-22",
      "open": "72.03",
      "high": "72.98",
      "low": "71.335",
      "close": "72.85",
      "volume": "1849190"
    },
    {
      "date": "2025-04-23",
      "open": "74.65",
      "high": "76.13",
      "low": "73.75",
      "close": "74.04",
      "volume": "1549825"
    },
    {
      "date": "2025-04-24",
      "open": "73.90",
      "high": "75.445",
      "low": "73.40",
      "close": "75.00",
      "volume": "1987183"
    },
    {
      "date": "2025-04-25",
      "open": "74.29",
      "high": "74.45",
      "low": "71.54",
      "close": "73.46",
      "volume": "2703785"
    },
    {
      "date": "2025-04-28",
      "open": "73.33",
      "high": "74.36",
      "low": "72.79",
      "close": "73.87",
      "volume": "1811640"
    },
    {
      "date": "2025-04-29",
      "open": "73.38",
      "high": "74.905",
      "low": "73.38",
      "close": "74.59",
      "volume": "1626040"
    },
    {
      "date": "2025-04-30",
      "open": "73.55",
      "high": "74.45",
      "low": "72.21",
      "close": "74.15",
      "volume": "1807489"
    },
    {
      "date": "2025-05-01",
      "open": "74.30",
      "high": "74.77",
      "low": "73.57",
      "close": "74.07",
      "volume": "1665664"
    },
    {
      "date": "2025-05-02",
      "open": "75.32",
      "high": "76.88",
      "low": "74.835",
      "close": "76.83",
      "volume": "1817870"
    },
    {
      "date": "2025-05-05",
      "open": "76.26",
      "high": "77.44",
      "low": "75.79",
      "close": "76.56",
      "volume": "988468"
    },
    {
      "date": "2025-05-06",
      "open": "76.12",
      "high": "76.86",
      "low": "75.80",
      "close": "76.34",
      "volume": "1203483"
    },
    {
      "date": "2025-05-07",
      "open": "76.95",
      "high": "77.85",
      "low": "76.8139",
      "close": "77.55",
      "volume": "1816666"
    },
    {
      "date": "2025-05-08",
      "open": "78.23",
      "high": "79.455",
      "low": "77.74",
      "close": "78.84",
      "volume": "1318203"
    },
    {
      "date": "2025-05-09",
      "open": "78.89",
      "high": "79.25",
      "low": "78.52",
      "close": "78.90",
      "volume": "933060"
    },
    {
      "date": "2025-05-12",
      "open": "81.45",
      "high": "82.29",
      "low": "81.25",
      "close": "81.70",
      "volume": "1539941"
    },
    {
      "date": "2025-05-13",
      "open": "81.76",
      "high": "82.36",
      "low": "81.465",
      "close": "81.70",
      "volume": "978919"
    },
    {
      "date": "2025-05-14",
      "open": "81.70",
      "high": "82.21",
      "low": "80.80",
      "close": "81.04",
      "volume": "1155143"
    },
    {
      "date": "2025-05-15",
      "open": "80.96",
      "high": "81.49",
      "low": "80.67",
      "close": "81.42",
      "volume": "885674"
    },
    {
      "date": "2025-05-16",
      "open": "81.53",
      "high": "81.73",
      "low": "81.08",
      "close": "81.55",
      "volume": "1036927"
    },
    {
      "date": "2025-05-19",
      "open": "81.01",
      "high": "81.84",
      "low": "80.665",
      "close": "81.30",
      "volume": "864183"
    },
    {
      "date": "2025-05-20",
      "open": "80.96",
      "high": "81.48",
      "low": "80.41",
      "close": "80.53",
      "volume": "764398"
    },
    {
      "date": "2025-05-21",
      "open": "80.01",
      "high": "80.33",
      "low": "77.35",
      "close": "77.36",
      "volume": "1040349"
    },
    {
      "date": "2025-05-22",
      "open": "77.31",
      "high": "77.90",
      "low": "76.825",
      "close": "77.35",
      "volume": "826046"
    },
    {
      "date": "2025-05-23",
      "open": "76.06",
      "high": "77.49",
      "low": "76.06",
      "close": "77.01",
      "volume": "846029"
    },
    {
      "date": "2025-05-27",
      "open": "78.20",
      "high": "78.905",
      "low": "77.58",
      "close": "78.89",
      "volume": "903995"
    },
    {
      "date": "2025-05-28",
      "open": "78.94",
      "high": "79.22",
      "low": "77.57",
      "close": "77.67",
      "volume": "1069117"
    },
    {
      "date": "2025-05-29",
      "open": "78.18",
      "high": "78.79",
      "low": "77.72",
      "close": "78.55",
      "volume": "1014715"
    },
    {
      "date": "2025-05-30",
      "open": "78.29",
      "high": "78.55",
      "low": "77.54",
      "close": "77.89",
      "volume": "1960660"
    },
    {
      "date": "2025-06-02",
      "open": "76.97",
      "high": "77.00",
      "low": "75.88",
      "close": "76.97",
      "volume": "874516"
    },
    {
      "date": "2025-06-03",
      "open": "76.77",
      "high": "77.71",
      "low": "75.93",
      "close": "77.34",
      "volume": "1073180"
    },
    {
      "date": "2025-06-04",
      "open": "77.38",
      "high": "77.70",
      "low": "76.34",
      "close": "76.34",
      "volume": "734267"
    },
    {
      "date": "2025-06-05",
      "open": "76.40",
      "high": "76.7227",
      "low": "75.525",
      "close": "75.94",
      "volume": "1208822"
    },
    {
      "date": "2025-06-06",
      "open": "76.78",
      "high": "77.50",
      "low": "76.34",
      "close": "76.97",
      "volume": "1164346"
    },
    {
      "date": "2025-06-09",
      "open": "77.00",
      "high": "77.39",
      "low": "76.275",
      "close": "76.84",
      "volume": "1052895"
    },
    {
      "date": "2025-06-10",
      "open": "76.84",
      "high": "77.41",
      "low": "76.44",
      "close": "76.76",
      "volume": "1143230"
    },
    {
      "date": "2025-06-11",
      "open": "76.78",
      "high": "77.13",
      "low": "76.23",
      "close": "76.49",
      "volume": "1383270"
    },
    {
      "date": "2025-06-12",
      "open": "76.04",
      "high": "77.05",
      "low": "75.455",
      "close": "77.02",
      "volume": "971719"
    },
    {
      "date": "2025-06-13",
      "open": "76.91",
      "high": "76.91",
      "low": "75.77",
      "close": "75.90",
      "volume": "1263320"
    },
    {
      "date": "2025-06-16",
      "open": "76.59",
      "high": "77.47",
      "low": "76.29",
      "close": "76.73",
      "volume": "1152379"
    },
    {
      "date": "2025-06-17",
      "open": "76.55",
      "high": "76.81",
      "low": "75.31",
      "close": "75.80",
      "volume": "1098132"
    },
    {
      "date": "2025-06-18",
      "open": "75.73",
      "high": "76.805",
      "low": "75.73",
      "close": "75.97",
      "volume": "939594"
    },
    {
      "date": "2025-06-20",
      "open": "76.64",
      "high": "77.18",
      "low": "75.91",
      "close": "76.61",
      "volume": "2262650"
    },
    {
      "date": "2025-06-23",
      "open": "76.47",
      "high": "77.415",
      "low": "75.53",
      "close": "77.33",
      "volume": "804848"
    },
    {
      "date": "2025-06-24",
      "open": "77.67",
      "high": "78.36",
      "low": "77.665",
      "close": "77.93",
      "volume": "790428"
    },
    {
      "date": "2025-06-25",
      "open": "78.02",
      "high": "78.02",
      "low": "76.93",
      "close": "77.06",
      "volume": "1006268"
    },
    {
      "date": "2025-06-26",
      "open": "77.48",
      "high": "78.48",
      "low": "76.9481",
      "close": "78.40",
      "volume": "855839"
    },
    {
      "date": "2025-06-27",
      "open": "78.70",
      "high": "79.52",
      "low": "78.44",
      "close": "79.19",
      "volume": "2230718"
    },
    {
      "date": "2025-06-30",
      "open": "79.20",
      "high": "79.575",
      "low": "79.005",
      "close": "79.43",
      "volume": "845727"
    },
    {
      "date": "2025-07-01",
      "open": "79.35",
      "high": "81.41",
      "low": "78.7047",
      "close": "80.83",
      "volume": "1185867"
    },
    {
      "date": "2025-07-02",
      "open": "80.85",
      "high": "80.85",
      "low": "79.6455",
      "close": "80.51",
      "volume": "1200586"
    },
    {
      "date": "2025-07-03",
      "open": "80.87",
      "high": "81.66",
      "low": "80.53",
      "close": "81.00",
      "volume": "605866"
    },
    {
      "date": "2025-07-07",
      "open": "80.80",
      "high": "81.50",
      "low": "79.79",
      "close": "80.19",
      "volume": "1190191"
    },
    {
      "date": "2025-07-08",
      "open": "80.55",
      "high": "82.015",
      "low": "80.35",
      "close": "81.48",
      "volume": "1173721"
    },
    {
      "date": "2025-07-09",
      "open": "81.71",
      "high": "82.025",
      "low": "80.44",
      "close": "80.86",
      "volume": "1014524"
    },
    {
      "date": "2025-07-10",
      "open": "81.06",
      "high": "82.16",
      "low": "80.57",
      "close": "81.60",
      "volume": "897914"
    },
    {
      "date": "2025-07-11",
      "open": "81.03",
      "high": "81.21",
      "low": "80.30",
      "close": "80.37",
      "volume": "822235"
    },
    {
      "date": "2025-07-14",
      "open": "80.17",
      "high": "81.025",
      "low": "79.80",
      "close": "80.95",
      "volume": "781981"
    },
    {
      "date": "2025-07-15",
      "open": "80.95",
      "high": "81.24",
      "low": "79.34",
      "close": "79.38",
      "volume": "1111597"
    },
    {
      "date": "2025-07-16",
      "open": "79.77",
      "high": "80.29",
      "low": "78.81",
      "close": "79.82",
      "volume": "1265046"
    },
    {
      "date": "2025-07-17",
      "open": "79.74",
      "high": "81.02",
      "low": "79.30",
      "close": "80.97",
      "volume": "1037464"
    },
    {
      "date": "2025-07-18",
      "open": "81.26",
      "high": "81.37",
      "low": "80.7073",
      "close": "81.06",
      "volume": "867523"
    },
    {
      "date": "2025-07-21",
      "open": "80.98",
      "high": "81.365",
      "low": "78.67",
      "close": "78.74",
      "volume": "1446521"
    },
    {
      "date": "2025-07-22",
      "open": "78.74",
      "high": "80.33",
      "low": "78.74",
      "close": "80.20",
      "volume": "981087"
    },
    {
      "date": "2025-07-23",
      "open": "80.94",
      "high": "81.05",
      "low": "80.32",
      "close": "80.88",
      "volume": "832271"
    },
    {
      "date": "2025-07-24",
      "open": "80.73",
      "high": "81.06",
      "low": "80.17",
      "close": "80.33",
      "volume": "766531"
    },
    {
      "date": "2025-07-25",
      "open": "80.50",
      "high": "81.14",
      "low": "80.16",
      "close": "81.05",
      "volume": "737934"
    },
    {
      "date": "2025-07-28",
      "open": "80.93",
      "high": "81.14",
      "low": "79.97",
      "close": "80.39",
      "volume": "1677401"
    },
    {
      "date": "2025-07-29",
      "open": "83.16",
      "high": "83.64",
      "low": "79.78",
      "close": "80.19",
      "volume": "2014121"
    },
    {
      "date": "2025-07-30",
      "open": "80.15",
      "high": "80.15",
      "low": "75.88",
      "close": "76.59",
      "volume": "3111290"
    },
    {
      "date": "2025-07-31",
      "open": "76.29",
      "high": "78.39",
      "low": "75.975",
      "close": "77.83",
      "volume": "2971832"
    },
    {
      "date": "2025-08-01",
      "open": "76.88",
      "high": "76.88",
      "low": "75.00",
      "close": "75.53",
      "volume": "1753473"
    },
    {
      "date": "2025-08-04",
      "open": "75.92",
      "high": "76.13",
      "low": "75.43",
      "close": "75.88",
      "volume": "1049114"
    },
    {
      "date": "2025-08-05",
      "open": "76.27",
      "high": "77.0467",
      "low": "75.55",
      "close": "76.12",
      "volume": "1314797"
    },
    {
      "date": "2025-08-06",
      "open": "76.36",
      "high": "77.2319",
      "low": "76.14",
      "close": "76.81",
      "volume": "1438489"
    },
    {
      "date": "2025-08-07",
      "open": "77.06",
      "high": "77.25",
      "low": "75.33",
      "close": "75.60",
      "volume": "1087147"
    },
    {
      "date": "2025-08-08",
      "open": "75.94",
      "high": "76.765",
      "low": "75.51",
      "close": "76.59",
      "volume": "819924"
    },
    {
      "date": "2025-08-11",
      "open": "76.72",
      "high": "77.30",
      "low": "76.15",
      "close": "76.48",
      "volume": "921985"
    },
    {
      "date": "2025-08-12",
      "open": "76.83",
      "high": "77.74",
      "low": "76.64",
      "close": "77.24",
      "volume": "1757589"
    },
    {
      "date": "2025-08-13",
      "open": "77.01",
      "high": "78.44",
      "low": "77.01",
      "close": "78.34",
      "volume": "2068148"
    },
    {
      "date": "2025-08-14",
      "open": "77.91",
      "high": "78.185",
      "low": "77.20",
      "close": "78.09",
      "volume": "1047840"
    },
    {
      "date": "2025-08-15",
      "open": "78.53",
      "high": "78.53",
      "low": "77.55",
      "close": "77.64",
      "volume": "962443"
    },
    {
      "date": "2025-08-18",
      "open": "77.44",
      "high": "77.845",
      "low": "77.15",
      "close": "77.70",
      "volume": "1136890"
    },
    {
      "date": "2025-08-19",
      "open": "77.83",
      "high": "79.19",
      "low": "77.62",
      "close": "78.60",
      "volume": "948396"
    },
    {
      "date": "2025-08-20",
      "open": "78.49",
      "high": "79.06",
      "low": "78.27",
      "close": "78.72",
      "volume": "983593"
    },
    {
      "date": "2025-08-21",
      "open": "78.46",
      "high": "78.92",
      "low": "77.34",
      "close": "78.67",
      "volume": "1077943"
    },
    {
      "date": "2025-08-22",
      "open": "78.83",
      "high": "81.445",
      "low": "78.59",
      "close": "80.72",
      "volume": "1250491"
    },
    {
      "date": "2025-08-25",
      "open": "80.50",
      "high": "80.89",
      "low": "79.83",
      "close": "80.28",
      "volume": "619118"
    },
    {
      "date": "2025-08-26",
      "open": "79.97",
      "high": "80.59",
      "low": "79.38",
      "close": "80.55",
      "volume": "974526"
    },
    {
      "date": "2025-08-27",
      "open": "80.37",
      "high": "81.37",
      "low": "79.85",
      "close": "80.84",
      "volume": "775445"
    },
    {
      "date": "2025-08-28",
      "open": "81.08",
      "high": "81.155",
      "low": "79.84",
      "close": "80.22",
      "volume": "1248579"
    },
    {
      "date": "2025-08-29",
      "open": "80.30",
      "high": "80.97",
      "low": "80.20",
      "close": "80.51",
      "volume": "974707"
    },
    {
      "date": "2025-09-02",
      "open": "79.56",
      "high": "79.98",
      "low": "78.63",
      "close": "79.94",
      "volume": "1670496"
    },
    {
      "date": "2025-09-03",
      "open": "79.51",
      "high": "80.19",
      "low": "79.38",
      "close": "80.18",
      "volume": "1431224"
    },
    {
      "date": "2025-09-04",
      "open": "79.74",
      "high": "81.34",
      "low": "79.59",
      "close": "81.30",
      "volume": "1001406"
    },
    {
      "date": "2025-09-05",
      "open": "81.36",
      "high": "82.00",
      "low": "79.0301",
      "close": "79.98",
      "volume": "1125412"
    },
    {
      "date": "2025-09-08",
      "open": "79.91",
      "high": "79.95",
      "low": "78.115",
      "close": "79.71",
      "volume": "908299"
    },
    {
      "date": "2025-09-09",
      "open": "79.80",
      "high": "80.86",
      "low": "79.7259",
      "close": "80.07",
      "volume": "1025443"
    },
    {
      "date": "2025-09-10",
      "open": "79.71",
      "high": "80.595",
      "low": "79.07",
      "close": "80.07",
      "volume": "1136993"
    },
    {
      "date": "2025-09-11",
      "open": "80.40",
      "high": "82.26",
      "low": "80.135",
      "close": "82.08",
      "volume": "1699391"
    },
    {
      "date": "2025-09-12",
      "open": "81.98",
      "high": "82.93",
      "low": "81.82",
      "close": "82.70",
      "volume": "985981"
    },
    {
      "date": "2025-09-15",
      "open": "82.84",
      "high": "83.64",
      "low": "82.45",
      "close": "82.95",
      "volume": "1493547"
    },
    {
      "date": "2025-09-16",
      "open": "82.92",
      "high": "83.085",
      "low": "79.74",
      "close": "80.09",
      "volume": "1766424"
    },
    {
      "date": "2025-09-17",
      "open": "80.23",
      "high": "82.21",
      "low": "80.23",
      "close": "80.86",
      "volume": "1249391"
    },
    {
      "date": "2025-09-18",
      "open": "80.83",
      "high": "82.03",
      "low": "80.465",
      "close": "81.78",
      "volume": "801645"
    },
    {
      "date": "2025-09-19",
      "open": "82.49",
      "high": "82.60",
      "low": "81.23",
      "close": "81.71",
      "volume": "3057345"
    },
    {
      "date": "2025-09-22",
      "open": "81.23",
      "high": "82.39",
      "low": "80.7145",
      "close": "82.21",
      "volume": "1036419"
    },
    {
      "date": "2025-09-23",
      "open": "82.21",
      "high": "83.40",
      "low": "82.21",
      "close": "82.40",
      "volume": "1005903"
    },
    {
      "date": "2025-09-24",
      "open": "82.27",
      "high": "82.68",
      "low": "81.40",
      "close": "81.84",
      "volume": "902531"
    },
    {
      "date": "2025-09-25",
      "open": "81.69",
      "high": "82.22",
      "low": "81.07",
      "close": "81.50",
      "volume": "891162"
    },
    {
      "date": "2025-09-26",
      "open": "81.86",
      "high": "83.23",
      "low": "81.86",
      "close": "82.62",
      "volume": "952194"
    },
    {
      "date": "2025-09-29",
      "open": "82.84",
      "high": "82.84",
      "low": "81.85",
      "close": "82.47",
      "volume": "1041346"
    },
    {
      "date": "2025-09-30",
      "open": "82.30",
      "high": "83.01",
      "low": "81.18",
      "close": "82.91",
      "volume": "1318292"
    },
    {
      "date": "2025-10-01",
      "open": "82.72",
      "high": "83.5325",
      "low": "82.27",
      "close": "83.04",
      "volume": "1693717"
    },
    {
      "date": "2025-10-02",
      "open": "83.04",
      "high": "84.40",
      "low": "82.48",
      "close": "84.26",
      "volume": "1092899"
    },
    {
      "date": "2025-10-03",
      "open": "83.62",
      "high": "85.00",
      "low": "83.54",
      "close": "84.24",
      "volume": "1000634"
    },
    {
      "date": "2025-10-06",
      "open": "84.25",
      "high": "85.00",
      "low": "83.34",
      "close": "84.18",
      "volume": "841090"
    },
    {
      "date": "2025-10-07",
      "open": "84.52",
      "high": "85.135",
      "low": "83.36",
      "close": "83.57",
      "volume": "734942"
    },
    {
      "date": "2025-10-08",
      "open": "83.64",
      "high": "83.81",
      "low": "81.42",
      "close": "81.77",
      "volume": "1214927"
    },
    {
      "date": "2025-10-09",
      "open": "82.17",
      "high": "82.83",
      "low": "81.36",
      "close": "82.69",
      "volume": "886143"
    },
    {
      "date": "2025-10-10",
      "open": "83.28",
      "high": "83.72",
      "low": "79.36",
      "close": "79.42",
      "volume": "1036898"
    },
    {
      "date": "2025-10-13",
      "open": "79.85",
      "high": "80.54",
      "low": "79.22",
      "close": "79.67",
      "volume": "809093"
    },
    {
      "date": "2025-10-14",
      "open": "78.89",
      "high": "81.905",
      "low": "78.50",
      "close": "81.29",
      "volume": "837907"
    },
    {
      "date": "2025-10-15",
      "open": "81.53",
      "high": "82.07",
      "low": "80.025",
      "close": "80.90",
      "volume": "1552731"
    },
    {
      "date": "2025-10-16",
      "open": "80.56",
      "high": "80.58",
      "low": "78.28",
      "close": "78.39",
      "volume": "1724829"
    },
    {
      "date": "2025-10-17",
      "open": "78.51",
      "high": "79.15",
      "low": "77.90",
      "close": "78.63",
      "volume": "1145365"
    },
    {
      "date": "2025-10-20",
      "open": "78.78",
      "high": "79.315",
      "low": "78.49",
      "close": "78.97",
      "volume": "922431"
    },
    {
      "date": "2025-10-21",
      "open": "79.01",
      "high": "79.974",
      "low": "78.935",
      "close": "79.39",
      "volume": "1171282"
    },
    {
      "date": "2025-10-22",
      "open": "79.56",
      "high": "80.30",
      "low": "78.555",
      "close": "79.14",
      "volume": "921597"
    },
    {
      "date": "2025-10-23",
      "open": "79.74",
      "high": "80.13",
      "low": "78.92",
      "close": "79.44",
      "volume": "909677"
    },
    {
      "date": "2025-10-24",
      "open": "79.91",
      "high": "80.46",
      "low": "79.45",
      "close": "79.62",
      "volume": "862789"
    },
    {
      "date": "2025-10-27",
      "open": "79.74",
      "high": "80.79",
      "low": "79.48",
      "close": "79.57",
      "volume": "1799366"
    },
    {
      "date": "2025-10-28",
      "open": "81.42",
      "high": "82.7354",
      "low": "80.01",
      "close": "82.20",
      "volume": "1781426"
    },
    {
      "date": "2025-10-29",
      "open": "81.70",
      "high": "83.24",
      "low": "80.935",
      "close": "82.43",
      "volume": "1194389"
    },
    {
      "date": "2025-10-30",
      "open": "82.43",
      "high": "83.97",
      "low": "82.35",
      "close": "82.74",
      "volume": "935105"
    },
    {
      "date": "2025-10-31",
      "open": "82.66",
      "high": "84.379",
      "low": "82.22",
      "close": "84.04",
      "volume": "1034893"
    },
    {
      "date": "2025-11-03",
      "open": "83.47",
      "high": "83.9893",
      "low": "82.10",
      "close": "83.02",
      "volume": "1094149"
    },
    {
      "date": "2025-11-04",
      "open": "82.65",
      "high": "82.705",
      "low": "81.65",
      "close": "82.06",
      "volume": "1406704"
    },
    {
      "date": "2025-11-05",
      "open": "82.04",
      "high": "82.51",
      "low": "81.10",
      "close": "81.16",
      "volume": "2061467"
    },
    {
      "date": "2025-11-06",
      "open": "81.67",
      "high": "83.295",
      "low": "80.80",
      "close": "82.44",
      "volume": "2028611"
    },
    {
      "date": "2025-11-07",
      "open": "82.50",
      "high": "82.935",
      "low": "81.57",
      "close": "82.86",
      "volume": "1368125"
    },
    {
      "date": "2025-11-10",
      "open": "83.05",
      "high": "84.08",
      "low": "82.86",
      "close": "83.58",
      "volume": "1485935"
    },
    {
      "date": "2025-11-11",
      "open": "83.82",
      "high": "84.62",
      "low": "83.64",
      "close": "84.38",
      "volume": "1573301"
    },
    {
      "date": "2025-11-12",
      "open": "84.20",
      "high": "85.48",
      "low": "84.20",
      "close": "85.26",
      "volume": "1163011"
    },
    {
      "date": "2025-11-13",
      "open": "85.36",
      "high": "86.05",
      "low": "84.5025",
      "close": "84.62",
      "volume": "1336087"
    },
    {
      "date": "2025-11-14",
      "open": "84.21",
      "high": "84.98",
      "low": "83.295",
      "close": "84.47",
      "volume": "1077718"
    },
    {
      "date": "2025-11-17",
      "open": "84.27",
      "high": "84.27",
      "low": "80.44",
      "close": "81.01",
      "volume": "1428359"
    },
    {
      "date": "2025-11-18",
      "open": "80.41",
      "high": "82.83",
      "low": "80.00",
      "close": "82.19",
      "volume": "1041520"
    },
    {
      "date": "2025-11-19",
      "open": "82.26",
      "high": "83.33",
      "low": "81.715",
      "close": "83.11",
      "volume": "1417589"
    },
    {
      "date": "2025-11-20",
      "open": "84.20",
      "high": "85.24",
      "low": "82.30",
      "close": "82.36",
      "volume": "1125848"
    },
    {
      "date": "2025-11-21",
      "open": "82.64",
      "high": "85.21",
      "low": "82.40",
      "close": "84.29",
      "volume": "1512929"
    },
    {
      "date": "2025-11-24",
      "open": "84.22",
      "high": "84.93",
      "low": "83.635",
      "close": "84.56",
      "volume": "2668289"
    },
    {
      "date": "2025-11-25",
      "open": "84.75",
      "high": "85.76",
      "low": "84.67",
      "close": "84.69",
      "volume": "1124130"
    },
    {
      "date": "2025-11-26",
      "open": "84.82",
      "high": "85.47",
      "low": "84.41",
      "close": "84.60",
      "volume": "1003637"
    },
    {
      "date": "2025-11-28",
      "open": "84.95",
      "high": "85.51",
      "low": "84.525",
      "close": "84.82",
      "volume": "521266"
    },
    {
      "date": "2025-12-01",
      "open": "84.52",
      "high": "85.46",
      "low": "84.37",
      "close": "84.45",
      "volume": "974209"
    },
    {
      "date": "2025-12-02",
      "open": "84.90",
      "high": "84.90",
      "low": "83.74",
      "close": "84.32",
      "volume": "944846"
    },
    {
      "date": "2025-12-03",
      "open": "83.75",
      "high": "86.02",
      "low": "83.50",
      "close": "85.94",
      "volume": "1228640"
    },
    {
      "date": "2025-12-04",
      "open": "86.12",
      "high": "86.57",
      "low": "85.62",
      "close": "85.93",
      "volume": "935339"
    },
    {
      "date": "2025-12-05",
      "open": "85.78",
      "high": "87.75",
      "low": "85.73",
      "close": "87.52",
      "volume": "1324833"
    },
    {
      "date": "2025-12-08",
      "open": "87.34",
      "high": "87.34",
      "low": "86.25",
      "close": "86.88",
      "volume": "1014050"
    },
    {
      "date": "2025-12-09",
      "open": "87.00",
      "high": "88.73",
      "low": "85.71",
      "close": "88.21",
      "volume": "1353132"
    },
    {
      "date": "2025-12-10",
      "open": "88.03",
      "high": "90.63",
      "low": "88.005",
      "close": "90.23",
      "volume": "1397960"
    },
    {
      "date": "2025-12-11",
      "open": "90.02",
      "high": "92.03",
      "low": "88.985",
      "close": "91.54",
      "volume": "958534"
    },
    {
      "date": "2025-12-12",
      "open": "91.74",
      "high": "92.00",
      "low": "89.76",
      "close": "89.94",
      "volume": "1780234"
    },
    {
      "date": "2025-12-15",
      "open": "90.75",
      "high": "92.10",
      "low": "89.80",
      "close": "90.63",
      "volume": "1706038"
    },
    {
      "date": "2025-12-16",
      "open": "90.91",
      "high": "91.195",
      "low": "88.935",
      "close": "89.54",
      "volume": "1506097"
    },
    {
      "date": "2025-12-17",
      "open": "89.78",
      "high": "90.30",
      "low": "89.03",
      "close": "89.37",
      "volume": "1162031"
    },
    {
      "date": "2025-12-18",
      "open": "89.63",
      "high": "90.25",
      "low": "88.78",
      "close": "89.34",
      "volume": "1199807"
    },
    {
      "date": "2025-12-19",
      "open": "89.47",
      "high": "90.04",
      "low": "88.40",
      "close": "88.95",
      "volume": "3584476"
    },
    {
      "date": "2025-12-22",
      "open": "89.07",
      "high": "89.60",
      "low": "88.71",
      "close": "89.24",
      "volume": "1371765"
    },
    {
      "date": "2025-12-23",
      "open": "89.69",
      "high": "90.00",
      "low": "89.24",
      "close": "89.52",
      "volume": "890483"
    },
    {
      "date": "2025-12-24",
      "open": "89.62",
      "high": "90.24",
      "low": "89.25",
      "close": "89.59",
      "volume": "455172"
    },
    {
      "date": "2025-12-26",
      "open": "89.78",
      "high": "89.84",
      "low": "88.95",
      "close": "89.38",
      "volume": "580098"
    },
    {
      "date": "2025-12-29",
      "open": "89.45",
      "high": "89.6168",
      "low": "88.4215",
      "close": "89.04",
      "volume": "833446"
    },
    {
      "date": "2025-12-30",
      "open": "89.06",
      "high": "89.52",
      "low": "88.74",
      "close": "88.90",
      "volume": "887965"
    },
    {
      "date": "2025-12-31",
      "open": "88.90",
      "high": "88.90",
      "low": "88.14",
      "close": "88.21",
      "volume": "602715"
    },
    {
      "date": "2026-01-02",
      "open": "88.31",
      "high": "89.61",
      "low": "87.60",
      "close": "89.42",
      "volume": "851741"
    },
    {
      "date": "2026-01-05",
      "open": "88.54",
      "high": "91.275",
      "low": "88.1636",
      "close": "90.51",
      "volume": "1107001"
    },
    {
      "date": "2026-01-06",
      "open": "90.14",
      "high": "92.20",
      "low": "89.8051",
      "close": "91.80",
      "volume": "1081380"
    },
    {
      "date": "2026-01-07",
      "open": "91.62",
      "high": "92.07",
      "low": "90.205",
      "close": "90.88",
      "volume": "1062807"
    },
    {
      "date": "2026-01-08",
      "open": "90.88",
      "high": "92.51",
      "low": "90.88",
      "close": "91.73",
      "volume": "1187223"
    },
    {
      "date": "2026-01-09",
      "open": "91.55",
      "high": "92.01",
      "low": "90.29",
      "close": "90.29",
      "volume": "930181"
    },
    {
      "date": "2026-01-12",
      "open": "89.62",
      "high": "90.85",
      "low": "89.24",
      "close": "90.20",
      "volume": "1085430"
    },
    {
      "date": "2026-01-13",
      "open": "90.18",
      "high": "90.517",
      "low": "88.835",
      "close": "89.02",
      "volume": "1209018"
    },
    {
      "date": "2026-01-14",
      "open": "88.87",
      "high": "91.48",
      "low": "88.87",
      "close": "91.21",
      "volume": "1384609"
    },
    {
      "date": "2026-01-15",
      "open": "91.45",
      "high": "92.0486",
      "low": "90.68",
      "close": "90.98",
      "volume": "1212638"
    },
    {
      "date": "2026-01-16",
      "open": "90.69",
      "high": "90.935",
      "low": "88.245",
      "close": "88.48",
      "volume": "1791439"
    },
    {
      "date": "2026-01-20",
      "open": "88.19",
      "high": "88.76",
      "low": "87.075",
      "close": "88.54",
      "volume": "2855280"
    },
    {
      "date": "2026-01-21",
      "open": "88.91",
      "high": "91.465",
      "low": "88.755",
      "close": "91.09",
      "volume": "2474828"
    },
    {
      "date": "2026-01-22",
      "open": "91.09",
      "high": "92.69",
      "low": "91.09",
      "close": "92.15",
      "volume": "2474591"
    },
    {
      "date": "2026-01-23",
      "open": "91.48",
      "high": "92.06",
      "low": "90.02",
      "close": "91.21",
      "volume": "1586044"
    },
    {
      "date": "2026-01-26",
      "open": "91.43",
      "high": "93.09",
      "low": "91.43",
      "close": "93.00",
      "volume": "1390322"
    },
    {
      "date": "2026-01-27",
      "open": "92.90",
      "high": "93.88",
      "low": "91.94",
      "close": "92.23",
      "volume": "1836122"
    },
    {
      "date": "2026-01-28",
      "open": "92.23",
      "high": "94.34",
      "low": "91.98",
      "close": "94.05",
      "volume": "1637907"
    },
    {
      "date": "2026-01-29",
      "open": "94.65",
      "high": "95.40",
      "low": "93.87",
      "close": "94.76",
      "volume": "2151019"
    },
    {
      "date": "2026-01-30",
      "open": "91.58",
      "high": "95.14",
      "low": "91.58",
      "close": "94.72",
      "volume": "1888234"
    },
    {
      "date": "2026-02-02",
      "open": "94.57",
      "high": "96.38",
      "low": "94.28",
      "close": "96.00",
      "volume": "1330161"
    },
    {
      "date": "2026-02-03",
      "open": "96.00",
      "high": "97.41",
      "low": "94.775",
      "close": "95.29",
      "volume": "1450927"
    },
    {
      "date": "2026-02-04",
      "open": "95.19",
      "high": "96.77",
      "low": "95.08",
      "close": "96.40",
      "volume": "1521691"
    },
    {
      "date": "2026-02-05",
      "open": "95.91",
      "high": "97.57",
      "low": "95.1601",
      "close": "95.50",
      "volume": "1732118"
    },
    {
      "date": "2026-02-06",
      "open": "96.33",
      "high": "97.88",
      "low": "96.0925",
      "close": "97.34",
      "volume": "1530645"
    },
    {
      "date": "2026-02-09",
      "open": "96.84",
      "high": "97.705",
      "low": "95.725",
      "close": "95.93",
      "volume": "2162165"
    },
    {
      "date": "2026-02-10",
      "open": "94.48",
      "high": "95.91",
      "low": "91.52",
      "close": "93.64",
      "volume": "3061501"
    },
    {
      "date": "2026-02-11",
      "open": "93.64",
      "high": "94.57",
      "low": "91.9001",
      "close": "92.81",
      "volume": "1496306"
    },
    {
      "date": "2026-02-12",
      "open": "93.12",
      "high": "94.12",
      "low": "89.72",
      "close": "90.51",
      "volume": "1787281"
    },
    {
      "date": "2026-02-13",
      "open": "90.51",
      "high": "91.06",
      "low": "89.24",
      "close": "90.39",
      "volume": "1531522"
    },
    {
      "date": "2026-02-17",
      "open": "90.53",
      "high": "92.375",
      "low": "90.09",
      "close": "91.98",
      "volume": "1555537"
    },
    {
      "date": "2026-02-18",
      "open": "91.98",
      "high": "93.34",
      "low": "91.2708",
      "close": "92.45",
      "volume": "1402413"
    },
    {
      "date": "2026-02-19",
      "open": "92.45",
      "high": "92.93",
      "low": "90.84",
      "close": "92.15",
      "volume": "1114134"
    },
    {
      "date": "2026-02-20",
      "open": "92.15",
      "high": "95.77",
      "low": "91.6368",
      "close": "95.76",
      "volume": "2935055"
    },
    {
      "date": "2026-02-23",
      "open": "95.29",
      "high": "96.34",
      "low": "91.76",
      "close": "92.69",
      "volume": "2576770"
    },
    {
      "date": "2026-02-24",
      "open": "92.69",
      "high": "96.235",
      "low": "92.69",
      "close": "94.85",
      "volume": "2732265"
    },
    {
      "date": "2026-02-25",
      "open": "95.085",
      "high": "95.265",
      "low": "93.82",
      "close": "94.68",
      "volume": "1470323"
    },
    {
      "date": "2026-02-26",
      "open": "94.99",
      "high": "97.59",
      "low": "94.99",
      "close": "97.50",
      "volume": "1741690"
    },
    {
      "date": "2026-02-27",
      "open": "96.73",
      "high": "97.46",
      "low": "93.23",
      "close": "95.42",
      "volume": "3749112"
    },
    {
      "date": "2026-03-02",
      "open": "94.14",
      "high": "97.30",
      "low": "93.36",
      "close": "95.83",
      "volume": "1329716"
    },
    {
      "date": "2026-03-03",
      "open": "92.66",
      "high": "94.29",
      "low": "90.785",
      "close": "93.67",
      "volume": "1537717"
    },
    {
      "date": "2026-03-04",
      "open": "93.64",
      "high": "94.13",
      "low": "92.91",
      "close": "93.50",
      "volume": "1430740"
    },
    {
      "date": "2026-03-05",
      "open": "92.73",
      "high": "94.10",
      "low": "92.325",
      "close": "93.50",
      "volume": "1250814"
    },
    {
      "date": "2026-03-06",
      "open": "91.57",
      "high": "93.04",
      "low": "89.62",
      "close": "92.26",
      "volume": "1530137"
    },
    {
      "date": "2026-03-09",
      "open": "90.96",
      "high": "91.205",
      "low": "87.955",
      "close": "90.61",
      "volume": "2288932"
    },
    {
      "date": "2026-03-10",
      "open": "90.71",
      "high": "91.715",
      "low": "89.38",
      "close": "89.73",
      "volume": "1758191"
    },
    {
      "date": "2026-03-11",
      "open": "88.52",
      "high": "89.74",
      "low": "87.145",
      "close": "88.20",
      "volume": "1611977"
    },
    {
      "date": "2026-03-12",
      "open": "86.66",
      "high": "87.75",
      "low": "86.07",
      "close": "86.19",
      "volume": "1412823"
    },
    {
      "date": "2026-03-13",
      "open": "86.95",
      "high": "87.445",
      "low": "85.80",
      "close": "85.83",
      "volume": "1352784"
    },
    {
      "date": "2026-03-16",
      "open": "86.78",
      "high": "87.6405",
      "low": "86.38",
      "close": "86.45",
      "volume": "1287633"
    },
    {
      "date": "2026-03-17",
      "open": "87.29",
      "high": "88.99",
      "low": "87.115",
      "close": "87.73",
      "volume": "1351882"
    },
    {
      "date": "2026-03-18",
      "open": "87.31",
      "high": "88.07",
      "low": "86.55",
      "close": "86.68",
      "volume": "1027384"
    },
    {
      "date": "2026-03-19",
      "open": "86.44",
      "high": "86.99",
      "low": "85.13",
      "close": "85.90",
      "volume": "1402098"
    },
    {
      "date": "2026-03-20",
      "open": "85.89",
      "high": "86.10",
      "low": "84.95",
      "close": "85.07",
      "volume": "8210737"
    },
    {
      "date": "2026-03-23",
      "open": "87.00",
      "high": "87.49",
      "low": "85.645",
      "close": "86.55",
      "volume": "1507800"
    },
    {
      "date": "2026-03-24",
      "open": "85.69",
      "high": "88.42",
      "low": "85.495",
      "close": "87.72",
      "volume": "1165557"
    },
    {
      "date": "2026-03-25",
      "open": "88.57",
      "high": "89.20",
      "low": "87.67",
      "close": "88.72",
      "volume": "897023"
    },
    {
      "date": "2026-03-26",
      "open": "88.60",
      "high": "90.00",
      "low": "87.80",
      "close": "88.94",
      "volume": "1529225"
    },
    {
      "date": "2026-03-27",
      "open": "88.56",
      "high": "89.135",
      "low": "86.81",
      "close": "87.01",
      "volume": "1321722"
    },
    {
      "date": "2026-03-30",
      "open": "88.08",
      "high": "89.42",
      "low": "87.205",
      "close": "88.23",
      "volume": "1174859"
    },
    {
      "date": "2026-03-31",
      "open": "89.41",
      "high": "91.18",
      "low": "88.55",
      "close": "90.11",
      "volume": "1038022"
    },
    {
      "date": "2026-04-01",
      "open": "90.44",
      "high": "91.26",
      "low": "89.625",
      "close": "90.08",
      "volume": "1167215"
    },
    {
      "date": "2026-04-02",
      "open": "88.85",
      "high": "91.105",
      "low": "88.26",
      "close": "90.10",
      "volume": "856992"
    },
    {
      "date": "2026-04-06",
      "open": "89.76",
      "high": "91.14",
      "low": "89.30",
      "close": "91.11",
      "volume": "962600"
    },
    {
      "date": "2026-04-07",
      "open": "90.25",
      "high": "91.385",
      "low": "89.555",
      "close": "91.06",
      "volume": "1425379"
    },
    {
      "date": "2026-04-08",
      "open": "92.87",
      "high": "94.93",
      "low": "92.39",
      "close": "94.20",
      "volume": "1997237"
    },
    {
      "date": "2026-04-09",
      "open": "93.48",
      "high": "94.50",
      "low": "92.175",
      "close": "92.32",
      "volume": "1766459"
    },
    {
      "date": "2026-04-10",
      "open": "91.91",
      "high": "92.2708",
      "low": "91.10",
      "close": "91.80",
      "volume": "969362"
    },
    {
      "date": "2026-04-13",
      "open": "91.48",
      "high": "93.69",
      "low": "90.62",
      "close": "93.55",
      "volume": "1195734"
    },
    {
      "date": "2026-04-14",
      "open": "93.55",
      "high": "94.50",
      "low": "93.155",
      "close": "94.14",
      "volume": "1145355"
    },
    {
      "date": "2026-04-15",
      "open": "94.50",
      "high": "95.37",
      "low": "93.76",
      "close": "94.68",
      "volume": "1676241"
    },
    {
      "date": "2026-04-16",
      "open": "94.63",
      "high": "95.39",
      "low": "93.64",
      "close": "93.98",
      "volume": "1223778"
    },
    {
      "date": "2026-04-17",
      "open": "94.71",
      "high": "96.535",
      "low": "94.415",
      "close": "96.17",
      "volume": "1259173"
    },
    {
      "date": "2026-04-20",
      "open": "95.56",
      "high": "97.02",
      "low": "95.56",
      "close": "96.19",
      "volume": "1202380"
    },
    {
      "date": "2026-04-21",
      "open": "95.97",
      "high": "97.45",
      "low": "95.41",
      "close": "95.73",
      "volume": "1827520"
    },
    {
      "date": "2026-04-22",
      "open": "96.03",
      "high": "97.63",
      "low": "94.805",
      "close": "97.43",
      "volume": "1605911"
    },
    {
      "date": "2026-04-23",
      "open": "96.48",
      "high": "98.4368",
      "low": "95.80",
      "close": "97.00",
      "volume": "1663996"
    },
    {
      "date": "2026-04-24",
      "open": "100.59",
      "high": "101.535",
      "low": "98.52",
      "close": "99.34",
      "volume": "2395581"
    },
    {
      "date": "2026-04-27",
      "open": "99.12",
      "high": "100.901",
      "low": "99.12",
      "close": "99.74",
      "volume": "1368052"
    },
    {
      "date": "2026-04-28",
      "open": "100.69",
      "high": "101.25",
      "low": "99.7201",
      "close": "100.06",
      "volume": "1309361"
    },
    {
      "date": "2026-04-29",
      "open": "99.60",
      "high": "101.02",
      "low": "99.09",
      "close": "99.63",
      "volume": "1284413"
    },
    {
      "date": "2026-04-30",
      "open": "99.65",
      "high": "101.12",
      "low": "98.41",
      "close": "100.91",
      "volume": "1256764"
    },
    {
      "date": "2026-05-01",
      "open": "100.05",
      "high": "101.90",
      "low": "99.935",
      "close": "101.09",
      "volume": "1114774"
    },
    {
      "date": "2026-05-04",
      "open": "100.32",
      "high": "101.205",
      "low": "99.045",
      "close": "99.46",
      "volume": "1218784"
    },
    {
      "date": "2026-05-05",
      "open": "99.74",
      "high": "101.315",
      "low": "99.565",
      "close": "100.87",
      "volume": "935636"
    },
    {
      "date": "2026-05-06",
      "open": "101.65",
      "high": "103.00",
      "low": "101.065",
      "close": "101.55",
      "volume": "1007023"
    },
    {
      "date": "2026-05-07",
      "open": "101.40",
      "high": "102.00",
      "low": "99.61",
      "close": "100.03",
      "volume": "1092606"
    },
    {
      "date": "2026-05-08",
      "open": "100.41",
      "high": "101.36",
      "low": "99.60",
      "close": "100.50",
      "volume": "1022137"
    },
    {
      "date": "2026-05-11",
      "open": "100.79",
      "high": "101.50",
      "low": "100.00",
      "close": "100.19",
      "volume": "1065647"
    },
    {
      "date": "2026-05-12",
      "open": "99.81",
      "high": "100.98",
      "low": "99.03",
      "close": "100.84",
      "volume": "1179972"
    },
    {
      "date": "2026-05-13",
      "open": "100.60",
      "high": "100.85",
      "low": "99.955",
      "close": "100.42",
      "volume": "926414"
    },
    {
      "date": "2026-05-14",
      "open": "100.75",
      "high": "101.6211",
      "low": "100.42",
      "close": "100.77",
      "volume": "868120"
    },
    {
      "date": "2026-05-15",
      "open": "100.57",
      "high": "100.85",
      "low": "98.59",
      "close": "100.53",
      "volume": "2022282"
    },
    {
      "date": "2026-05-18",
      "open": "100.49",
      "high": "102.45",
      "low": "99.99",
      "close": "102.40",
      "volume": "1179756"
    },
    {
      "date": "2026-05-19",
      "open": "102.36",
      "high": "102.54",
      "low": "100.59",
      "close": "101.14",
      "volume": "1040991"
    },
    {
      "date": "2026-05-20",
      "open": "101.27",
      "high": "103.20",
      "low": "100.37",
      "close": "102.81",
      "volume": "985873"
    },
    {
      "date": "2026-05-21",
      "open": "102.81",
      "high": "104.03",
      "low": "101.80",
      "close": "103.92",
      "volume": "906091"
    },
    {
      "date": "2026-05-22",
      "open": "104.18",
      "high": "104.675",
      "low": "103.25",
      "close": "103.85",
      "volume": "724130"
    },
    {
      "date": "2026-05-26",
      "open": "103.97",
      "high": "104.95",
      "low": "103.71",
      "close": "104.71",
      "volume": "853697"
    },
    {
      "date": "2026-05-27",
      "open": "104.99",
      "high": "105.00",
      "low": "103.92",
      "close": "104.57",
      "volume": "894898"
    },
    {
      "date": "2026-05-28",
      "open": "104.08",
      "high": "104.6499",
      "low": "103.00",
      "close": "103.32",
      "volume": "1019477"
    },
    {
      "date": "2026-05-29",
      "open": "103.25",
      "high": "104.94",
      "low": "102.84",
      "close": "103.62",
      "volume": "2225919"
    },
    {
      "date": "2026-06-01",
      "open": "101.74",
      "high": "103.76",
      "low": "101.44",
      "close": "102.90",
      "volume": "899928"
    },
    {
      "date": "2026-06-02",
      "open": "102.45",
      "high": "104.19",
      "low": "102.45",
      "close": "103.31",
      "volume": "873285"
    },
    {
      "date": "2026-06-03",
      "open": "102.90",
      "high": "103.05",
      "low": "100.85",
      "close": "101.19",
      "volume": "1246253"
    },
    {
      "date": "2026-06-04",
      "open": "101.91",
      "high": "103.57",
      "low": "101.91",
      "close": "103.51",
      "volume": "887815"
    },
    {
      "date": "2026-06-05",
      "open": "103.39",
      "high": "105.56",
      "low": "103.39",
      "close": "105.22",
      "volume": "1421157"
    },
    {
      "date": "2026-06-08",
      "open": "105.22",
      "high": "105.99",
      "low": "104.80",
      "close": "105.03",
      "volume": "890578"
    },
    {
      "date": "2026-06-09",
      "open": "105.56",
      "high": "106.70",
      "low": "104.98",
      "close": "106.66",
      "volume": "972302"
    },
    {
      "date": "2026-06-10",
      "open": "106.68",
      "high": "109.89",
      "low": "106.49",
      "close": "109.21",
      "volume": "1571276"
    },
    {
      "date": "2026-06-11",
      "open": "109.78",
      "high": "110.25",
      "low": "108.74",
      "close": "109.69",
      "volume": "1014798"
    },
    {
      "date": "2026-06-12",
      "open": "109.92",
      "high": "111.51",
      "low": "109.86",
      "close": "111.115",
      "volume": "893702"
    },
    {
      "date": "2026-06-15",
      "open": "111.49",
      "high": "112.065",
      "low": "110.05",
      "close": "110.59",
      "volume": "976786"
    },
    {
      "date": "2026-06-16",
      "open": "110.84",
      "high": "111.99",
      "low": "110.66",
      "close": "111.17",
      "volume": "916192"
    },
    {
      "date": "2026-06-17",
      "open": "110.26",
      "high": "111.74",
      "low": "110.03",
      "close": "110.22",
      "volume": "1137864"
    },
    {
      "date": "2026-06-18",
      "open": "111.01",
      "high": "111.2925",
      "low": "108.95",
      "close": "109.57",
      "volume": "3398156"
    },
    {
      "date": "2026-06-22",
      "open": "110.08",
      "high": "112.23",
      "low": "108.635",
      "close": "111.23",
      "volume": "1066465"
    },
    {
      "date": "2026-06-23",
      "open": "111.07",
      "high": "112.45",
      "low": "110.715",
      "close": "112.36",
      "volume": "1067447"
    },
    {
      "date": "2026-06-24",
      "open": "108.78",
      "high": "110.51",
      "low": "105.19",
      "close": "106.70",
      "volume": "2670308"
    },
    {
      "date": "2026-06-25",
      "open": "107.57",
      "high": "108.34",
      "low": "104.66",
      "close": "105.44",
      "volume": "2259642"
    },
    {
      "date": "2026-06-26",
      "open": "105.88",
      "high": "107.99",
      "low": "105.05",
      "close": "107.75",
      "volume": "2962601"
    },
    {
      "date": "2026-06-29",
      "open": "107.39",
      "high": "108.57",
      "low": "106.76",
      "close": "108.51",
      "volume": "1498228"
    },
    {
      "date": "2026-06-30",
      "open": "108.36",
      "high": "109.40",
      "low": "107.675",
      "close": "107.78",
      "volume": "1209109"
    },
    {
      "date": "2026-07-01",
      "open": "107.55",
      "high": "109.67",
      "low": "107.07",
      "close": "108.93",
      "volume": "1411549"
    },
    {
      "date": "2026-07-02",
      "open": "109.16",
      "high": "110.94",
      "low": "109.05",
      "close": "110.87",
      "volume": "1212666"
    },
    {
      "date": "2026-07-06",
      "open": "111.00",
      "high": "112.58",
      "low": "111.00",
      "close": "112.55",
      "volume": "1014110"
    },
    {
      "date": "2026-07-07",
      "open": "113.32",
      "high": "113.86",
      "low": "112.79",
      "close": "112.88",
      "volume": "968528"
    },
    {
      "date": "2026-07-08",
      "open": "113.02",
      "high": "113.211",
      "low": "110.18",
      "close": "110.74",
      "volume": "901474"
    },
    {
      "date": "2026-07-09",
      "open": "111.04",
      "high": "113.43",
      "low": "111.04",
      "close": "111.67",
      "volume": "1847017"
    },
    {
      "date": "2026-07-10",
      "open": "112.61",
      "high": "112.825",
      "low": "110.92",
      "close": "112.23",
      "volume": "1059666"
    },
    {
      "date": "2026-07-13",
      "open": "113.33",
      "high": "114.06",
      "low": "112.795",
      "close": "113.61",
      "volume": "1157141"
    },
    {
      "date": "2026-07-14",
      "open": "114.00",
      "high": "114.90",
      "low": "112.80",
      "close": "112.92",
      "volume": "1174215"
    },
    {
      "date": "2026-07-15",
      "open": "112.70",
      "high": "113.395",
      "low": "111.22",
      "close": "112.96",
      "volume": "1268856"
    },
    {
      "date": "2026-07-16",
      "open": "112.91",
      "high": "114.06",
      "low": "110.38",
      "close": "113.12",
      "volume": "1886569"
    },
    {
      "date": "2026-07-17",
      "open": "113.04",
      "high": "114.47",
      "low": "112.07",
      "close": "113.95",
      "volume": "1599541"
    },
    {
      "date": "2026-07-20",
      "open": "114.01",
      "high": "114.15",
      "low": "111.455",
      "close": "112.06",
      "volume": "1632835"
    },
    {
      "date": "2026-07-21",
      "open": "111.32",
      "high": "111.685",
      "low": "107.86",
      "close": "109.57",
      "volume": "2198422"
    },
    {
      "date": "2026-07-22",
      "open": "109.42",
      "high": "109.99",
      "low": "108.12",
      "close": "108.25",
      "volume": "1423052"
    },
    {
      "date": "2026-07-23",
      "open": "107.15",
      "high": "107.50",
      "low": "106.28",
      "close": "107.32",
      "volume": "1972184"
    },
    {
      "date": "2026-07-24",
      "open": "107.56",
      "high": "109.47",
      "low": "107.00",
      "close": "109.40",
      "volume": "1763405"
    },
    {
      "date": "2026-07-27",
      "open": "110.11",
      "high": "111.45",
      "low": "109.88",
      "close": "111.29",
      "volume": "2445890"
    },
    {
      "date": "2026-07-28",
      "open": "110.93",
      "high": "114.81",
      "low": "109.67",
      "close": "114.09",
      "volume": "2649906"
    },
    {
      "date": "2026-07-29",
      "open": "112.92",
      "high": "114.95",
      "low": "112.29",
      "close": "113.18",
      "volume": "1882756"
    },
    {
      "date": "2026-07-30",
      "open": "113.92",
      "high": "114.37",
      "low": "112.6053",
      "close": "113.95",
      "volume": "1324687"
    },
    {
      "date": "2026-07-31",
      "open": "114.015",
      "high": "114.55",
      "low": "112.17",
      "close": "113.70",
      "volume": "2897736"
    },
    {
      "date": "2026-08-03",
      "open": "114.13",
      "high": "115.7099",
      "low": "113.65",
      "close": "115.13",
      "volume": "1161519"
    },
    {
      "date": "2026-08-04",
      "open": "114.31",
      "high": "115.67",
      "low": "113.575",
      "close": "115.25",
      "volume": "1304109"
    },
    {
      "date": "2026-08-05",
      "open": "116.00",
      "high": "116.27",
      "low": "113.64",
      "close": "114.85",
      "volume": "1204799"
    }
  ]
}