{
  "source": "https://api.nasdaq.com/api/quote/REG/historical",
  "symbol": "REG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "67.51",
      "high": "68.32",
      "low": "66.24",
      "close": "66.40",
      "volume": "985042"
    },
    {
      "date": "2021-08-09",
      "open": "65.66",
      "high": "66.35",
      "low": "65.155",
      "close": "65.39",
      "volume": "606216"
    },
    {
      "date": "2021-08-10",
      "open": "65.76",
      "high": "66.78",
      "low": "65.09",
      "close": "66.27",
      "volume": "636872"
    },
    {
      "date": "2021-08-11",
      "open": "66.64",
      "high": "66.90",
      "low": "65.805",
      "close": "66.76",
      "volume": "495543"
    },
    {
      "date": "2021-08-12",
      "open": "66.81",
      "high": "66.98",
      "low": "65.67",
      "close": "66.39",
      "volume": "415745"
    },
    {
      "date": "2021-08-13",
      "open": "66.67",
      "high": "66.94",
      "low": "65.83",
      "close": "66.22",
      "volume": "619510"
    },
    {
      "date": "2021-08-16",
      "open": "65.95",
      "high": "66.56",
      "low": "65.20",
      "close": "65.56",
      "volume": "470515"
    },
    {
      "date": "2021-08-17",
      "open": "65.22",
      "high": "65.22",
      "low": "63.54",
      "close": "64.57",
      "volume": "435591"
    },
    {
      "date": "2021-08-18",
      "open": "64.49",
      "high": "65.05",
      "low": "63.83",
      "close": "64.48",
      "volume": "806791"
    },
    {
      "date": "2021-08-19",
      "open": "64.14",
      "high": "64.84",
      "low": "63.505",
      "close": "64.40",
      "volume": "557227"
    },
    {
      "date": "2021-08-20",
      "open": "64.00",
      "high": "65.12",
      "low": "63.20",
      "close": "64.87",
      "volume": "586753"
    },
    {
      "date": "2021-08-23",
      "open": "65.42",
      "high": "65.51",
      "low": "64.75",
      "close": "65.05",
      "volume": "476054"
    },
    {
      "date": "2021-08-24",
      "open": "65.29",
      "high": "65.59",
      "low": "64.76",
      "close": "65.49",
      "volume": "635342"
    },
    {
      "date": "2021-08-25",
      "open": "65.67",
      "high": "67.32",
      "low": "65.16",
      "close": "67.10",
      "volume": "886691"
    },
    {
      "date": "2021-08-26",
      "open": "66.96",
      "high": "67.21",
      "low": "66.295",
      "close": "66.77",
      "volume": "1024435"
    },
    {
      "date": "2021-08-27",
      "open": "67.16",
      "high": "68.26",
      "low": "66.995",
      "close": "68.03",
      "volume": "788975"
    },
    {
      "date": "2021-08-30",
      "open": "68.29",
      "high": "68.33",
      "low": "67.36",
      "close": "68.20",
      "volume": "1051423"
    },
    {
      "date": "2021-08-31",
      "open": "68.29",
      "high": "69.08",
      "low": "68.105",
      "close": "68.62",
      "volume": "1493910"
    },
    {
      "date": "2021-09-01",
      "open": "68.86",
      "high": "69.24",
      "low": "68.37",
      "close": "69.00",
      "volume": "992398"
    },
    {
      "date": "2021-09-02",
      "open": "69.35",
      "high": "69.46",
      "low": "68.39",
      "close": "69.21",
      "volume": "778539"
    },
    {
      "date": "2021-09-03",
      "open": "69.21",
      "high": "69.47",
      "low": "68.50",
      "close": "69.34",
      "volume": "868057"
    },
    {
      "date": "2021-09-07",
      "open": "69.52",
      "high": "69.52",
      "low": "68.15",
      "close": "69.04",
      "volume": "916491"
    },
    {
      "date": "2021-09-08",
      "open": "68.87",
      "high": "69.50",
      "low": "68.02",
      "close": "69.04",
      "volume": "683871"
    },
    {
      "date": "2021-09-09",
      "open": "68.91",
      "high": "69.01",
      "low": "68.165",
      "close": "68.40",
      "volume": "1010469"
    },
    {
      "date": "2021-09-10",
      "open": "68.65",
      "high": "68.65",
      "low": "66.20",
      "close": "66.24",
      "volume": "1382731"
    },
    {
      "date": "2021-09-13",
      "open": "66.61",
      "high": "68.71",
      "low": "66.58",
      "close": "68.06",
      "volume": "602034"
    },
    {
      "date": "2021-09-14",
      "open": "67.90",
      "high": "68.14",
      "low": "66.94",
      "close": "67.51",
      "volume": "704914"
    },
    {
      "date": "2021-09-15",
      "open": "67.78",
      "high": "68.86",
      "low": "67.47",
      "close": "68.75",
      "volume": "1102238"
    },
    {
      "date": "2021-09-16",
      "open": "68.67",
      "high": "69.60",
      "low": "68.13",
      "close": "69.26",
      "volume": "804778"
    },
    {
      "date": "2021-09-17",
      "open": "69.01",
      "high": "69.50",
      "low": "67.88",
      "close": "68.31",
      "volume": "2377973"
    },
    {
      "date": "2021-09-20",
      "open": "67.29",
      "high": "68.00",
      "low": "66.30",
      "close": "67.58",
      "volume": "991437"
    },
    {
      "date": "2021-09-21",
      "open": "68.02",
      "high": "68.50",
      "low": "67.12",
      "close": "67.18",
      "volume": "729456"
    },
    {
      "date": "2021-09-22",
      "open": "67.81",
      "high": "68.465",
      "low": "67.27",
      "close": "68.09",
      "volume": "730010"
    },
    {
      "date": "2021-09-23",
      "open": "68.33",
      "high": "68.96",
      "low": "67.88",
      "close": "68.28",
      "volume": "574871"
    },
    {
      "date": "2021-09-24",
      "open": "67.96",
      "high": "68.65",
      "low": "67.90",
      "close": "68.30",
      "volume": "585779"
    },
    {
      "date": "2021-09-27",
      "open": "68.55",
      "high": "69.605",
      "low": "68.17",
      "close": "68.43",
      "volume": "721263"
    },
    {
      "date": "2021-09-28",
      "open": "68.32",
      "high": "68.70",
      "low": "67.62",
      "close": "68.16",
      "volume": "898468"
    },
    {
      "date": "2021-09-29",
      "open": "68.45",
      "high": "68.94",
      "low": "68.17",
      "close": "68.65",
      "volume": "712311"
    },
    {
      "date": "2021-09-30",
      "open": "68.96",
      "high": "68.96",
      "low": "66.85",
      "close": "67.33",
      "volume": "2007766"
    },
    {
      "date": "2021-10-01",
      "open": "67.70",
      "high": "69.67",
      "low": "67.57",
      "close": "69.28",
      "volume": "1108626"
    },
    {
      "date": "2021-10-04",
      "open": "69.22",
      "high": "70.06",
      "low": "68.23",
      "close": "69.44",
      "volume": "1159754"
    },
    {
      "date": "2021-10-05",
      "open": "69.56",
      "high": "69.75",
      "low": "68.43",
      "close": "68.66",
      "volume": "936099"
    },
    {
      "date": "2021-10-06",
      "open": "68.18",
      "high": "69.26",
      "low": "67.305",
      "close": "69.22",
      "volume": "1097631"
    },
    {
      "date": "2021-10-07",
      "open": "69.91",
      "high": "70.5595",
      "low": "69.53",
      "close": "69.94",
      "volume": "837139"
    },
    {
      "date": "2021-10-08",
      "open": "69.78",
      "high": "70.315",
      "low": "69.32",
      "close": "69.43",
      "volume": "535882"
    },
    {
      "date": "2021-10-11",
      "open": "69.68",
      "high": "69.84",
      "low": "68.78",
      "close": "69.73",
      "volume": "578990"
    },
    {
      "date": "2021-10-12",
      "open": "69.13",
      "high": "70.10",
      "low": "69.13",
      "close": "69.71",
      "volume": "1017127"
    },
    {
      "date": "2021-10-13",
      "open": "69.51",
      "high": "70.01",
      "low": "69.17",
      "close": "69.93",
      "volume": "739937"
    },
    {
      "date": "2021-10-14",
      "open": "70.47",
      "high": "70.59",
      "low": "69.92",
      "close": "70.14",
      "volume": "749989"
    },
    {
      "date": "2021-10-15",
      "open": "70.58",
      "high": "71.33",
      "low": "70.44",
      "close": "70.66",
      "volume": "766636"
    },
    {
      "date": "2021-10-18",
      "open": "70.10",
      "high": "71.27",
      "low": "70.10",
      "close": "71.06",
      "volume": "399989"
    },
    {
      "date": "2021-10-19",
      "open": "71.26",
      "high": "71.26",
      "low": "69.37",
      "close": "69.51",
      "volume": "578799"
    },
    {
      "date": "2021-10-20",
      "open": "69.40",
      "high": "71.22",
      "low": "69.115",
      "close": "71.15",
      "volume": "722844"
    },
    {
      "date": "2021-10-21",
      "open": "70.95",
      "high": "71.15",
      "low": "69.85",
      "close": "70.01",
      "volume": "519663"
    },
    {
      "date": "2021-10-22",
      "open": "70.19",
      "high": "70.545",
      "low": "69.71",
      "close": "70.02",
      "volume": "389168"
    },
    {
      "date": "2021-10-25",
      "open": "70.02",
      "high": "70.69",
      "low": "69.7201",
      "close": "70.40",
      "volume": "483172"
    },
    {
      "date": "2021-10-26",
      "open": "70.67",
      "high": "71.61",
      "low": "70.35",
      "close": "71.45",
      "volume": "984781"
    },
    {
      "date": "2021-10-27",
      "open": "71.07",
      "high": "71.29",
      "low": "70.06",
      "close": "71.04",
      "volume": "1024797"
    },
    {
      "date": "2021-10-28",
      "open": "70.75",
      "high": "70.95",
      "low": "69.57",
      "close": "70.88",
      "volume": "757132"
    },
    {
      "date": "2021-10-29",
      "open": "70.71",
      "high": "71.06",
      "low": "69.93",
      "close": "70.41",
      "volume": "1658136"
    },
    {
      "date": "2021-11-01",
      "open": "70.41",
      "high": "71.57",
      "low": "69.59",
      "close": "71.32",
      "volume": "623735"
    },
    {
      "date": "2021-11-02",
      "open": "72.06",
      "high": "72.64",
      "low": "71.64",
      "close": "72.28",
      "volume": "716597"
    },
    {
      "date": "2021-11-03",
      "open": "72.29",
      "high": "74.76",
      "low": "72.29",
      "close": "74.38",
      "volume": "891379"
    },
    {
      "date": "2021-11-04",
      "open": "74.71",
      "high": "75.14",
      "low": "73.60",
      "close": "74.01",
      "volume": "679555"
    },
    {
      "date": "2021-11-05",
      "open": "75.24",
      "high": "78.065",
      "low": "75.00",
      "close": "75.95",
      "volume": "784509"
    },
    {
      "date": "2021-11-08",
      "open": "75.86",
      "high": "76.18",
      "low": "73.06",
      "close": "73.46",
      "volume": "690432"
    },
    {
      "date": "2021-11-09",
      "open": "73.41",
      "high": "73.94",
      "low": "73.08",
      "close": "73.70",
      "volume": "565009"
    },
    {
      "date": "2021-11-10",
      "open": "73.64",
      "high": "74.62",
      "low": "73.61",
      "close": "74.36",
      "volume": "789497"
    },
    {
      "date": "2021-11-11",
      "open": "74.36",
      "high": "75.23",
      "low": "73.69",
      "close": "75.16",
      "volume": "460253"
    },
    {
      "date": "2021-11-12",
      "open": "75.16",
      "high": "75.365",
      "low": "74.33",
      "close": "74.65",
      "volume": "768213"
    },
    {
      "date": "2021-11-15",
      "open": "74.76",
      "high": "75.06",
      "low": "74.22",
      "close": "75.03",
      "volume": "942264"
    },
    {
      "date": "2021-11-16",
      "open": "75.03",
      "high": "75.385",
      "low": "73.87",
      "close": "74.39",
      "volume": "905488"
    },
    {
      "date": "2021-11-17",
      "open": "74.03",
      "high": "74.79",
      "low": "72.86",
      "close": "74.69",
      "volume": "830484"
    },
    {
      "date": "2021-11-18",
      "open": "74.92",
      "high": "75.31",
      "low": "74.29",
      "close": "74.76",
      "volume": "973148"
    },
    {
      "date": "2021-11-19",
      "open": "73.92",
      "high": "74.17",
      "low": "72.99",
      "close": "73.80",
      "volume": "1091506"
    },
    {
      "date": "2021-11-22",
      "open": "74.45",
      "high": "74.45",
      "low": "73.525",
      "close": "73.77",
      "volume": "866375"
    },
    {
      "date": "2021-11-23",
      "open": "73.75",
      "high": "74.37",
      "low": "73.43",
      "close": "73.86",
      "volume": "1199187"
    },
    {
      "date": "2021-11-24",
      "open": "73.84",
      "high": "74.69",
      "low": "72.98",
      "close": "74.35",
      "volume": "736377"
    },
    {
      "date": "2021-11-26",
      "open": "72.85",
      "high": "72.85",
      "low": "69.94",
      "close": "71.26",
      "volume": "718244"
    },
    {
      "date": "2021-11-29",
      "open": "71.43",
      "high": "71.68",
      "low": "70.14",
      "close": "70.76",
      "volume": "943116"
    },
    {
      "date": "2021-11-30",
      "open": "70.60",
      "high": "70.60",
      "low": "68.76",
      "close": "69.34",
      "volume": "2371135"
    },
    {
      "date": "2021-12-01",
      "open": "71.15",
      "high": "72.16",
      "low": "68.63",
      "close": "68.68",
      "volume": "1422684"
    },
    {
      "date": "2021-12-02",
      "open": "69.04",
      "high": "72.33",
      "low": "68.81",
      "close": "71.89",
      "volume": "935748"
    },
    {
      "date": "2021-12-03",
      "open": "72.11",
      "high": "72.11",
      "low": "70.95",
      "close": "71.77",
      "volume": "731910"
    },
    {
      "date": "2021-12-06",
      "open": "72.67",
      "high": "74.225",
      "low": "72.66",
      "close": "73.12",
      "volume": "718637"
    },
    {
      "date": "2021-12-07",
      "open": "73.57",
      "high": "74.60",
      "low": "73.35",
      "close": "74.13",
      "volume": "783826"
    },
    {
      "date": "2021-12-08",
      "open": "74.18",
      "high": "74.88",
      "low": "73.88",
      "close": "74.32",
      "volume": "686159"
    },
    {
      "date": "2021-12-09",
      "open": "73.73",
      "high": "73.73",
      "low": "72.69",
      "close": "73.12",
      "volume": "600669"
    },
    {
      "date": "2021-12-10",
      "open": "73.66",
      "high": "74.22",
      "low": "72.51",
      "close": "73.27",
      "volume": "964271"
    },
    {
      "date": "2021-12-13",
      "open": "73.06",
      "high": "73.53",
      "low": "71.77",
      "close": "72.88",
      "volume": "823046"
    },
    {
      "date": "2021-12-14",
      "open": "72.73",
      "high": "73.16",
      "low": "71.62",
      "close": "71.86",
      "volume": "921207"
    },
    {
      "date": "2021-12-15",
      "open": "71.72",
      "high": "71.87",
      "low": "70.13",
      "close": "71.82",
      "volume": "1023270"
    },
    {
      "date": "2021-12-16",
      "open": "71.39",
      "high": "72.98",
      "low": "71.23",
      "close": "71.65",
      "volume": "843374"
    },
    {
      "date": "2021-12-17",
      "open": "71.58",
      "high": "72.52",
      "low": "71.005",
      "close": "71.55",
      "volume": "1856750"
    },
    {
      "date": "2021-12-20",
      "open": "69.15",
      "high": "70.63",
      "low": "68.83",
      "close": "70.07",
      "volume": "1031952"
    },
    {
      "date": "2021-12-21",
      "open": "70.76",
      "high": "72.99",
      "low": "70.50",
      "close": "72.93",
      "volume": "788290"
    },
    {
      "date": "2021-12-22",
      "open": "72.85",
      "high": "73.57",
      "low": "72.85",
      "close": "72.94",
      "volume": "558229"
    },
    {
      "date": "2021-12-23",
      "open": "73.53",
      "high": "73.90",
      "low": "72.44",
      "close": "72.86",
      "volume": "461902"
    },
    {
      "date": "2021-12-27",
      "open": "72.78",
      "high": "73.58",
      "low": "72.41",
      "close": "73.55",
      "volume": "628827"
    },
    {
      "date": "2021-12-28",
      "open": "73.51",
      "high": "74.187",
      "low": "73.27",
      "close": "73.86",
      "volume": "797944"
    },
    {
      "date": "2021-12-29",
      "open": "74.04",
      "high": "74.445",
      "low": "73.30",
      "close": "74.29",
      "volume": "497972"
    },
    {
      "date": "2021-12-30",
      "open": "74.33",
      "high": "75.45",
      "low": "73.90",
      "close": "74.79",
      "volume": "665968"
    },
    {
      "date": "2021-12-31",
      "open": "74.79",
      "high": "75.89",
      "low": "74.79",
      "close": "75.35",
      "volume": "584810"
    },
    {
      "date": "2022-01-03",
      "open": "76.21",
      "high": "77.20",
      "low": "75.275",
      "close": "76.12",
      "volume": "986475"
    },
    {
      "date": "2022-01-04",
      "open": "76.28",
      "high": "78.78",
      "low": "76.28",
      "close": "77.86",
      "volume": "951147"
    },
    {
      "date": "2022-01-05",
      "open": "78.02",
      "high": "78.45",
      "low": "76.07",
      "close": "76.23",
      "volume": "816526"
    },
    {
      "date": "2022-01-06",
      "open": "76.68",
      "high": "77.26",
      "low": "75.85",
      "close": "76.44",
      "volume": "667710"
    },
    {
      "date": "2022-01-07",
      "open": "76.26",
      "high": "76.56",
      "low": "75.60",
      "close": "75.74",
      "volume": "1114099"
    },
    {
      "date": "2022-01-10",
      "open": "75.51",
      "high": "76.39",
      "low": "74.85",
      "close": "76.28",
      "volume": "905069"
    },
    {
      "date": "2022-01-11",
      "open": "76.32",
      "high": "76.45",
      "low": "74.34",
      "close": "76.39",
      "volume": "661778"
    },
    {
      "date": "2022-01-12",
      "open": "76.29",
      "high": "76.715",
      "low": "75.55",
      "close": "76.44",
      "volume": "727844"
    },
    {
      "date": "2022-01-13",
      "open": "76.74",
      "high": "78.33",
      "low": "76.67",
      "close": "77.04",
      "volume": "924007"
    },
    {
      "date": "2022-01-14",
      "open": "76.66",
      "high": "76.83",
      "low": "75.09",
      "close": "75.80",
      "volume": "640987"
    },
    {
      "date": "2022-01-18",
      "open": "75.48",
      "high": "75.8664",
      "low": "74.37",
      "close": "74.80",
      "volume": "664236"
    },
    {
      "date": "2022-01-19",
      "open": "74.95",
      "high": "75.49",
      "low": "72.761",
      "close": "72.92",
      "volume": "650702"
    },
    {
      "date": "2022-01-20",
      "open": "72.92",
      "high": "73.44",
      "low": "70.381",
      "close": "70.56",
      "volume": "937341"
    },
    {
      "date": "2022-01-21",
      "open": "70.46",
      "high": "71.00",
      "low": "69.77",
      "close": "69.99",
      "volume": "1042059"
    },
    {
      "date": "2022-01-24",
      "open": "69.10",
      "high": "71.30",
      "low": "67.62",
      "close": "70.89",
      "volume": "1369184"
    },
    {
      "date": "2022-01-25",
      "open": "70.29",
      "high": "71.34",
      "low": "68.92",
      "close": "70.73",
      "volume": "967340"
    },
    {
      "date": "2022-01-26",
      "open": "71.30",
      "high": "72.54",
      "low": "69.7635",
      "close": "70.43",
      "volume": "562446"
    },
    {
      "date": "2022-01-27",
      "open": "71.04",
      "high": "71.91",
      "low": "69.27",
      "close": "69.77",
      "volume": "698867"
    },
    {
      "date": "2022-01-28",
      "open": "69.55",
      "high": "71.24",
      "low": "68.15",
      "close": "71.19",
      "volume": "914404"
    },
    {
      "date": "2022-01-31",
      "open": "70.52",
      "high": "71.82",
      "low": "69.83",
      "close": "71.75",
      "volume": "2979256"
    },
    {
      "date": "2022-02-01",
      "open": "71.22",
      "high": "71.99",
      "low": "70.655",
      "close": "71.68",
      "volume": "619194"
    },
    {
      "date": "2022-02-02",
      "open": "71.75",
      "high": "72.375",
      "low": "71.59",
      "close": "71.83",
      "volume": "844004"
    },
    {
      "date": "2022-02-03",
      "open": "71.72",
      "high": "72.26",
      "low": "71.10",
      "close": "71.13",
      "volume": "822003"
    },
    {
      "date": "2022-02-04",
      "open": "70.80",
      "high": "71.10",
      "low": "69.36",
      "close": "70.25",
      "volume": "677831"
    },
    {
      "date": "2022-02-07",
      "open": "70.33",
      "high": "70.55",
      "low": "69.68",
      "close": "69.91",
      "volume": "631242"
    },
    {
      "date": "2022-02-08",
      "open": "70.13",
      "high": "71.37",
      "low": "69.85",
      "close": "70.47",
      "volume": "1024557"
    },
    {
      "date": "2022-02-09",
      "open": "71.12",
      "high": "72.30",
      "low": "71.07",
      "close": "72.26",
      "volume": "1097164"
    },
    {
      "date": "2022-02-10",
      "open": "71.31",
      "high": "72.36",
      "low": "69.86",
      "close": "70.50",
      "volume": "972202"
    },
    {
      "date": "2022-02-11",
      "open": "70.48",
      "high": "70.97",
      "low": "66.20",
      "close": "66.83",
      "volume": "1952574"
    },
    {
      "date": "2022-02-14",
      "open": "66.88",
      "high": "67.18",
      "low": "64.60",
      "close": "65.16",
      "volume": "1496553"
    },
    {
      "date": "2022-02-15",
      "open": "65.65",
      "high": "67.25",
      "low": "65.38",
      "close": "66.16",
      "volume": "1343720"
    },
    {
      "date": "2022-02-16",
      "open": "66.34",
      "high": "67.40",
      "low": "66.11",
      "close": "67.27",
      "volume": "1063160"
    },
    {
      "date": "2022-02-17",
      "open": "67.08",
      "high": "67.65",
      "low": "66.38",
      "close": "66.72",
      "volume": "1194426"
    },
    {
      "date": "2022-02-18",
      "open": "66.69",
      "high": "67.58",
      "low": "66.085",
      "close": "66.50",
      "volume": "855188"
    },
    {
      "date": "2022-02-22",
      "open": "66.02",
      "high": "67.44",
      "low": "65.78",
      "close": "66.64",
      "volume": "1590799"
    },
    {
      "date": "2022-02-23",
      "open": "67.21",
      "high": "68.09",
      "low": "65.12",
      "close": "65.23",
      "volume": "1359871"
    },
    {
      "date": "2022-02-24",
      "open": "63.80",
      "high": "66.04",
      "low": "63.11",
      "close": "65.90",
      "volume": "1460799"
    },
    {
      "date": "2022-02-25",
      "open": "66.50",
      "high": "67.37",
      "low": "65.94",
      "close": "67.25",
      "volume": "1200248"
    },
    {
      "date": "2022-02-28",
      "open": "65.84",
      "high": "67.108",
      "low": "65.31",
      "close": "65.89",
      "volume": "1316740"
    },
    {
      "date": "2022-03-01",
      "open": "65.77",
      "high": "66.12",
      "low": "64.11",
      "close": "64.85",
      "volume": "1219764"
    },
    {
      "date": "2022-03-02",
      "open": "65.37",
      "high": "67.10",
      "low": "65.01",
      "close": "66.66",
      "volume": "1316131"
    },
    {
      "date": "2022-03-03",
      "open": "67.25",
      "high": "67.95",
      "low": "66.76",
      "close": "67.63",
      "volume": "1220607"
    },
    {
      "date": "2022-03-04",
      "open": "66.75",
      "high": "67.81",
      "low": "66.365",
      "close": "67.78",
      "volume": "1375035"
    },
    {
      "date": "2022-03-07",
      "open": "67.28",
      "high": "67.64",
      "low": "65.93",
      "close": "65.95",
      "volume": "897354"
    },
    {
      "date": "2022-03-08",
      "open": "66.01",
      "high": "68.27",
      "low": "65.362",
      "close": "67.74",
      "volume": "1159853"
    },
    {
      "date": "2022-03-09",
      "open": "69.02",
      "high": "69.98",
      "low": "68.34",
      "close": "68.38",
      "volume": "1400599"
    },
    {
      "date": "2022-03-10",
      "open": "67.43",
      "high": "68.085",
      "low": "66.87",
      "close": "67.83",
      "volume": "737142"
    },
    {
      "date": "2022-03-11",
      "open": "68.21",
      "high": "68.49",
      "low": "66.62",
      "close": "66.84",
      "volume": "858406"
    },
    {
      "date": "2022-03-14",
      "open": "67.10",
      "high": "67.32",
      "low": "64.96",
      "close": "65.21",
      "volume": "1248339"
    },
    {
      "date": "2022-03-15",
      "open": "65.88",
      "high": "66.73",
      "low": "65.53",
      "close": "66.36",
      "volume": "1099555"
    },
    {
      "date": "2022-03-16",
      "open": "66.82",
      "high": "67.49",
      "low": "65.38",
      "close": "66.63",
      "volume": "992355"
    },
    {
      "date": "2022-03-17",
      "open": "66.42",
      "high": "67.93",
      "low": "66.25",
      "close": "67.43",
      "volume": "1023664"
    },
    {
      "date": "2022-03-18",
      "open": "67.32",
      "high": "67.85",
      "low": "66.78",
      "close": "67.51",
      "volume": "1468960"
    },
    {
      "date": "2022-03-21",
      "open": "67.80",
      "high": "68.11",
      "low": "67.09",
      "close": "67.46",
      "volume": "841932"
    },
    {
      "date": "2022-03-22",
      "open": "67.86",
      "high": "69.05",
      "low": "66.60",
      "close": "68.68",
      "volume": "1172668"
    },
    {
      "date": "2022-03-23",
      "open": "68.56",
      "high": "68.77",
      "low": "67.68",
      "close": "67.85",
      "volume": "593459"
    },
    {
      "date": "2022-03-24",
      "open": "67.73",
      "high": "68.17",
      "low": "67.04",
      "close": "67.60",
      "volume": "773675"
    },
    {
      "date": "2022-03-25",
      "open": "67.98",
      "high": "69.26",
      "low": "67.81",
      "close": "69.23",
      "volume": "489252"
    },
    {
      "date": "2022-03-28",
      "open": "69.16",
      "high": "69.27",
      "low": "68.42",
      "close": "69.18",
      "volume": "624701"
    },
    {
      "date": "2022-03-29",
      "open": "69.94",
      "high": "72.49",
      "low": "69.51",
      "close": "72.44",
      "volume": "991264"
    },
    {
      "date": "2022-03-30",
      "open": "72.21",
      "high": "72.58",
      "low": "71.73",
      "close": "72.39",
      "volume": "957328"
    },
    {
      "date": "2022-03-31",
      "open": "72.62",
      "high": "73.175",
      "low": "71.18",
      "close": "71.34",
      "volume": "1182519"
    },
    {
      "date": "2022-04-01",
      "open": "71.77",
      "high": "71.93",
      "low": "70.91",
      "close": "71.84",
      "volume": "605938"
    },
    {
      "date": "2022-04-04",
      "open": "71.55",
      "high": "71.70",
      "low": "70.28",
      "close": "70.97",
      "volume": "718238"
    },
    {
      "date": "2022-04-05",
      "open": "70.70",
      "high": "71.78",
      "low": "70.215",
      "close": "70.55",
      "volume": "815603"
    },
    {
      "date": "2022-04-06",
      "open": "70.09",
      "high": "71.13",
      "low": "69.88",
      "close": "70.64",
      "volume": "977614"
    },
    {
      "date": "2022-04-07",
      "open": "70.32",
      "high": "70.63",
      "low": "68.26",
      "close": "69.19",
      "volume": "801626"
    },
    {
      "date": "2022-04-08",
      "open": "69.18",
      "high": "70.63",
      "low": "68.89",
      "close": "70.54",
      "volume": "860398"
    },
    {
      "date": "2022-04-11",
      "open": "70.62",
      "high": "70.95",
      "low": "69.90",
      "close": "70.03",
      "volume": "535224"
    },
    {
      "date": "2022-04-12",
      "open": "70.22",
      "high": "70.81",
      "low": "69.365",
      "close": "69.48",
      "volume": "917989"
    },
    {
      "date": "2022-04-13",
      "open": "69.53",
      "high": "70.60",
      "low": "69.29",
      "close": "70.53",
      "volume": "583356"
    },
    {
      "date": "2022-04-14",
      "open": "70.43",
      "high": "71.31",
      "low": "70.25",
      "close": "70.58",
      "volume": "567832"
    },
    {
      "date": "2022-04-18",
      "open": "70.50",
      "high": "71.10",
      "low": "70.19",
      "close": "70.56",
      "volume": "380681"
    },
    {
      "date": "2022-04-19",
      "open": "70.66",
      "high": "71.91",
      "low": "70.66",
      "close": "71.63",
      "volume": "817923"
    },
    {
      "date": "2022-04-20",
      "open": "71.76",
      "high": "73.21",
      "low": "70.505",
      "close": "72.72",
      "volume": "784745"
    },
    {
      "date": "2022-04-21",
      "open": "73.18",
      "high": "73.41",
      "low": "72.40",
      "close": "72.51",
      "volume": "738006"
    },
    {
      "date": "2022-04-22",
      "open": "71.95",
      "high": "72.00",
      "low": "70.37",
      "close": "70.44",
      "volume": "625458"
    },
    {
      "date": "2022-04-25",
      "open": "70.16",
      "high": "70.28",
      "low": "68.57",
      "close": "70.20",
      "volume": "971924"
    },
    {
      "date": "2022-04-26",
      "open": "70.57",
      "high": "71.09",
      "low": "69.90",
      "close": "70.11",
      "volume": "868630"
    },
    {
      "date": "2022-04-27",
      "open": "70.15",
      "high": "71.05",
      "low": "69.78",
      "close": "70.03",
      "volume": "623728"
    },
    {
      "date": "2022-04-28",
      "open": "70.24",
      "high": "72.15",
      "low": "69.75",
      "close": "71.93",
      "volume": "700014"
    },
    {
      "date": "2022-04-29",
      "open": "71.68",
      "high": "71.99",
      "low": "68.69",
      "close": "68.83",
      "volume": "1193683"
    },
    {
      "date": "2022-05-02",
      "open": "69.08",
      "high": "69.35",
      "low": "65.59",
      "close": "67.12",
      "volume": "881675"
    },
    {
      "date": "2022-05-03",
      "open": "67.26",
      "high": "68.91",
      "low": "66.69",
      "close": "68.60",
      "volume": "1134617"
    },
    {
      "date": "2022-05-04",
      "open": "71.79",
      "high": "73.06",
      "low": "69.29",
      "close": "72.96",
      "volume": "1533077"
    },
    {
      "date": "2022-05-05",
      "open": "72.74",
      "high": "72.81",
      "low": "68.97",
      "close": "69.57",
      "volume": "1155933"
    },
    {
      "date": "2022-05-06",
      "open": "69.23",
      "high": "69.27",
      "low": "67.60",
      "close": "68.58",
      "volume": "959217"
    },
    {
      "date": "2022-05-09",
      "open": "67.92",
      "high": "68.11",
      "low": "66.55",
      "close": "66.94",
      "volume": "1274111"
    },
    {
      "date": "2022-05-10",
      "open": "67.43",
      "high": "68.42",
      "low": "65.10",
      "close": "66.03",
      "volume": "1230731"
    },
    {
      "date": "2022-05-11",
      "open": "66.32",
      "high": "67.31",
      "low": "64.44",
      "close": "64.62",
      "volume": "1265088"
    },
    {
      "date": "2022-05-12",
      "open": "64.64",
      "high": "65.62",
      "low": "63.815",
      "close": "65.55",
      "volume": "1774498"
    },
    {
      "date": "2022-05-13",
      "open": "66.14",
      "high": "67.93",
      "low": "65.60",
      "close": "67.89",
      "volume": "1381003"
    },
    {
      "date": "2022-05-16",
      "open": "67.98",
      "high": "68.49",
      "low": "67.43",
      "close": "68.01",
      "volume": "1015886"
    },
    {
      "date": "2022-05-17",
      "open": "69.04",
      "high": "69.65",
      "low": "68.08",
      "close": "69.52",
      "volume": "1265447"
    },
    {
      "date": "2022-05-18",
      "open": "69.25",
      "high": "69.35",
      "low": "65.99",
      "close": "66.34",
      "volume": "1025046"
    },
    {
      "date": "2022-05-19",
      "open": "65.87",
      "high": "66.93",
      "low": "64.16",
      "close": "64.21",
      "volume": "1444281"
    },
    {
      "date": "2022-05-20",
      "open": "64.78",
      "high": "64.90",
      "low": "61.71",
      "close": "63.26",
      "volume": "1256215"
    },
    {
      "date": "2022-05-23",
      "open": "63.92",
      "high": "64.19",
      "low": "62.56",
      "close": "63.61",
      "volume": "878976"
    },
    {
      "date": "2022-05-24",
      "open": "63.38",
      "high": "65.49",
      "low": "62.13",
      "close": "65.40",
      "volume": "1206419"
    },
    {
      "date": "2022-05-25",
      "open": "65.12",
      "high": "66.41",
      "low": "64.8636",
      "close": "66.16",
      "volume": "714917"
    },
    {
      "date": "2022-05-26",
      "open": "66.76",
      "high": "67.79",
      "low": "66.73",
      "close": "67.21",
      "volume": "842064"
    },
    {
      "date": "2022-05-27",
      "open": "67.30",
      "high": "69.35",
      "low": "67.01",
      "close": "69.10",
      "volume": "645772"
    },
    {
      "date": "2022-05-31",
      "open": "68.40",
      "high": "69.06",
      "low": "68.01",
      "close": "68.21",
      "volume": "1495068"
    },
    {
      "date": "2022-06-01",
      "open": "68.25",
      "high": "68.55",
      "low": "66.06",
      "close": "67.35",
      "volume": "835322"
    },
    {
      "date": "2022-06-02",
      "open": "67.47",
      "high": "67.83",
      "low": "66.33",
      "close": "67.45",
      "volume": "867705"
    },
    {
      "date": "2022-06-03",
      "open": "67.09",
      "high": "67.335",
      "low": "66.44",
      "close": "66.68",
      "volume": "932460"
    },
    {
      "date": "2022-06-06",
      "open": "66.89",
      "high": "66.94",
      "low": "64.77",
      "close": "64.95",
      "volume": "859382"
    },
    {
      "date": "2022-06-07",
      "open": "64.55",
      "high": "66.42",
      "low": "64.22",
      "close": "66.35",
      "volume": "892523"
    },
    {
      "date": "2022-06-08",
      "open": "65.90",
      "high": "65.90",
      "low": "64.74",
      "close": "64.90",
      "volume": "557819"
    },
    {
      "date": "2022-06-09",
      "open": "64.75",
      "high": "64.87",
      "low": "62.35",
      "close": "62.52",
      "volume": "746587"
    },
    {
      "date": "2022-06-10",
      "open": "61.61",
      "high": "62.01",
      "low": "60.89",
      "close": "60.98",
      "volume": "1084710"
    },
    {
      "date": "2022-06-13",
      "open": "59.48",
      "high": "59.515",
      "low": "56.99",
      "close": "57.25",
      "volume": "852706"
    },
    {
      "date": "2022-06-14",
      "open": "56.63",
      "high": "57.13",
      "low": "55.78",
      "close": "56.60",
      "volume": "1199677"
    },
    {
      "date": "2022-06-15",
      "open": "57.06",
      "high": "59.345",
      "low": "56.99",
      "close": "58.26",
      "volume": "1451445"
    },
    {
      "date": "2022-06-16",
      "open": "56.95",
      "high": "58.035",
      "low": "56.19",
      "close": "57.09",
      "volume": "1817920"
    },
    {
      "date": "2022-06-17",
      "open": "57.51",
      "high": "59.01",
      "low": "57.41",
      "close": "57.62",
      "volume": "2036888"
    },
    {
      "date": "2022-06-21",
      "open": "58.26",
      "high": "59.12",
      "low": "58.13",
      "close": "58.37",
      "volume": "932783"
    },
    {
      "date": "2022-06-22",
      "open": "57.39",
      "high": "59.36",
      "low": "57.10",
      "close": "58.65",
      "volume": "869893"
    },
    {
      "date": "2022-06-23",
      "open": "58.70",
      "high": "59.69",
      "low": "58.62",
      "close": "59.54",
      "volume": "686940"
    },
    {
      "date": "2022-06-24",
      "open": "59.89",
      "high": "61.58",
      "low": "59.89",
      "close": "61.48",
      "volume": "1071235"
    },
    {
      "date": "2022-06-27",
      "open": "61.07",
      "high": "62.58",
      "low": "60.875",
      "close": "61.96",
      "volume": "764048"
    },
    {
      "date": "2022-06-28",
      "open": "62.68",
      "high": "63.32",
      "low": "60.73",
      "close": "61.08",
      "volume": "642400"
    },
    {
      "date": "2022-06-29",
      "open": "60.49",
      "high": "60.75",
      "low": "59.50",
      "close": "60.37",
      "volume": "707400"
    },
    {
      "date": "2022-06-30",
      "open": "59.34",
      "high": "60.16",
      "low": "58.75",
      "close": "59.31",
      "volume": "1216594"
    },
    {
      "date": "2022-07-01",
      "open": "58.97",
      "high": "60.55",
      "low": "58.83",
      "close": "60.40",
      "volume": "583145"
    },
    {
      "date": "2022-07-05",
      "open": "59.48",
      "high": "60.51",
      "low": "57.54",
      "close": "60.37",
      "volume": "702443"
    },
    {
      "date": "2022-07-06",
      "open": "59.99",
      "high": "61.01",
      "low": "59.41",
      "close": "59.85",
      "volume": "653075"
    },
    {
      "date": "2022-07-07",
      "open": "60.38",
      "high": "60.78",
      "low": "60.00",
      "close": "60.28",
      "volume": "473332"
    },
    {
      "date": "2022-07-08",
      "open": "59.98",
      "high": "60.20",
      "low": "59.26",
      "close": "59.63",
      "volume": "425773"
    },
    {
      "date": "2022-07-11",
      "open": "59.83",
      "high": "59.94",
      "low": "59.01",
      "close": "59.76",
      "volume": "426192"
    },
    {
      "date": "2022-07-12",
      "open": "59.59",
      "high": "60.92",
      "low": "59.54",
      "close": "60.50",
      "volume": "574088"
    },
    {
      "date": "2022-07-13",
      "open": "59.67",
      "high": "60.27",
      "low": "59.21",
      "close": "59.67",
      "volume": "527311"
    },
    {
      "date": "2022-07-14",
      "open": "58.32",
      "high": "59.38",
      "low": "58.32",
      "close": "58.73",
      "volume": "566659"
    },
    {
      "date": "2022-07-15",
      "open": "59.52",
      "high": "60.26",
      "low": "59.02",
      "close": "60.20",
      "volume": "686731"
    },
    {
      "date": "2022-07-18",
      "open": "60.44",
      "high": "60.91",
      "low": "60.18",
      "close": "60.68",
      "volume": "643321"
    },
    {
      "date": "2022-07-19",
      "open": "61.55",
      "high": "62.715",
      "low": "61.43",
      "close": "62.44",
      "volume": "534308"
    },
    {
      "date": "2022-07-20",
      "open": "62.10",
      "high": "63.60",
      "low": "62.05",
      "close": "63.15",
      "volume": "722964"
    },
    {
      "date": "2022-07-21",
      "open": "62.69",
      "high": "63.18",
      "low": "61.73",
      "close": "62.99",
      "volume": "679392"
    },
    {
      "date": "2022-07-22",
      "open": "63.30",
      "high": "63.62",
      "low": "62.74",
      "close": "62.82",
      "volume": "527574"
    },
    {
      "date": "2022-07-25",
      "open": "63.04",
      "high": "63.41",
      "low": "62.55",
      "close": "63.21",
      "volume": "607062"
    },
    {
      "date": "2022-07-26",
      "open": "63.13",
      "high": "63.46",
      "low": "62.00",
      "close": "62.07",
      "volume": "750270"
    },
    {
      "date": "2022-07-27",
      "open": "62.32",
      "high": "63.10",
      "low": "62.15",
      "close": "62.86",
      "volume": "846962"
    },
    {
      "date": "2022-07-28",
      "open": "63.35",
      "high": "64.14",
      "low": "62.805",
      "close": "63.75",
      "volume": "945489"
    },
    {
      "date": "2022-07-29",
      "open": "64.00",
      "high": "64.855",
      "low": "63.71",
      "close": "64.43",
      "volume": "1747150"
    },
    {
      "date": "2022-08-01",
      "open": "63.78",
      "high": "64.50",
      "low": "63.44",
      "close": "63.77",
      "volume": "1038702"
    },
    {
      "date": "2022-08-02",
      "open": "63.60",
      "high": "63.76",
      "low": "62.37",
      "close": "62.45",
      "volume": "981028"
    },
    {
      "date": "2022-08-03",
      "open": "62.65",
      "high": "64.25",
      "low": "62.65",
      "close": "62.81",
      "volume": "1052536"
    },
    {
      "date": "2022-08-04",
      "open": "62.85",
      "high": "63.725",
      "low": "62.61",
      "close": "62.81",
      "volume": "917187"
    },
    {
      "date": "2022-08-05",
      "open": "62.15",
      "high": "63.04",
      "low": "61.78",
      "close": "62.84",
      "volume": "863481"
    },
    {
      "date": "2022-08-08",
      "open": "63.36",
      "high": "64.46",
      "low": "63.31",
      "close": "64.04",
      "volume": "820545"
    },
    {
      "date": "2022-08-09",
      "open": "64.23",
      "high": "64.23",
      "low": "63.07",
      "close": "63.74",
      "volume": "1069107"
    },
    {
      "date": "2022-08-10",
      "open": "64.72",
      "high": "65.22",
      "low": "64.38",
      "close": "65.12",
      "volume": "858644"
    },
    {
      "date": "2022-08-11",
      "open": "65.42",
      "high": "66.00",
      "low": "65.00",
      "close": "65.30",
      "volume": "724220"
    },
    {
      "date": "2022-08-12",
      "open": "65.76",
      "high": "66.51",
      "low": "65.63",
      "close": "66.30",
      "volume": "761913"
    },
    {
      "date": "2022-08-15",
      "open": "66.20",
      "high": "66.67",
      "low": "65.95",
      "close": "66.31",
      "volume": "775496"
    },
    {
      "date": "2022-08-16",
      "open": "66.31",
      "high": "67.29",
      "low": "66.00",
      "close": "66.58",
      "volume": "707759"
    },
    {
      "date": "2022-08-17",
      "open": "66.12",
      "high": "66.49",
      "low": "65.01",
      "close": "65.91",
      "volume": "614416"
    },
    {
      "date": "2022-08-18",
      "open": "66.02",
      "high": "66.40",
      "low": "65.78",
      "close": "65.98",
      "volume": "744084"
    },
    {
      "date": "2022-08-19",
      "open": "65.54",
      "high": "65.67",
      "low": "64.66",
      "close": "64.81",
      "volume": "823035"
    },
    {
      "date": "2022-08-22",
      "open": "64.47",
      "high": "64.80",
      "low": "63.29",
      "close": "63.57",
      "volume": "732105"
    },
    {
      "date": "2022-08-23",
      "open": "63.61",
      "high": "63.72",
      "low": "62.53",
      "close": "63.00",
      "volume": "733198"
    },
    {
      "date": "2022-08-24",
      "open": "62.91",
      "high": "63.56",
      "low": "62.88",
      "close": "63.20",
      "volume": "783556"
    },
    {
      "date": "2022-08-25",
      "open": "63.35",
      "high": "63.98",
      "low": "63.24",
      "close": "63.82",
      "volume": "607380"
    },
    {
      "date": "2022-08-26",
      "open": "63.91",
      "high": "63.91",
      "low": "62.71",
      "close": "62.85",
      "volume": "1019517"
    },
    {
      "date": "2022-08-29",
      "open": "62.67",
      "high": "62.87",
      "low": "61.86",
      "close": "62.17",
      "volume": "749581"
    },
    {
      "date": "2022-08-30",
      "open": "62.19",
      "high": "62.625",
      "low": "61.67",
      "close": "61.77",
      "volume": "447043"
    },
    {
      "date": "2022-08-31",
      "open": "62.09",
      "high": "62.255",
      "low": "60.82",
      "close": "60.84",
      "volume": "1053340"
    },
    {
      "date": "2022-09-01",
      "open": "60.62",
      "high": "60.955",
      "low": "59.82",
      "close": "60.90",
      "volume": "778364"
    },
    {
      "date": "2022-09-02",
      "open": "61.41",
      "high": "61.82",
      "low": "60.27",
      "close": "60.48",
      "volume": "846570"
    },
    {
      "date": "2022-09-06",
      "open": "60.79",
      "high": "61.565",
      "low": "60.19",
      "close": "61.34",
      "volume": "991105"
    },
    {
      "date": "2022-09-07",
      "open": "61.49",
      "high": "62.50",
      "low": "61.14",
      "close": "62.22",
      "volume": "985020"
    },
    {
      "date": "2022-09-08",
      "open": "62.04",
      "high": "62.31",
      "low": "61.38",
      "close": "61.75",
      "volume": "739981"
    },
    {
      "date": "2022-09-09",
      "open": "62.01",
      "high": "62.62",
      "low": "61.51",
      "close": "62.28",
      "volume": "829917"
    },
    {
      "date": "2022-09-12",
      "open": "62.79",
      "high": "63.21",
      "low": "62.56",
      "close": "63.19",
      "volume": "815098"
    },
    {
      "date": "2022-09-13",
      "open": "61.77",
      "high": "62.015",
      "low": "59.51",
      "close": "59.75",
      "volume": "776411"
    },
    {
      "date": "2022-09-14",
      "open": "58.76",
      "high": "59.225",
      "low": "58.13",
      "close": "58.90",
      "volume": "1012961"
    },
    {
      "date": "2022-09-15",
      "open": "58.81",
      "high": "59.66",
      "low": "58.43",
      "close": "58.45",
      "volume": "886690"
    },
    {
      "date": "2022-09-16",
      "open": "58.50",
      "high": "59.20",
      "low": "57.84",
      "close": "58.99",
      "volume": "2062159"
    },
    {
      "date": "2022-09-19",
      "open": "58.51",
      "high": "59.06",
      "low": "58.395",
      "close": "58.86",
      "volume": "634799"
    },
    {
      "date": "2022-09-20",
      "open": "58.05",
      "high": "58.05",
      "low": "56.62",
      "close": "56.87",
      "volume": "738371"
    },
    {
      "date": "2022-09-21",
      "open": "57.04",
      "high": "57.53",
      "low": "55.88",
      "close": "55.90",
      "volume": "785238"
    },
    {
      "date": "2022-09-22",
      "open": "55.81",
      "high": "55.99",
      "low": "54.25",
      "close": "54.38",
      "volume": "769102"
    },
    {
      "date": "2022-09-23",
      "open": "53.83",
      "high": "54.799",
      "low": "53.09",
      "close": "54.72",
      "volume": "1552044"
    },
    {
      "date": "2022-09-26",
      "open": "54.39",
      "high": "54.41",
      "low": "52.36",
      "close": "53.29",
      "volume": "1325819"
    },
    {
      "date": "2022-09-27",
      "open": "53.29",
      "high": "53.78",
      "low": "52.73",
      "close": "52.78",
      "volume": "1016699"
    },
    {
      "date": "2022-09-28",
      "open": "53.42",
      "high": "54.64",
      "low": "52.89",
      "close": "54.36",
      "volume": "1057600"
    },
    {
      "date": "2022-09-29",
      "open": "53.73",
      "high": "53.83",
      "low": "51.97",
      "close": "53.17",
      "volume": "1241252"
    },
    {
      "date": "2022-09-30",
      "open": "53.58",
      "high": "54.7699",
      "low": "53.10",
      "close": "53.85",
      "volume": "1552905"
    },
    {
      "date": "2022-10-03",
      "open": "54.84",
      "high": "54.84",
      "low": "53.745",
      "close": "54.30",
      "volume": "1170274"
    },
    {
      "date": "2022-10-04",
      "open": "54.90",
      "high": "56.12",
      "low": "54.57",
      "close": "56.07",
      "volume": "1317606"
    },
    {
      "date": "2022-10-05",
      "open": "54.98",
      "high": "56.08",
      "low": "54.235",
      "close": "55.70",
      "volume": "1015893"
    },
    {
      "date": "2022-10-06",
      "open": "55.45",
      "high": "55.93",
      "low": "54.82",
      "close": "55.12",
      "volume": "866740"
    },
    {
      "date": "2022-10-07",
      "open": "54.62",
      "high": "54.82",
      "low": "54.06",
      "close": "54.32",
      "volume": "1014525"
    },
    {
      "date": "2022-10-10",
      "open": "54.63",
      "high": "54.93",
      "low": "53.96",
      "close": "54.32",
      "volume": "914324"
    },
    {
      "date": "2022-10-11",
      "open": "54.63",
      "high": "55.62",
      "low": "54.03",
      "close": "55.27",
      "volume": "1121324"
    },
    {
      "date": "2022-10-12",
      "open": "55.21",
      "high": "55.21",
      "low": "54.425",
      "close": "54.72",
      "volume": "1272707"
    },
    {
      "date": "2022-10-13",
      "open": "53.73",
      "high": "55.255",
      "low": "53.17",
      "close": "54.70",
      "volume": "1631119"
    },
    {
      "date": "2022-10-14",
      "open": "55.31",
      "high": "55.67",
      "low": "53.28",
      "close": "53.40",
      "volume": "889659"
    },
    {
      "date": "2022-10-17",
      "open": "54.43",
      "high": "55.10",
      "low": "54.26",
      "close": "54.90",
      "volume": "945335"
    },
    {
      "date": "2022-10-18",
      "open": "55.67",
      "high": "55.965",
      "low": "55.04",
      "close": "55.57",
      "volume": "1121151"
    },
    {
      "date": "2022-10-19",
      "open": "54.60",
      "high": "54.98",
      "low": "53.565",
      "close": "54.32",
      "volume": "727875"
    },
    {
      "date": "2022-10-20",
      "open": "54.54",
      "high": "55.075",
      "low": "54.03",
      "close": "54.31",
      "volume": "603570"
    },
    {
      "date": "2022-10-21",
      "open": "54.20",
      "high": "55.84",
      "low": "53.80",
      "close": "55.67",
      "volume": "2520533"
    },
    {
      "date": "2022-10-24",
      "open": "56.32",
      "high": "56.35",
      "low": "55.455",
      "close": "56.25",
      "volume": "1044920"
    },
    {
      "date": "2022-10-25",
      "open": "56.38",
      "high": "58.23",
      "low": "56.38",
      "close": "58.14",
      "volume": "1118624"
    },
    {
      "date": "2022-10-26",
      "open": "58.28",
      "high": "58.53",
      "low": "57.45",
      "close": "57.64",
      "volume": "931691"
    },
    {
      "date": "2022-10-27",
      "open": "58.37",
      "high": "58.86",
      "low": "58.11",
      "close": "58.41",
      "volume": "686469"
    },
    {
      "date": "2022-10-28",
      "open": "58.51",
      "high": "60.03",
      "low": "58.04",
      "close": "59.88",
      "volume": "764143"
    },
    {
      "date": "2022-10-31",
      "open": "59.78",
      "high": "60.60",
      "low": "59.445",
      "close": "60.51",
      "volume": "1212675"
    },
    {
      "date": "2022-11-01",
      "open": "61.02",
      "high": "62.06",
      "low": "60.55",
      "close": "61.92",
      "volume": "1201354"
    },
    {
      "date": "2022-11-02",
      "open": "61.80",
      "high": "62.14",
      "low": "60.345",
      "close": "60.51",
      "volume": "1433661"
    },
    {
      "date": "2022-11-03",
      "open": "59.45",
      "high": "60.63",
      "low": "58.57",
      "close": "60.29",
      "volume": "757131"
    },
    {
      "date": "2022-11-04",
      "open": "61.47",
      "high": "64.17",
      "low": "60.28",
      "close": "63.57",
      "volume": "1711017"
    },
    {
      "date": "2022-11-07",
      "open": "64.23",
      "high": "64.51",
      "low": "62.80",
      "close": "63.65",
      "volume": "908326"
    },
    {
      "date": "2022-11-08",
      "open": "63.69",
      "high": "63.89",
      "low": "62.70",
      "close": "63.01",
      "volume": "736500"
    },
    {
      "date": "2022-11-09",
      "open": "62.63",
      "high": "63.775",
      "low": "62.03",
      "close": "62.21",
      "volume": "983133"
    },
    {
      "date": "2022-11-10",
      "open": "64.08",
      "high": "66.65",
      "low": "63.88",
      "close": "66.26",
      "volume": "1012139"
    },
    {
      "date": "2022-11-11",
      "open": "66.39",
      "high": "66.625",
      "low": "65.36",
      "close": "65.82",
      "volume": "634051"
    },
    {
      "date": "2022-11-14",
      "open": "65.48",
      "high": "65.91",
      "low": "64.65",
      "close": "64.69",
      "volume": "749732"
    },
    {
      "date": "2022-11-15",
      "open": "65.35",
      "high": "65.66",
      "low": "64.60",
      "close": "65.48",
      "volume": "628965"
    },
    {
      "date": "2022-11-16",
      "open": "65.33",
      "high": "65.38",
      "low": "64.33",
      "close": "64.50",
      "volume": "472394"
    },
    {
      "date": "2022-11-17",
      "open": "63.82",
      "high": "65.43",
      "low": "63.53",
      "close": "65.38",
      "volume": "533424"
    },
    {
      "date": "2022-11-18",
      "open": "66.02",
      "high": "66.33",
      "low": "65.33",
      "close": "65.59",
      "volume": "660356"
    },
    {
      "date": "2022-11-21",
      "open": "64.53",
      "high": "65.57",
      "low": "64.28",
      "close": "64.98",
      "volume": "937701"
    },
    {
      "date": "2022-11-22",
      "open": "65.40",
      "high": "66.50",
      "low": "65.125",
      "close": "66.44",
      "volume": "801936"
    },
    {
      "date": "2022-11-23",
      "open": "66.15",
      "high": "66.52",
      "low": "65.51",
      "close": "65.76",
      "volume": "520999"
    },
    {
      "date": "2022-11-25",
      "open": "66.43",
      "high": "66.52",
      "low": "65.88",
      "close": "66.27",
      "volume": "341984"
    },
    {
      "date": "2022-11-28",
      "open": "65.62",
      "high": "66.155",
      "low": "64.22",
      "close": "64.36",
      "volume": "569052"
    },
    {
      "date": "2022-11-29",
      "open": "64.66",
      "high": "65.98",
      "low": "64.375",
      "close": "65.82",
      "volume": "440429"
    },
    {
      "date": "2022-11-30",
      "open": "65.51",
      "high": "66.59",
      "low": "64.935",
      "close": "66.43",
      "volume": "1311441"
    },
    {
      "date": "2022-12-01",
      "open": "67.10",
      "high": "67.29",
      "low": "65.05",
      "close": "65.67",
      "volume": "637467"
    },
    {
      "date": "2022-12-02",
      "open": "64.92",
      "high": "66.13",
      "low": "64.715",
      "close": "65.81",
      "volume": "461078"
    },
    {
      "date": "2022-12-05",
      "open": "65.57",
      "high": "65.57",
      "low": "64.47",
      "close": "64.82",
      "volume": "1984852"
    },
    {
      "date": "2022-12-06",
      "open": "65.08",
      "high": "65.46",
      "low": "64.785",
      "close": "65.39",
      "volume": "911473"
    },
    {
      "date": "2022-12-07",
      "open": "65.25",
      "high": "66.43",
      "low": "65.02",
      "close": "65.75",
      "volume": "1030516"
    },
    {
      "date": "2022-12-08",
      "open": "66.13",
      "high": "66.63",
      "low": "65.86",
      "close": "65.96",
      "volume": "1281011"
    },
    {
      "date": "2022-12-09",
      "open": "65.71",
      "high": "66.025",
      "low": "65.31",
      "close": "65.73",
      "volume": "1047536"
    },
    {
      "date": "2022-12-12",
      "open": "65.82",
      "high": "65.82",
      "low": "64.97",
      "close": "65.57",
      "volume": "682480"
    },
    {
      "date": "2022-12-13",
      "open": "66.98",
      "high": "67.53",
      "low": "64.99",
      "close": "65.68",
      "volume": "2331017"
    },
    {
      "date": "2022-12-14",
      "open": "65.65",
      "high": "66.45",
      "low": "65.11",
      "close": "65.53",
      "volume": "1488898"
    },
    {
      "date": "2022-12-15",
      "open": "63.97",
      "high": "64.65",
      "low": "63.24",
      "close": "63.45",
      "volume": "1208246"
    },
    {
      "date": "2022-12-16",
      "open": "63.04",
      "high": "63.20",
      "low": "61.81",
      "close": "62.73",
      "volume": "2203590"
    },
    {
      "date": "2022-12-19",
      "open": "62.59",
      "high": "62.81",
      "low": "61.79",
      "close": "62.33",
      "volume": "897638"
    },
    {
      "date": "2022-12-20",
      "open": "62.13",
      "high": "62.15",
      "low": "61.28",
      "close": "61.67",
      "volume": "1251572"
    },
    {
      "date": "2022-12-21",
      "open": "62.42",
      "high": "63.30",
      "low": "61.783",
      "close": "62.51",
      "volume": "848060"
    },
    {
      "date": "2022-12-22",
      "open": "62.50",
      "high": "62.51",
      "low": "60.895",
      "close": "62.27",
      "volume": "667475"
    },
    {
      "date": "2022-12-23",
      "open": "62.11",
      "high": "62.70",
      "low": "61.89",
      "close": "62.64",
      "volume": "522534"
    },
    {
      "date": "2022-12-27",
      "open": "62.69",
      "high": "62.97",
      "low": "62.4001",
      "close": "62.61",
      "volume": "401463"
    },
    {
      "date": "2022-12-28",
      "open": "62.92",
      "high": "62.98",
      "low": "61.54",
      "close": "61.65",
      "volume": "642513"
    },
    {
      "date": "2022-12-29",
      "open": "61.91",
      "high": "62.82",
      "low": "61.85",
      "close": "62.64",
      "volume": "613986"
    },
    {
      "date": "2022-12-30",
      "open": "62.37",
      "high": "62.67",
      "low": "61.87",
      "close": "62.50",
      "volume": "614872"
    },
    {
      "date": "2023-01-03",
      "open": "63.11",
      "high": "63.38",
      "low": "62.25",
      "close": "62.83",
      "volume": "1148304"
    },
    {
      "date": "2023-01-04",
      "open": "63.22",
      "high": "64.12",
      "low": "63.14",
      "close": "63.69",
      "volume": "1258163"
    },
    {
      "date": "2023-01-05",
      "open": "63.46",
      "high": "63.67",
      "low": "62.10",
      "close": "62.29",
      "volume": "844166"
    },
    {
      "date": "2023-01-06",
      "open": "63.75",
      "high": "63.94",
      "low": "63.19",
      "close": "63.59",
      "volume": "968490"
    },
    {
      "date": "2023-01-09",
      "open": "63.45",
      "high": "63.76",
      "low": "62.46",
      "close": "62.53",
      "volume": "721216"
    },
    {
      "date": "2023-01-10",
      "open": "62.01",
      "high": "62.38",
      "low": "60.89",
      "close": "62.03",
      "volume": "977277"
    },
    {
      "date": "2023-01-11",
      "open": "62.41",
      "high": "64.485",
      "low": "62.41",
      "close": "64.32",
      "volume": "845141"
    },
    {
      "date": "2023-01-12",
      "open": "64.40",
      "high": "66.60",
      "low": "64.40",
      "close": "66.49",
      "volume": "1390270"
    },
    {
      "date": "2023-01-13",
      "open": "65.70",
      "high": "66.38",
      "low": "65.21",
      "close": "65.98",
      "volume": "924022"
    },
    {
      "date": "2023-01-17",
      "open": "65.97",
      "high": "66.49",
      "low": "65.56",
      "close": "65.97",
      "volume": "1133634"
    },
    {
      "date": "2023-01-18",
      "open": "66.17",
      "high": "66.39",
      "low": "64.02",
      "close": "64.12",
      "volume": "925857"
    },
    {
      "date": "2023-01-19",
      "open": "63.86",
      "high": "64.70",
      "low": "63.45",
      "close": "63.46",
      "volume": "812303"
    },
    {
      "date": "2023-01-20",
      "open": "63.41",
      "high": "64.41",
      "low": "62.81",
      "close": "64.35",
      "volume": "621530"
    },
    {
      "date": "2023-01-23",
      "open": "64.36",
      "high": "65.49",
      "low": "64.11",
      "close": "65.44",
      "volume": "491015"
    },
    {
      "date": "2023-01-24",
      "open": "65.57",
      "high": "66.13",
      "low": "64.87",
      "close": "65.88",
      "volume": "754294"
    },
    {
      "date": "2023-01-25",
      "open": "65.63",
      "high": "65.96",
      "low": "65.205",
      "close": "65.94",
      "volume": "697067"
    },
    {
      "date": "2023-01-26",
      "open": "66.17",
      "high": "66.49",
      "low": "65.46",
      "close": "66.05",
      "volume": "792261"
    },
    {
      "date": "2023-01-27",
      "open": "66.05",
      "high": "67.30",
      "low": "65.93",
      "close": "67.15",
      "volume": "698892"
    },
    {
      "date": "2023-01-30",
      "open": "66.84",
      "high": "66.985",
      "low": "65.68",
      "close": "65.73",
      "volume": "739580"
    },
    {
      "date": "2023-01-31",
      "open": "65.70",
      "high": "66.70",
      "low": "65.30",
      "close": "66.63",
      "volume": "2946965"
    },
    {
      "date": "2023-02-01",
      "open": "66.23",
      "high": "67.49",
      "low": "65.59",
      "close": "67.10",
      "volume": "1037501"
    },
    {
      "date": "2023-02-02",
      "open": "67.25",
      "high": "68.56",
      "low": "66.995",
      "close": "67.53",
      "volume": "1246894"
    },
    {
      "date": "2023-02-03",
      "open": "66.86",
      "high": "67.10",
      "low": "66.08",
      "close": "66.81",
      "volume": "644779"
    },
    {
      "date": "2023-02-06",
      "open": "66.38",
      "high": "66.41",
      "low": "65.43",
      "close": "66.20",
      "volume": "514700"
    },
    {
      "date": "2023-02-07",
      "open": "65.73",
      "high": "66.11",
      "low": "65.02",
      "close": "65.60",
      "volume": "1009809"
    },
    {
      "date": "2023-02-08",
      "open": "65.38",
      "high": "65.54",
      "low": "64.68",
      "close": "65.10",
      "volume": "750330"
    },
    {
      "date": "2023-02-09",
      "open": "65.14",
      "high": "65.49",
      "low": "63.26",
      "close": "63.55",
      "volume": "1199129"
    },
    {
      "date": "2023-02-10",
      "open": "63.23",
      "high": "66.165",
      "low": "63.095",
      "close": "65.67",
      "volume": "1380857"
    },
    {
      "date": "2023-02-13",
      "open": "65.67",
      "high": "67.00",
      "low": "65.62",
      "close": "66.82",
      "volume": "910873"
    },
    {
      "date": "2023-02-14",
      "open": "66.71",
      "high": "66.90",
      "low": "65.48",
      "close": "65.75",
      "volume": "720919"
    },
    {
      "date": "2023-02-15",
      "open": "65.11",
      "high": "65.65",
      "low": "64.72",
      "close": "65.20",
      "volume": "725187"
    },
    {
      "date": "2023-02-16",
      "open": "64.30",
      "high": "65.155",
      "low": "64.245",
      "close": "64.60",
      "volume": "1051413"
    },
    {
      "date": "2023-02-17",
      "open": "64.57",
      "high": "64.70",
      "low": "63.75",
      "close": "64.33",
      "volume": "858501"
    },
    {
      "date": "2023-02-21",
      "open": "63.95",
      "high": "64.29",
      "low": "62.66",
      "close": "62.91",
      "volume": "1070182"
    },
    {
      "date": "2023-02-22",
      "open": "63.23",
      "high": "63.49",
      "low": "62.57",
      "close": "62.85",
      "volume": "698653"
    },
    {
      "date": "2023-02-23",
      "open": "63.33",
      "high": "63.80",
      "low": "62.717",
      "close": "63.49",
      "volume": "629802"
    },
    {
      "date": "2023-02-24",
      "open": "62.84",
      "high": "63.58",
      "low": "62.72",
      "close": "63.15",
      "volume": "711029"
    },
    {
      "date": "2023-02-27",
      "open": "63.83",
      "high": "64.35",
      "low": "62.81",
      "close": "63.07",
      "volume": "661140"
    },
    {
      "date": "2023-02-28",
      "open": "63.25",
      "high": "63.835",
      "low": "62.88",
      "close": "62.90",
      "volume": "993234"
    },
    {
      "date": "2023-03-01",
      "open": "62.54",
      "high": "62.97",
      "low": "61.59",
      "close": "62.76",
      "volume": "703939"
    },
    {
      "date": "2023-03-02",
      "open": "62.50",
      "high": "62.90",
      "low": "62.25",
      "close": "62.76",
      "volume": "392683"
    },
    {
      "date": "2023-03-03",
      "open": "63.14",
      "high": "63.29",
      "low": "62.71",
      "close": "63.28",
      "volume": "405318"
    },
    {
      "date": "2023-03-06",
      "open": "63.54",
      "high": "64.14",
      "low": "63.34",
      "close": "63.65",
      "volume": "991881"
    },
    {
      "date": "2023-03-07",
      "open": "63.70",
      "high": "63.70",
      "low": "61.05",
      "close": "61.35",
      "volume": "828927"
    },
    {
      "date": "2023-03-08",
      "open": "61.42",
      "high": "62.31",
      "low": "61.24",
      "close": "61.96",
      "volume": "640464"
    },
    {
      "date": "2023-03-09",
      "open": "61.90",
      "high": "62.00",
      "low": "60.57",
      "close": "60.61",
      "volume": "600624"
    },
    {
      "date": "2023-03-10",
      "open": "60.76",
      "high": "60.76",
      "low": "58.33",
      "close": "58.58",
      "volume": "1103952"
    },
    {
      "date": "2023-03-13",
      "open": "58.47",
      "high": "59.84",
      "low": "58.18",
      "close": "58.82",
      "volume": "1204279"
    },
    {
      "date": "2023-03-14",
      "open": "59.50",
      "high": "60.595",
      "low": "59.13",
      "close": "60.15",
      "volume": "1361147"
    },
    {
      "date": "2023-03-15",
      "open": "58.94",
      "high": "60.085",
      "low": "58.48",
      "close": "59.87",
      "volume": "1244452"
    },
    {
      "date": "2023-03-16",
      "open": "59.14",
      "high": "59.41",
      "low": "57.79",
      "close": "58.26",
      "volume": "1297951"
    },
    {
      "date": "2023-03-17",
      "open": "57.93",
      "high": "58.01",
      "low": "56.13",
      "close": "56.65",
      "volume": "1885210"
    },
    {
      "date": "2023-03-20",
      "open": "56.91",
      "high": "58.13",
      "low": "56.66",
      "close": "57.70",
      "volume": "1145623"
    },
    {
      "date": "2023-03-21",
      "open": "58.08",
      "high": "58.96",
      "low": "57.785",
      "close": "58.09",
      "volume": "1302742"
    },
    {
      "date": "2023-03-22",
      "open": "57.39",
      "high": "58.14",
      "low": "56.29",
      "close": "56.31",
      "volume": "1478026"
    },
    {
      "date": "2023-03-23",
      "open": "57.32",
      "high": "57.89",
      "low": "56.40",
      "close": "56.69",
      "volume": "1554131"
    },
    {
      "date": "2023-03-24",
      "open": "56.52",
      "high": "58.42",
      "low": "56.32",
      "close": "58.34",
      "volume": "1407441"
    },
    {
      "date": "2023-03-27",
      "open": "58.81",
      "high": "59.15",
      "low": "58.40",
      "close": "58.50",
      "volume": "1131955"
    },
    {
      "date": "2023-03-28",
      "open": "57.99",
      "high": "58.67",
      "low": "57.935",
      "close": "58.41",
      "volume": "655749"
    },
    {
      "date": "2023-03-29",
      "open": "59.28",
      "high": "59.41",
      "low": "58.59",
      "close": "59.21",
      "volume": "687471"
    },
    {
      "date": "2023-03-30",
      "open": "59.83",
      "high": "60.12",
      "low": "59.32",
      "close": "59.51",
      "volume": "627573"
    },
    {
      "date": "2023-03-31",
      "open": "59.95",
      "high": "61.27",
      "low": "59.95",
      "close": "61.18",
      "volume": "1107989"
    },
    {
      "date": "2023-04-03",
      "open": "61.16",
      "high": "62.09",
      "low": "60.80",
      "close": "61.25",
      "volume": "592220"
    },
    {
      "date": "2023-04-04",
      "open": "61.29",
      "high": "61.47",
      "low": "60.33",
      "close": "60.87",
      "volume": "1015344"
    },
    {
      "date": "2023-04-05",
      "open": "60.57",
      "high": "60.635",
      "low": "59.85",
      "close": "60.26",
      "volume": "530740"
    },
    {
      "date": "2023-04-06",
      "open": "60.50",
      "high": "60.61",
      "low": "59.62",
      "close": "60.30",
      "volume": "645826"
    },
    {
      "date": "2023-04-10",
      "open": "60.21",
      "high": "60.499",
      "low": "59.47",
      "close": "60.43",
      "volume": "467422"
    },
    {
      "date": "2023-04-11",
      "open": "60.63",
      "high": "61.23",
      "low": "60.27",
      "close": "60.73",
      "volume": "651901"
    },
    {
      "date": "2023-04-12",
      "open": "61.16",
      "high": "61.24",
      "low": "59.785",
      "close": "59.99",
      "volume": "664709"
    },
    {
      "date": "2023-04-13",
      "open": "59.99",
      "high": "60.20",
      "low": "59.05",
      "close": "60.00",
      "volume": "827864"
    },
    {
      "date": "2023-04-14",
      "open": "60.38",
      "high": "60.64",
      "low": "59.15",
      "close": "59.66",
      "volume": "707961"
    },
    {
      "date": "2023-04-17",
      "open": "59.66",
      "high": "60.55",
      "low": "59.58",
      "close": "60.50",
      "volume": "565364"
    },
    {
      "date": "2023-04-18",
      "open": "60.58",
      "high": "60.85",
      "low": "60.315",
      "close": "60.68",
      "volume": "569924"
    },
    {
      "date": "2023-04-19",
      "open": "60.26",
      "high": "60.985",
      "low": "60.155",
      "close": "60.86",
      "volume": "369042"
    },
    {
      "date": "2023-04-20",
      "open": "60.61",
      "high": "60.81",
      "low": "60.23",
      "close": "60.55",
      "volume": "450754"
    },
    {
      "date": "2023-04-21",
      "open": "60.33",
      "high": "60.96",
      "low": "59.985",
      "close": "60.72",
      "volume": "549876"
    },
    {
      "date": "2023-04-24",
      "open": "60.73",
      "high": "60.90",
      "low": "59.73",
      "close": "60.00",
      "volume": "497118"
    },
    {
      "date": "2023-04-25",
      "open": "59.55",
      "high": "60.305",
      "low": "59.37",
      "close": "60.21",
      "volume": "762496"
    },
    {
      "date": "2023-04-26",
      "open": "60.16",
      "high": "60.51",
      "low": "59.21",
      "close": "59.47",
      "volume": "749115"
    },
    {
      "date": "2023-04-27",
      "open": "59.47",
      "high": "60.6838",
      "low": "59.47",
      "close": "60.41",
      "volume": "535645"
    },
    {
      "date": "2023-04-28",
      "open": "60.50",
      "high": "62.05",
      "low": "60.50",
      "close": "61.43",
      "volume": "731414"
    },
    {
      "date": "2023-05-01",
      "open": "61.14",
      "high": "61.595",
      "low": "60.61",
      "close": "60.64",
      "volume": "584878"
    },
    {
      "date": "2023-05-02",
      "open": "60.31",
      "high": "60.54",
      "low": "59.15",
      "close": "59.99",
      "volume": "833577"
    },
    {
      "date": "2023-05-03",
      "open": "60.26",
      "high": "61.01",
      "low": "59.59",
      "close": "59.66",
      "volume": "815018"
    },
    {
      "date": "2023-05-04",
      "open": "59.48",
      "high": "60.435",
      "low": "59.14",
      "close": "60.10",
      "volume": "796228"
    },
    {
      "date": "2023-05-05",
      "open": "61.25",
      "high": "61.82",
      "low": "59.89",
      "close": "60.74",
      "volume": "902434"
    },
    {
      "date": "2023-05-08",
      "open": "60.76",
      "high": "60.80",
      "low": "59.64",
      "close": "59.68",
      "volume": "434229"
    },
    {
      "date": "2023-05-09",
      "open": "59.20",
      "high": "59.32",
      "low": "58.22",
      "close": "58.88",
      "volume": "676011"
    },
    {
      "date": "2023-05-10",
      "open": "59.49",
      "high": "59.71",
      "low": "58.555",
      "close": "58.99",
      "volume": "579458"
    },
    {
      "date": "2023-05-11",
      "open": "58.59",
      "high": "58.646",
      "low": "57.995",
      "close": "58.49",
      "volume": "623699"
    },
    {
      "date": "2023-05-12",
      "open": "58.49",
      "high": "58.60",
      "low": "57.94",
      "close": "58.53",
      "volume": "403095"
    },
    {
      "date": "2023-05-15",
      "open": "58.68",
      "high": "59.58",
      "low": "58.32",
      "close": "59.13",
      "volume": "630185"
    },
    {
      "date": "2023-05-16",
      "open": "59.13",
      "high": "59.13",
      "low": "56.97",
      "close": "57.02",
      "volume": "654922"
    },
    {
      "date": "2023-05-17",
      "open": "57.27",
      "high": "58.87",
      "low": "57.04",
      "close": "58.78",
      "volume": "978324"
    },
    {
      "date": "2023-05-18",
      "open": "57.72",
      "high": "58.75",
      "low": "57.19",
      "close": "58.24",
      "volume": "2070920"
    },
    {
      "date": "2023-05-19",
      "open": "58.78",
      "high": "58.80",
      "low": "57.40",
      "close": "57.63",
      "volume": "1533649"
    },
    {
      "date": "2023-05-22",
      "open": "57.93",
      "high": "58.51",
      "low": "57.50",
      "close": "58.44",
      "volume": "873900"
    },
    {
      "date": "2023-05-23",
      "open": "58.43",
      "high": "58.898",
      "low": "57.37",
      "close": "57.56",
      "volume": "1245683"
    },
    {
      "date": "2023-05-24",
      "open": "57.38",
      "high": "57.49",
      "low": "56.05",
      "close": "56.35",
      "volume": "991335"
    },
    {
      "date": "2023-05-25",
      "open": "56.33",
      "high": "56.33",
      "low": "54.72",
      "close": "55.16",
      "volume": "1312174"
    },
    {
      "date": "2023-05-26",
      "open": "55.16",
      "high": "56.12",
      "low": "54.94",
      "close": "55.94",
      "volume": "934147"
    },
    {
      "date": "2023-05-30",
      "open": "55.85",
      "high": "56.43",
      "low": "55.65",
      "close": "55.78",
      "volume": "1106441"
    },
    {
      "date": "2023-05-31",
      "open": "55.85",
      "high": "56.64",
      "low": "55.66",
      "close": "56.27",
      "volume": "1586670"
    },
    {
      "date": "2023-06-01",
      "open": "56.30",
      "high": "56.79",
      "low": "55.66",
      "close": "56.40",
      "volume": "1134707"
    },
    {
      "date": "2023-06-02",
      "open": "57.20",
      "high": "58.47",
      "low": "57.12",
      "close": "58.26",
      "volume": "970547"
    },
    {
      "date": "2023-06-05",
      "open": "58.17",
      "high": "58.65",
      "low": "57.82",
      "close": "57.99",
      "volume": "1061768"
    },
    {
      "date": "2023-06-06",
      "open": "58.01",
      "high": "59.14",
      "low": "57.96",
      "close": "59.06",
      "volume": "989509"
    },
    {
      "date": "2023-06-07",
      "open": "59.34",
      "high": "61.23",
      "low": "59.02",
      "close": "60.90",
      "volume": "996462"
    },
    {
      "date": "2023-06-08",
      "open": "60.90",
      "high": "61.03",
      "low": "59.88",
      "close": "60.66",
      "volume": "929738"
    },
    {
      "date": "2023-06-09",
      "open": "60.60",
      "high": "60.96",
      "low": "60.39",
      "close": "60.61",
      "volume": "872476"
    },
    {
      "date": "2023-06-12",
      "open": "60.68",
      "high": "61.03",
      "low": "60.142",
      "close": "60.93",
      "volume": "1037313"
    },
    {
      "date": "2023-06-13",
      "open": "60.24",
      "high": "61.09",
      "low": "60.06",
      "close": "60.41",
      "volume": "727593"
    },
    {
      "date": "2023-06-14",
      "open": "60.72",
      "high": "61.14",
      "low": "60.30",
      "close": "60.84",
      "volume": "885566"
    },
    {
      "date": "2023-06-15",
      "open": "60.83",
      "high": "60.85",
      "low": "60.035",
      "close": "60.84",
      "volume": "776184"
    },
    {
      "date": "2023-06-16",
      "open": "61.21",
      "high": "61.61",
      "low": "60.77",
      "close": "61.14",
      "volume": "1102836"
    },
    {
      "date": "2023-06-20",
      "open": "61.24",
      "high": "61.24",
      "low": "59.94",
      "close": "60.66",
      "volume": "939722"
    },
    {
      "date": "2023-06-21",
      "open": "60.39",
      "high": "60.39",
      "low": "59.43",
      "close": "59.64",
      "volume": "856897"
    },
    {
      "date": "2023-06-22",
      "open": "59.70",
      "high": "59.77",
      "low": "58.38",
      "close": "58.89",
      "volume": "711497"
    },
    {
      "date": "2023-06-23",
      "open": "58.65",
      "high": "58.78",
      "low": "57.73",
      "close": "58.00",
      "volume": "1583233"
    },
    {
      "date": "2023-06-26",
      "open": "58.22",
      "high": "59.51",
      "low": "57.86",
      "close": "59.49",
      "volume": "652417"
    },
    {
      "date": "2023-06-27",
      "open": "59.59",
      "high": "60.455",
      "low": "59.35",
      "close": "60.33",
      "volume": "885514"
    },
    {
      "date": "2023-06-28",
      "open": "60.35",
      "high": "60.50",
      "low": "59.69",
      "close": "60.35",
      "volume": "1043914"
    },
    {
      "date": "2023-06-29",
      "open": "60.09",
      "high": "61.70",
      "low": "59.86",
      "close": "61.68",
      "volume": "635883"
    },
    {
      "date": "2023-06-30",
      "open": "62.15",
      "high": "62.29",
      "low": "60.89",
      "close": "61.77",
      "volume": "1301262"
    },
    {
      "date": "2023-07-03",
      "open": "61.65",
      "high": "62.67",
      "low": "61.56",
      "close": "62.38",
      "volume": "337446"
    },
    {
      "date": "2023-07-05",
      "open": "62.21",
      "high": "62.97",
      "low": "61.51",
      "close": "62.26",
      "volume": "846915"
    },
    {
      "date": "2023-07-06",
      "open": "61.39",
      "high": "62.075",
      "low": "60.455",
      "close": "62.00",
      "volume": "1193117"
    },
    {
      "date": "2023-07-07",
      "open": "61.90",
      "high": "62.04",
      "low": "61.275",
      "close": "61.31",
      "volume": "1036859"
    },
    {
      "date": "2023-07-10",
      "open": "61.37",
      "high": "61.53",
      "low": "60.78",
      "close": "61.36",
      "volume": "1119889"
    },
    {
      "date": "2023-07-11",
      "open": "61.67",
      "high": "62.81",
      "low": "61.50",
      "close": "62.79",
      "volume": "868709"
    },
    {
      "date": "2023-07-12",
      "open": "63.38",
      "high": "63.81",
      "low": "63.08",
      "close": "63.11",
      "volume": "837303"
    },
    {
      "date": "2023-07-13",
      "open": "63.05",
      "high": "63.54",
      "low": "62.70",
      "close": "63.41",
      "volume": "1052279"
    },
    {
      "date": "2023-07-14",
      "open": "63.34",
      "high": "63.41",
      "low": "62.70",
      "close": "63.40",
      "volume": "665099"
    },
    {
      "date": "2023-07-17",
      "open": "63.11",
      "high": "64.01",
      "low": "62.88",
      "close": "63.84",
      "volume": "898432"
    },
    {
      "date": "2023-07-18",
      "open": "63.84",
      "high": "63.84",
      "low": "62.965",
      "close": "63.73",
      "volume": "856327"
    },
    {
      "date": "2023-07-19",
      "open": "63.94",
      "high": "64.77",
      "low": "63.875",
      "close": "64.75",
      "volume": "663768"
    },
    {
      "date": "2023-07-20",
      "open": "64.79",
      "high": "65.49",
      "low": "64.00",
      "close": "65.43",
      "volume": "831821"
    },
    {
      "date": "2023-07-21",
      "open": "65.62",
      "high": "66.445",
      "low": "65.28",
      "close": "65.80",
      "volume": "964961"
    },
    {
      "date": "2023-07-24",
      "open": "65.67",
      "high": "66.2175",
      "low": "65.49",
      "close": "65.76",
      "volume": "809144"
    },
    {
      "date": "2023-07-25",
      "open": "65.86",
      "high": "66.08",
      "low": "65.0601",
      "close": "65.33",
      "volume": "722797"
    },
    {
      "date": "2023-07-26",
      "open": "65.47",
      "high": "66.04",
      "low": "65.19",
      "close": "65.92",
      "volume": "691491"
    },
    {
      "date": "2023-07-27",
      "open": "65.97",
      "high": "66.36",
      "low": "64.43",
      "close": "64.56",
      "volume": "782338"
    },
    {
      "date": "2023-07-28",
      "open": "65.24",
      "high": "65.33",
      "low": "64.47",
      "close": "64.88",
      "volume": "536788"
    },
    {
      "date": "2023-07-31",
      "open": "64.88",
      "high": "65.83",
      "low": "64.64",
      "close": "65.53",
      "volume": "1040761"
    },
    {
      "date": "2023-08-01",
      "open": "65.24",
      "high": "65.84",
      "low": "65.02",
      "close": "65.74",
      "volume": "1148118"
    },
    {
      "date": "2023-08-02",
      "open": "65.49",
      "high": "65.80",
      "low": "64.795",
      "close": "65.69",
      "volume": "732224"
    },
    {
      "date": "2023-08-03",
      "open": "65.58",
      "high": "66.14",
      "low": "64.82",
      "close": "65.98",
      "volume": "1682546"
    },
    {
      "date": "2023-08-04",
      "open": "65.81",
      "high": "66.83",
      "low": "65.01",
      "close": "66.25",
      "volume": "1430251"
    },
    {
      "date": "2023-08-07",
      "open": "66.58",
      "high": "66.79",
      "low": "65.8315",
      "close": "66.64",
      "volume": "1146934"
    },
    {
      "date": "2023-08-08",
      "open": "65.76",
      "high": "65.99",
      "low": "65.02",
      "close": "65.48",
      "volume": "1058791"
    },
    {
      "date": "2023-08-09",
      "open": "65.12",
      "high": "66.15",
      "low": "64.73",
      "close": "65.70",
      "volume": "1379747"
    },
    {
      "date": "2023-08-10",
      "open": "65.98",
      "high": "66.35",
      "low": "64.70",
      "close": "64.98",
      "volume": "933299"
    },
    {
      "date": "2023-08-11",
      "open": "64.76",
      "high": "65.08",
      "low": "64.53",
      "close": "64.87",
      "volume": "971430"
    },
    {
      "date": "2023-08-14",
      "open": "64.89",
      "high": "64.91",
      "low": "63.95",
      "close": "64.21",
      "volume": "744380"
    },
    {
      "date": "2023-08-15",
      "open": "63.78",
      "high": "63.8125",
      "low": "62.86",
      "close": "63.05",
      "volume": "881165"
    },
    {
      "date": "2023-08-16",
      "open": "63.14",
      "high": "63.325",
      "low": "62.14",
      "close": "62.15",
      "volume": "1350383"
    },
    {
      "date": "2023-08-17",
      "open": "62.30",
      "high": "62.58",
      "low": "60.80",
      "close": "61.03",
      "volume": "2522184"
    },
    {
      "date": "2023-08-18",
      "open": "60.59",
      "high": "61.88",
      "low": "60.47",
      "close": "61.31",
      "volume": "1122892"
    },
    {
      "date": "2023-08-21",
      "open": "61.09",
      "high": "61.17",
      "low": "60.07",
      "close": "60.41",
      "volume": "3803843"
    },
    {
      "date": "2023-08-22",
      "open": "60.71",
      "high": "60.80",
      "low": "59.98",
      "close": "60.21",
      "volume": "918716"
    },
    {
      "date": "2023-08-23",
      "open": "60.33",
      "high": "61.25",
      "low": "60.21",
      "close": "61.21",
      "volume": "1111160"
    },
    {
      "date": "2023-08-24",
      "open": "61.38",
      "high": "62.37",
      "low": "61.23",
      "close": "61.38",
      "volume": "1237787"
    },
    {
      "date": "2023-08-25",
      "open": "61.37",
      "high": "61.98",
      "low": "61.13",
      "close": "61.19",
      "volume": "1049522"
    },
    {
      "date": "2023-08-28",
      "open": "61.41",
      "high": "62.22",
      "low": "61.40",
      "close": "61.72",
      "volume": "627022"
    },
    {
      "date": "2023-08-29",
      "open": "61.77",
      "high": "62.32",
      "low": "61.355",
      "close": "62.23",
      "volume": "905114"
    },
    {
      "date": "2023-08-30",
      "open": "62.28",
      "high": "62.54",
      "low": "61.87",
      "close": "62.23",
      "volume": "698488"
    },
    {
      "date": "2023-08-31",
      "open": "62.18",
      "high": "62.40",
      "low": "61.78",
      "close": "62.20",
      "volume": "1185342"
    },
    {
      "date": "2023-09-01",
      "open": "62.33",
      "high": "62.92",
      "low": "62.33",
      "close": "62.39",
      "volume": "855838"
    },
    {
      "date": "2023-09-05",
      "open": "63.09",
      "high": "63.25",
      "low": "62.03",
      "close": "62.48",
      "volume": "1497292"
    },
    {
      "date": "2023-09-06",
      "open": "62.71",
      "high": "63.65",
      "low": "62.41",
      "close": "63.60",
      "volume": "1267021"
    },
    {
      "date": "2023-09-07",
      "open": "63.62",
      "high": "64.325",
      "low": "63.39",
      "close": "63.87",
      "volume": "1364614"
    },
    {
      "date": "2023-09-08",
      "open": "63.87",
      "high": "64.66",
      "low": "63.73",
      "close": "64.07",
      "volume": "928530"
    },
    {
      "date": "2023-09-11",
      "open": "64.18",
      "high": "64.42",
      "low": "63.425",
      "close": "63.88",
      "volume": "845141"
    },
    {
      "date": "2023-09-12",
      "open": "63.69",
      "high": "64.37",
      "low": "63.62",
      "close": "64.31",
      "volume": "455593"
    },
    {
      "date": "2023-09-13",
      "open": "64.26",
      "high": "64.26",
      "low": "62.85",
      "close": "63.02",
      "volume": "739821"
    },
    {
      "date": "2023-09-14",
      "open": "63.28",
      "high": "64.38",
      "low": "63.28",
      "close": "64.14",
      "volume": "765796"
    },
    {
      "date": "2023-09-15",
      "open": "64.16",
      "high": "64.23",
      "low": "63.45",
      "close": "63.71",
      "volume": "1520055"
    },
    {
      "date": "2023-09-18",
      "open": "63.57",
      "high": "63.57",
      "low": "62.41",
      "close": "62.45",
      "volume": "841952"
    },
    {
      "date": "2023-09-19",
      "open": "62.46",
      "high": "62.82",
      "low": "62.18",
      "close": "62.38",
      "volume": "699998"
    },
    {
      "date": "2023-09-20",
      "open": "63.16",
      "high": "63.40",
      "low": "62.42",
      "close": "62.47",
      "volume": "556600"
    },
    {
      "date": "2023-09-21",
      "open": "62.15",
      "high": "62.28",
      "low": "61.19",
      "close": "61.28",
      "volume": "578018"
    },
    {
      "date": "2023-09-22",
      "open": "61.33",
      "high": "61.84",
      "low": "60.73",
      "close": "60.77",
      "volume": "748367"
    },
    {
      "date": "2023-09-25",
      "open": "60.56",
      "high": "60.99",
      "low": "60.28",
      "close": "60.68",
      "volume": "538637"
    },
    {
      "date": "2023-09-26",
      "open": "60.23",
      "high": "60.56",
      "low": "59.08",
      "close": "59.26",
      "volume": "888744"
    },
    {
      "date": "2023-09-27",
      "open": "59.32",
      "high": "60.18",
      "low": "58.825",
      "close": "59.13",
      "volume": "996213"
    },
    {
      "date": "2023-09-28",
      "open": "59.43",
      "high": "60.29",
      "low": "59.40",
      "close": "60.11",
      "volume": "1255679"
    },
    {
      "date": "2023-09-29",
      "open": "60.63",
      "high": "60.82",
      "low": "59.16",
      "close": "59.44",
      "volume": "1083327"
    },
    {
      "date": "2023-10-02",
      "open": "59.31",
      "high": "59.56",
      "low": "57.69",
      "close": "58.07",
      "volume": "736075"
    },
    {
      "date": "2023-10-03",
      "open": "57.90",
      "high": "57.90",
      "low": "56.29",
      "close": "56.99",
      "volume": "885541"
    },
    {
      "date": "2023-10-04",
      "open": "57.22",
      "high": "57.54",
      "low": "56.475",
      "close": "57.42",
      "volume": "882056"
    },
    {
      "date": "2023-10-05",
      "open": "57.36",
      "high": "58.245",
      "low": "57.20",
      "close": "58.07",
      "volume": "1422813"
    },
    {
      "date": "2023-10-06",
      "open": "57.86",
      "high": "58.42",
      "low": "57.17",
      "close": "57.99",
      "volume": "1579354"
    },
    {
      "date": "2023-10-09",
      "open": "57.54",
      "high": "58.95",
      "low": "57.51",
      "close": "58.65",
      "volume": "1434067"
    },
    {
      "date": "2023-10-10",
      "open": "58.54",
      "high": "59.52",
      "low": "58.38",
      "close": "58.93",
      "volume": "1106859"
    },
    {
      "date": "2023-10-11",
      "open": "59.37",
      "high": "60.24",
      "low": "59.21",
      "close": "59.97",
      "volume": "997383"
    },
    {
      "date": "2023-10-12",
      "open": "59.76",
      "high": "59.76",
      "low": "58.76",
      "close": "59.06",
      "volume": "700344"
    },
    {
      "date": "2023-10-13",
      "open": "59.08",
      "high": "59.38",
      "low": "58.23",
      "close": "58.93",
      "volume": "1237799"
    },
    {
      "date": "2023-10-16",
      "open": "59.43",
      "high": "59.93",
      "low": "58.865",
      "close": "59.60",
      "volume": "735106"
    },
    {
      "date": "2023-10-17",
      "open": "59.22",
      "high": "60.915",
      "low": "59.22",
      "close": "60.75",
      "volume": "1151995"
    },
    {
      "date": "2023-10-18",
      "open": "60.42",
      "high": "60.5794",
      "low": "59.59",
      "close": "59.70",
      "volume": "1046503"
    },
    {
      "date": "2023-10-19",
      "open": "59.34",
      "high": "60.455",
      "low": "59.10",
      "close": "59.19",
      "volume": "984146"
    },
    {
      "date": "2023-10-20",
      "open": "59.44",
      "high": "59.84",
      "low": "59.08",
      "close": "59.15",
      "volume": "1345335"
    },
    {
      "date": "2023-10-23",
      "open": "58.68",
      "high": "59.29",
      "low": "58.10",
      "close": "58.14",
      "volume": "966901"
    },
    {
      "date": "2023-10-24",
      "open": "58.33",
      "high": "59.525",
      "low": "58.33",
      "close": "59.17",
      "volume": "1447202"
    },
    {
      "date": "2023-10-25",
      "open": "58.63",
      "high": "59.155",
      "low": "57.75",
      "close": "57.82",
      "volume": "914948"
    },
    {
      "date": "2023-10-26",
      "open": "58.06",
      "high": "59.18",
      "low": "58.06",
      "close": "58.88",
      "volume": "1055562"
    },
    {
      "date": "2023-10-27",
      "open": "59.08",
      "high": "59.08",
      "low": "57.38",
      "close": "57.68",
      "volume": "751857"
    },
    {
      "date": "2023-10-30",
      "open": "58.21",
      "high": "58.705",
      "low": "57.495",
      "close": "58.21",
      "volume": "1054475"
    },
    {
      "date": "2023-10-31",
      "open": "58.57",
      "high": "60.28",
      "low": "58.405",
      "close": "60.26",
      "volume": "1607563"
    },
    {
      "date": "2023-11-01",
      "open": "60.26",
      "high": "60.80",
      "low": "59.93",
      "close": "60.65",
      "volume": "1228897"
    },
    {
      "date": "2023-11-02",
      "open": "61.48",
      "high": "62.32",
      "low": "61.40",
      "close": "62.15",
      "volume": "1141937"
    },
    {
      "date": "2023-11-03",
      "open": "62.74",
      "high": "63.94",
      "low": "62.63",
      "close": "62.74",
      "volume": "1357897"
    },
    {
      "date": "2023-11-06",
      "open": "62.46",
      "high": "62.46",
      "low": "60.56",
      "close": "61.23",
      "volume": "1153436"
    },
    {
      "date": "2023-11-07",
      "open": "61.38",
      "high": "61.95",
      "low": "60.06",
      "close": "60.13",
      "volume": "1129215"
    },
    {
      "date": "2023-11-08",
      "open": "60.30",
      "high": "60.71",
      "low": "60.035",
      "close": "60.66",
      "volume": "681239"
    },
    {
      "date": "2023-11-09",
      "open": "60.95",
      "high": "60.95",
      "low": "59.175",
      "close": "59.41",
      "volume": "838626"
    },
    {
      "date": "2023-11-10",
      "open": "59.98",
      "high": "60.57",
      "low": "59.43",
      "close": "60.45",
      "volume": "673251"
    },
    {
      "date": "2023-11-13",
      "open": "60.15",
      "high": "60.32",
      "low": "59.53",
      "close": "59.76",
      "volume": "731045"
    },
    {
      "date": "2023-11-14",
      "open": "61.28",
      "high": "63.49",
      "low": "61.28",
      "close": "62.57",
      "volume": "1059648"
    },
    {
      "date": "2023-11-15",
      "open": "62.15",
      "high": "62.765",
      "low": "61.72",
      "close": "62.22",
      "volume": "987175"
    },
    {
      "date": "2023-11-16",
      "open": "62.22",
      "high": "62.365",
      "low": "61.17",
      "close": "61.31",
      "volume": "942494"
    },
    {
      "date": "2023-11-17",
      "open": "61.95",
      "high": "62.09",
      "low": "61.20",
      "close": "61.80",
      "volume": "860867"
    },
    {
      "date": "2023-11-20",
      "open": "61.75",
      "high": "61.78",
      "low": "61.12",
      "close": "61.76",
      "volume": "743090"
    },
    {
      "date": "2023-11-21",
      "open": "61.43",
      "high": "61.57",
      "low": "60.89",
      "close": "60.95",
      "volume": "667625"
    },
    {
      "date": "2023-11-22",
      "open": "61.53",
      "high": "61.57",
      "low": "60.93",
      "close": "61.21",
      "volume": "572112"
    },
    {
      "date": "2023-11-24",
      "open": "61.10",
      "high": "61.47",
      "low": "61.00",
      "close": "61.32",
      "volume": "257099"
    },
    {
      "date": "2023-11-27",
      "open": "61.34",
      "high": "62.15",
      "low": "60.90",
      "close": "61.76",
      "volume": "538918"
    },
    {
      "date": "2023-11-28",
      "open": "61.59",
      "high": "61.93",
      "low": "61.28",
      "close": "61.85",
      "volume": "665647"
    },
    {
      "date": "2023-11-29",
      "open": "62.20",
      "high": "62.86",
      "low": "61.37",
      "close": "61.47",
      "volume": "856579"
    },
    {
      "date": "2023-11-30",
      "open": "62.05",
      "high": "62.85",
      "low": "61.62",
      "close": "62.78",
      "volume": "1826531"
    },
    {
      "date": "2023-12-01",
      "open": "62.75",
      "high": "64.29",
      "low": "62.49",
      "close": "63.96",
      "volume": "998320"
    },
    {
      "date": "2023-12-04",
      "open": "63.59",
      "high": "65.19",
      "low": "63.455",
      "close": "65.13",
      "volume": "1074035"
    },
    {
      "date": "2023-12-05",
      "open": "64.96",
      "high": "64.96",
      "low": "64.18",
      "close": "64.55",
      "volume": "1269402"
    },
    {
      "date": "2023-12-06",
      "open": "64.76",
      "high": "65.08",
      "low": "63.66",
      "close": "63.77",
      "volume": "1241403"
    },
    {
      "date": "2023-12-07",
      "open": "63.90",
      "high": "64.295",
      "low": "63.34",
      "close": "63.47",
      "volume": "1277838"
    },
    {
      "date": "2023-12-08",
      "open": "63.24",
      "high": "64.00",
      "low": "62.61",
      "close": "63.96",
      "volume": "1079541"
    },
    {
      "date": "2023-12-11",
      "open": "63.96",
      "high": "64.36",
      "low": "63.68",
      "close": "64.33",
      "volume": "749899"
    },
    {
      "date": "2023-12-12",
      "open": "64.64",
      "high": "64.80",
      "low": "63.85",
      "close": "64.25",
      "volume": "594437"
    },
    {
      "date": "2023-12-13",
      "open": "63.97",
      "high": "66.97",
      "low": "63.599",
      "close": "66.67",
      "volume": "1169330"
    },
    {
      "date": "2023-12-14",
      "open": "67.59",
      "high": "68.47",
      "low": "67.37",
      "close": "67.85",
      "volume": "1393247"
    },
    {
      "date": "2023-12-15",
      "open": "67.58",
      "high": "67.82",
      "low": "66.425",
      "close": "66.91",
      "volume": "2129293"
    },
    {
      "date": "2023-12-18",
      "open": "67.31",
      "high": "67.33",
      "low": "66.60",
      "close": "66.74",
      "volume": "978215"
    },
    {
      "date": "2023-12-19",
      "open": "66.95",
      "high": "67.16",
      "low": "66.20",
      "close": "66.38",
      "volume": "1515765"
    },
    {
      "date": "2023-12-20",
      "open": "66.38",
      "high": "66.99",
      "low": "65.50",
      "close": "65.54",
      "volume": "1186067"
    },
    {
      "date": "2023-12-21",
      "open": "66.84",
      "high": "66.84",
      "low": "65.8588",
      "close": "66.56",
      "volume": "793285"
    },
    {
      "date": "2023-12-22",
      "open": "66.63",
      "high": "67.43",
      "low": "66.50",
      "close": "66.61",
      "volume": "903180"
    },
    {
      "date": "2023-12-26",
      "open": "66.56",
      "high": "67.32",
      "low": "66.56",
      "close": "67.21",
      "volume": "525705"
    },
    {
      "date": "2023-12-27",
      "open": "67.28",
      "high": "67.28",
      "low": "66.75",
      "close": "67.07",
      "volume": "689710"
    },
    {
      "date": "2023-12-28",
      "open": "67.00",
      "high": "67.65",
      "low": "66.885",
      "close": "67.65",
      "volume": "583901"
    },
    {
      "date": "2023-12-29",
      "open": "67.43",
      "high": "67.63",
      "low": "66.845",
      "close": "67.00",
      "volume": "817655"
    },
    {
      "date": "2024-01-02",
      "open": "66.86",
      "high": "67.76",
      "low": "66.54",
      "close": "67.73",
      "volume": "720520"
    },
    {
      "date": "2024-01-03",
      "open": "67.36",
      "high": "67.36",
      "low": "65.56",
      "close": "65.76",
      "volume": "908152"
    },
    {
      "date": "2024-01-04",
      "open": "65.46",
      "high": "65.99",
      "low": "65.215",
      "close": "65.58",
      "volume": "1536584"
    },
    {
      "date": "2024-01-05",
      "open": "65.35",
      "high": "65.73",
      "low": "64.57",
      "close": "65.00",
      "volume": "1718759"
    },
    {
      "date": "2024-01-08",
      "open": "65.24",
      "high": "65.24",
      "low": "64.56",
      "close": "65.00",
      "volume": "1803156"
    },
    {
      "date": "2024-01-09",
      "open": "64.29",
      "high": "64.73",
      "low": "63.97",
      "close": "64.53",
      "volume": "1835112"
    },
    {
      "date": "2024-01-10",
      "open": "64.39",
      "high": "64.85",
      "low": "64.335",
      "close": "64.46",
      "volume": "1764973"
    },
    {
      "date": "2024-01-11",
      "open": "64.10",
      "high": "64.425",
      "low": "63.74",
      "close": "64.18",
      "volume": "1156319"
    },
    {
      "date": "2024-01-12",
      "open": "64.88",
      "high": "65.07",
      "low": "63.81",
      "close": "64.07",
      "volume": "1531561"
    },
    {
      "date": "2024-01-16",
      "open": "63.66",
      "high": "63.97",
      "low": "63.06",
      "close": "63.33",
      "volume": "1459010"
    },
    {
      "date": "2024-01-17",
      "open": "62.75",
      "high": "63.58",
      "low": "62.13",
      "close": "62.47",
      "volume": "1146707"
    },
    {
      "date": "2024-01-18",
      "open": "62.39",
      "high": "62.58",
      "low": "61.62",
      "close": "62.30",
      "volume": "1371549"
    },
    {
      "date": "2024-01-19",
      "open": "62.63",
      "high": "62.95",
      "low": "61.785",
      "close": "62.73",
      "volume": "1282636"
    },
    {
      "date": "2024-01-22",
      "open": "63.06",
      "high": "63.81",
      "low": "62.79",
      "close": "62.97",
      "volume": "980346"
    },
    {
      "date": "2024-01-23",
      "open": "63.30",
      "high": "63.38",
      "low": "62.66",
      "close": "63.03",
      "volume": "1336315"
    },
    {
      "date": "2024-01-24",
      "open": "63.63",
      "high": "63.854",
      "low": "62.09",
      "close": "62.21",
      "volume": "1299182"
    },
    {
      "date": "2024-01-25",
      "open": "63.555",
      "high": "63.995",
      "low": "62.77",
      "close": "63.97",
      "volume": "1361846"
    },
    {
      "date": "2024-01-26",
      "open": "64.25",
      "high": "64.29",
      "low": "63.53",
      "close": "63.60",
      "volume": "1037426"
    },
    {
      "date": "2024-01-29",
      "open": "63.40",
      "high": "63.57",
      "low": "62.88",
      "close": "63.50",
      "volume": "815371"
    },
    {
      "date": "2024-01-30",
      "open": "63.53",
      "high": "63.63",
      "low": "63.00",
      "close": "63.18",
      "volume": "1039268"
    },
    {
      "date": "2024-01-31",
      "open": "63.36",
      "high": "63.76",
      "low": "62.47",
      "close": "62.67",
      "volume": "1242406"
    },
    {
      "date": "2024-02-01",
      "open": "62.67",
      "high": "63.67",
      "low": "62.10",
      "close": "63.65",
      "volume": "1400007"
    },
    {
      "date": "2024-02-02",
      "open": "62.97",
      "high": "63.00",
      "low": "61.825",
      "close": "62.60",
      "volume": "1128239"
    },
    {
      "date": "2024-02-05",
      "open": "61.83",
      "high": "61.92",
      "low": "61.11",
      "close": "61.23",
      "volume": "1179477"
    },
    {
      "date": "2024-02-06",
      "open": "61.21",
      "high": "62.69",
      "low": "61.02",
      "close": "62.21",
      "volume": "1060940"
    },
    {
      "date": "2024-02-07",
      "open": "62.25",
      "high": "62.425",
      "low": "61.80",
      "close": "61.94",
      "volume": "919671"
    },
    {
      "date": "2024-02-08",
      "open": "61.71",
      "high": "62.51",
      "low": "61.61",
      "close": "62.14",
      "volume": "1360846"
    },
    {
      "date": "2024-02-09",
      "open": "60.10",
      "high": "62.09",
      "low": "60.01",
      "close": "61.32",
      "volume": "2364390"
    },
    {
      "date": "2024-02-12",
      "open": "61.42",
      "high": "61.78",
      "low": "60.34",
      "close": "60.70",
      "volume": "1864176"
    },
    {
      "date": "2024-02-13",
      "open": "59.55",
      "high": "60.43",
      "low": "58.76",
      "close": "60.42",
      "volume": "2251299"
    },
    {
      "date": "2024-02-14",
      "open": "60.46",
      "high": "60.93",
      "low": "59.68",
      "close": "60.19",
      "volume": "1231791"
    },
    {
      "date": "2024-02-15",
      "open": "60.94",
      "high": "61.40",
      "low": "60.85",
      "close": "61.24",
      "volume": "719078"
    },
    {
      "date": "2024-02-16",
      "open": "60.72",
      "high": "61.18",
      "low": "60.265",
      "close": "60.81",
      "volume": "809517"
    },
    {
      "date": "2024-02-20",
      "open": "60.71",
      "high": "61.32",
      "low": "60.37",
      "close": "60.62",
      "volume": "947627"
    },
    {
      "date": "2024-02-21",
      "open": "60.98",
      "high": "61.42",
      "low": "60.58",
      "close": "61.22",
      "volume": "819230"
    },
    {
      "date": "2024-02-22",
      "open": "61.20",
      "high": "61.275",
      "low": "60.68",
      "close": "61.07",
      "volume": "1022124"
    },
    {
      "date": "2024-02-23",
      "open": "60.91",
      "high": "61.11",
      "low": "60.72",
      "close": "60.73",
      "volume": "662034"
    },
    {
      "date": "2024-02-26",
      "open": "60.57",
      "high": "60.80",
      "low": "60.06",
      "close": "60.23",
      "volume": "841111"
    },
    {
      "date": "2024-02-27",
      "open": "60.50",
      "high": "61.105",
      "low": "60.35",
      "close": "60.53",
      "volume": "1183642"
    },
    {
      "date": "2024-02-28",
      "open": "60.01",
      "high": "61.00",
      "low": "60.01",
      "close": "60.97",
      "volume": "875190"
    },
    {
      "date": "2024-02-29",
      "open": "61.18",
      "high": "62.30",
      "low": "61.10",
      "close": "61.95",
      "volume": "2960356"
    },
    {
      "date": "2024-03-01",
      "open": "61.95",
      "high": "62.215",
      "low": "61.15",
      "close": "61.75",
      "volume": "1187154"
    },
    {
      "date": "2024-03-04",
      "open": "61.84",
      "high": "62.93",
      "low": "61.54",
      "close": "62.90",
      "volume": "1188313"
    },
    {
      "date": "2024-03-05",
      "open": "62.77",
      "high": "63.03",
      "low": "61.74",
      "close": "61.94",
      "volume": "1061910"
    },
    {
      "date": "2024-03-06",
      "open": "62.08",
      "high": "62.225",
      "low": "61.155",
      "close": "61.38",
      "volume": "1183124"
    },
    {
      "date": "2024-03-07",
      "open": "61.51",
      "high": "61.83",
      "low": "61.02",
      "close": "61.43",
      "volume": "1001906"
    },
    {
      "date": "2024-03-08",
      "open": "62.21",
      "high": "62.21",
      "low": "61.28",
      "close": "61.87",
      "volume": "1150916"
    },
    {
      "date": "2024-03-11",
      "open": "61.62",
      "high": "62.09",
      "low": "61.42",
      "close": "61.95",
      "volume": "1549458"
    },
    {
      "date": "2024-03-12",
      "open": "61.00",
      "high": "61.1842",
      "low": "60.50",
      "close": "60.71",
      "volume": "1612630"
    },
    {
      "date": "2024-03-13",
      "open": "60.75",
      "high": "61.30",
      "low": "60.525",
      "close": "60.62",
      "volume": "891155"
    },
    {
      "date": "2024-03-14",
      "open": "60.31",
      "high": "60.34",
      "low": "58.81",
      "close": "59.26",
      "volume": "1083762"
    },
    {
      "date": "2024-03-15",
      "open": "58.52",
      "high": "59.50",
      "low": "58.52",
      "close": "59.08",
      "volume": "2277478"
    },
    {
      "date": "2024-03-18",
      "open": "59.26",
      "high": "59.67",
      "low": "59.12",
      "close": "59.38",
      "volume": "739262"
    },
    {
      "date": "2024-03-19",
      "open": "59.54",
      "high": "59.82",
      "low": "59.05",
      "close": "59.24",
      "volume": "765649"
    },
    {
      "date": "2024-03-20",
      "open": "58.84",
      "high": "60.42",
      "low": "58.74",
      "close": "60.26",
      "volume": "1198712"
    },
    {
      "date": "2024-03-21",
      "open": "60.43",
      "high": "60.89",
      "low": "60.325",
      "close": "60.73",
      "volume": "1105933"
    },
    {
      "date": "2024-03-22",
      "open": "60.86",
      "high": "60.86",
      "low": "59.23",
      "close": "59.34",
      "volume": "954954"
    },
    {
      "date": "2024-03-25",
      "open": "59.63",
      "high": "59.745",
      "low": "59.04",
      "close": "59.10",
      "volume": "729691"
    },
    {
      "date": "2024-03-26",
      "open": "59.29",
      "high": "59.29",
      "low": "58.89",
      "close": "58.91",
      "volume": "897035"
    },
    {
      "date": "2024-03-27",
      "open": "59.39",
      "high": "60.20",
      "low": "59.27",
      "close": "60.17",
      "volume": "1092517"
    },
    {
      "date": "2024-03-28",
      "open": "60.43",
      "high": "60.80",
      "low": "60.26",
      "close": "60.56",
      "volume": "1415270"
    },
    {
      "date": "2024-04-01",
      "open": "60.70",
      "high": "60.70",
      "low": "59.63",
      "close": "59.65",
      "volume": "839265"
    },
    {
      "date": "2024-04-02",
      "open": "59.51",
      "high": "59.76",
      "low": "58.96",
      "close": "59.67",
      "volume": "1314226"
    },
    {
      "date": "2024-04-03",
      "open": "59.41",
      "high": "59.78",
      "low": "59.25",
      "close": "59.74",
      "volume": "1105666"
    },
    {
      "date": "2024-04-04",
      "open": "60.04",
      "high": "60.38",
      "low": "58.84",
      "close": "59.10",
      "volume": "829570"
    },
    {
      "date": "2024-04-05",
      "open": "58.88",
      "high": "59.26",
      "low": "58.33",
      "close": "58.80",
      "volume": "905963"
    },
    {
      "date": "2024-04-08",
      "open": "59.09",
      "high": "59.57",
      "low": "58.58",
      "close": "59.19",
      "volume": "1216552"
    },
    {
      "date": "2024-04-09",
      "open": "59.33",
      "high": "60.30",
      "low": "59.14",
      "close": "60.20",
      "volume": "1918751"
    },
    {
      "date": "2024-04-10",
      "open": "58.73",
      "high": "59.22",
      "low": "58.20",
      "close": "58.35",
      "volume": "2623765"
    },
    {
      "date": "2024-04-11",
      "open": "58.60",
      "high": "58.77",
      "low": "57.68",
      "close": "58.19",
      "volume": "1014737"
    },
    {
      "date": "2024-04-12",
      "open": "58.00",
      "high": "58.565",
      "low": "57.8401",
      "close": "58.49",
      "volume": "1985017"
    },
    {
      "date": "2024-04-15",
      "open": "58.79",
      "high": "58.825",
      "low": "57.50",
      "close": "57.92",
      "volume": "1623138"
    },
    {
      "date": "2024-04-16",
      "open": "57.61",
      "high": "57.725",
      "low": "56.51",
      "close": "56.98",
      "volume": "1221430"
    },
    {
      "date": "2024-04-17",
      "open": "57.05",
      "high": "57.56",
      "low": "56.92",
      "close": "57.29",
      "volume": "929777"
    },
    {
      "date": "2024-04-18",
      "open": "57.21",
      "high": "57.93",
      "low": "56.94",
      "close": "57.76",
      "volume": "867580"
    },
    {
      "date": "2024-04-19",
      "open": "58.06",
      "high": "58.59",
      "low": "57.79",
      "close": "58.37",
      "volume": "1388880"
    },
    {
      "date": "2024-04-22",
      "open": "58.55",
      "high": "59.38",
      "low": "58.19",
      "close": "59.21",
      "volume": "958032"
    },
    {
      "date": "2024-04-23",
      "open": "59.18",
      "high": "60.205",
      "low": "59.18",
      "close": "60.08",
      "volume": "700145"
    },
    {
      "date": "2024-04-24",
      "open": "60.10",
      "high": "60.135",
      "low": "59.57",
      "close": "59.61",
      "volume": "1137698"
    },
    {
      "date": "2024-04-25",
      "open": "59.30",
      "high": "59.47",
      "low": "58.74",
      "close": "59.06",
      "volume": "1643180"
    },
    {
      "date": "2024-04-26",
      "open": "59.06",
      "high": "59.38",
      "low": "58.25",
      "close": "58.28",
      "volume": "1398371"
    },
    {
      "date": "2024-04-29",
      "open": "58.43",
      "high": "59.14",
      "low": "58.39",
      "close": "59.01",
      "volume": "2037496"
    },
    {
      "date": "2024-04-30",
      "open": "58.56",
      "high": "59.80",
      "low": "58.495",
      "close": "59.22",
      "volume": "1132181"
    },
    {
      "date": "2024-05-01",
      "open": "59.21",
      "high": "60.06",
      "low": "58.50",
      "close": "59.11",
      "volume": "1078759"
    },
    {
      "date": "2024-05-02",
      "open": "59.22",
      "high": "60.17",
      "low": "59.19",
      "close": "60.02",
      "volume": "1350942"
    },
    {
      "date": "2024-05-03",
      "open": "60.67",
      "high": "61.07",
      "low": "58.08",
      "close": "59.00",
      "volume": "2137541"
    },
    {
      "date": "2024-05-06",
      "open": "59.34",
      "high": "59.41",
      "low": "58.30",
      "close": "58.93",
      "volume": "783694"
    },
    {
      "date": "2024-05-07",
      "open": "59.40",
      "high": "60.03",
      "low": "59.20",
      "close": "59.44",
      "volume": "1056012"
    },
    {
      "date": "2024-05-08",
      "open": "59.23",
      "high": "59.97",
      "low": "58.50",
      "close": "58.67",
      "volume": "1115555"
    },
    {
      "date": "2024-05-09",
      "open": "58.99",
      "high": "59.34",
      "low": "58.58",
      "close": "59.32",
      "volume": "631921"
    },
    {
      "date": "2024-05-10",
      "open": "59.35",
      "high": "59.65",
      "low": "59.305",
      "close": "59.57",
      "volume": "698549"
    },
    {
      "date": "2024-05-13",
      "open": "59.90",
      "high": "59.96",
      "low": "59.52",
      "close": "59.80",
      "volume": "1009293"
    },
    {
      "date": "2024-05-14",
      "open": "60.25",
      "high": "60.255",
      "low": "59.33",
      "close": "59.75",
      "volume": "998003"
    },
    {
      "date": "2024-05-15",
      "open": "60.53",
      "high": "60.62",
      "low": "60.04",
      "close": "60.55",
      "volume": "869607"
    },
    {
      "date": "2024-05-16",
      "open": "60.78",
      "high": "60.78",
      "low": "60.02",
      "close": "60.12",
      "volume": "848933"
    },
    {
      "date": "2024-05-17",
      "open": "60.54",
      "high": "61.295",
      "low": "60.09",
      "close": "60.89",
      "volume": "1138887"
    },
    {
      "date": "2024-05-20",
      "open": "60.89",
      "high": "60.89",
      "low": "59.83",
      "close": "59.95",
      "volume": "537354"
    },
    {
      "date": "2024-05-21",
      "open": "59.85",
      "high": "60.19",
      "low": "59.72",
      "close": "60.17",
      "volume": "462471"
    },
    {
      "date": "2024-05-22",
      "open": "60.09",
      "high": "60.75",
      "low": "60.01",
      "close": "60.32",
      "volume": "782098"
    },
    {
      "date": "2024-05-23",
      "open": "60.01",
      "high": "60.27",
      "low": "59.24",
      "close": "59.27",
      "volume": "929572"
    },
    {
      "date": "2024-05-24",
      "open": "59.66",
      "high": "59.70",
      "low": "59.07",
      "close": "59.29",
      "volume": "904584"
    },
    {
      "date": "2024-05-28",
      "open": "59.68",
      "high": "60.05",
      "low": "58.85",
      "close": "58.91",
      "volume": "792968"
    },
    {
      "date": "2024-05-29",
      "open": "58.30",
      "high": "58.73",
      "low": "58.19",
      "close": "58.69",
      "volume": "944561"
    },
    {
      "date": "2024-05-30",
      "open": "59.41",
      "high": "60.17",
      "low": "59.22",
      "close": "60.09",
      "volume": "932128"
    },
    {
      "date": "2024-05-31",
      "open": "60.48",
      "high": "61.49",
      "low": "60.13",
      "close": "61.40",
      "volume": "1389267"
    },
    {
      "date": "2024-06-03",
      "open": "61.47",
      "high": "62.14",
      "low": "61.46",
      "close": "61.94",
      "volume": "954433"
    },
    {
      "date": "2024-06-04",
      "open": "61.78",
      "high": "62.135",
      "low": "61.515",
      "close": "61.56",
      "volume": "755186"
    },
    {
      "date": "2024-06-05",
      "open": "61.49",
      "high": "61.625",
      "low": "60.945",
      "close": "61.26",
      "volume": "639083"
    },
    {
      "date": "2024-06-06",
      "open": "60.86",
      "high": "61.76",
      "low": "60.86",
      "close": "61.48",
      "volume": "671015"
    },
    {
      "date": "2024-06-07",
      "open": "60.84",
      "high": "61.40",
      "low": "60.755",
      "close": "61.24",
      "volume": "936532"
    },
    {
      "date": "2024-06-10",
      "open": "60.87",
      "high": "61.305",
      "low": "60.00",
      "close": "60.76",
      "volume": "958460"
    },
    {
      "date": "2024-06-11",
      "open": "60.35",
      "high": "61.165",
      "low": "60.15",
      "close": "60.60",
      "volume": "1293164"
    },
    {
      "date": "2024-06-12",
      "open": "61.14",
      "high": "61.86",
      "low": "60.46",
      "close": "60.61",
      "volume": "1136761"
    },
    {
      "date": "2024-06-13",
      "open": "60.53",
      "high": "62.025",
      "low": "60.33",
      "close": "61.62",
      "volume": "1351168"
    },
    {
      "date": "2024-06-14",
      "open": "61.40",
      "high": "61.96",
      "low": "61.12",
      "close": "61.77",
      "volume": "1346434"
    },
    {
      "date": "2024-06-17",
      "open": "61.34",
      "high": "61.61",
      "low": "61.00",
      "close": "61.43",
      "volume": "842468"
    },
    {
      "date": "2024-06-18",
      "open": "61.58",
      "high": "61.72",
      "low": "60.93",
      "close": "61.16",
      "volume": "619776"
    },
    {
      "date": "2024-06-20",
      "open": "61.16",
      "high": "61.80",
      "low": "60.81",
      "close": "61.67",
      "volume": "948217"
    },
    {
      "date": "2024-06-21",
      "open": "61.78",
      "high": "62.22",
      "low": "61.58",
      "close": "62.14",
      "volume": "1738620"
    },
    {
      "date": "2024-06-24",
      "open": "62.15",
      "high": "62.79",
      "low": "62.01",
      "close": "62.26",
      "volume": "1986056"
    },
    {
      "date": "2024-06-25",
      "open": "62.38",
      "high": "62.38",
      "low": "61.0775",
      "close": "61.31",
      "volume": "614201"
    },
    {
      "date": "2024-06-26",
      "open": "60.90",
      "high": "61.56",
      "low": "60.64",
      "close": "61.41",
      "volume": "1118907"
    },
    {
      "date": "2024-06-27",
      "open": "61.40",
      "high": "62.09",
      "low": "61.205",
      "close": "62.01",
      "volume": "853595"
    },
    {
      "date": "2024-06-28",
      "open": "62.26",
      "high": "62.57",
      "low": "61.60",
      "close": "62.20",
      "volume": "1660719"
    },
    {
      "date": "2024-07-01",
      "open": "61.94",
      "high": "62.12",
      "low": "61.34",
      "close": "61.86",
      "volume": "918684"
    },
    {
      "date": "2024-07-02",
      "open": "62.18",
      "high": "62.26",
      "low": "61.71",
      "close": "62.00",
      "volume": "1258197"
    },
    {
      "date": "2024-07-03",
      "open": "62.42",
      "high": "62.61",
      "low": "61.64",
      "close": "61.64",
      "volume": "431274"
    },
    {
      "date": "2024-07-05",
      "open": "61.76",
      "high": "62.08",
      "low": "61.39",
      "close": "61.95",
      "volume": "649654"
    },
    {
      "date": "2024-07-08",
      "open": "61.92",
      "high": "62.25",
      "low": "61.34",
      "close": "61.74",
      "volume": "740643"
    },
    {
      "date": "2024-07-09",
      "open": "62.12",
      "high": "62.24",
      "low": "61.635",
      "close": "62.08",
      "volume": "971905"
    },
    {
      "date": "2024-07-10",
      "open": "62.31",
      "high": "62.46",
      "low": "61.93",
      "close": "62.30",
      "volume": "1197991"
    },
    {
      "date": "2024-07-11",
      "open": "63.00",
      "high": "63.70",
      "low": "62.92",
      "close": "63.22",
      "volume": "1304970"
    },
    {
      "date": "2024-07-12",
      "open": "63.52",
      "high": "64.59",
      "low": "63.29",
      "close": "64.05",
      "volume": "1147343"
    },
    {
      "date": "2024-07-15",
      "open": "64.05",
      "high": "64.52",
      "low": "63.81",
      "close": "64.19",
      "volume": "693338"
    },
    {
      "date": "2024-07-16",
      "open": "64.50",
      "high": "65.29",
      "low": "64.22",
      "close": "65.13",
      "volume": "673225"
    },
    {
      "date": "2024-07-17",
      "open": "65.13",
      "high": "66.45",
      "low": "65.13",
      "close": "66.36",
      "volume": "920538"
    },
    {
      "date": "2024-07-18",
      "open": "66.05",
      "high": "66.89",
      "low": "65.895",
      "close": "66.19",
      "volume": "747980"
    },
    {
      "date": "2024-07-19",
      "open": "66.36",
      "high": "66.36",
      "low": "65.785",
      "close": "66.10",
      "volume": "565713"
    },
    {
      "date": "2024-07-22",
      "open": "66.12",
      "high": "66.865",
      "low": "65.503",
      "close": "66.82",
      "volume": "601617"
    },
    {
      "date": "2024-07-23",
      "open": "66.89",
      "high": "66.98",
      "low": "66.35",
      "close": "66.42",
      "volume": "976760"
    },
    {
      "date": "2024-07-24",
      "open": "66.44",
      "high": "66.65",
      "low": "64.595",
      "close": "64.79",
      "volume": "1376098"
    },
    {
      "date": "2024-07-25",
      "open": "65.27",
      "high": "65.695",
      "low": "63.96",
      "close": "64.16",
      "volume": "1336879"
    },
    {
      "date": "2024-07-26",
      "open": "64.63",
      "high": "65.64",
      "low": "63.94",
      "close": "65.36",
      "volume": "702631"
    },
    {
      "date": "2024-07-29",
      "open": "65.38",
      "high": "66.46",
      "low": "65.15",
      "close": "66.24",
      "volume": "876132"
    },
    {
      "date": "2024-07-30",
      "open": "66.54",
      "high": "68.68",
      "low": "66.25",
      "close": "68.39",
      "volume": "1192219"
    },
    {
      "date": "2024-07-31",
      "open": "67.86",
      "high": "68.46",
      "low": "67.22",
      "close": "67.34",
      "volume": "1429901"
    },
    {
      "date": "2024-08-01",
      "open": "67.70",
      "high": "68.60",
      "low": "67.605",
      "close": "68.56",
      "volume": "1366289"
    },
    {
      "date": "2024-08-02",
      "open": "70.00",
      "high": "71.30",
      "low": "68.92",
      "close": "70.29",
      "volume": "1996708"
    },
    {
      "date": "2024-08-05",
      "open": "69.27",
      "high": "70.49",
      "low": "68.18",
      "close": "68.41",
      "volume": "1792215"
    },
    {
      "date": "2024-08-06",
      "open": "68.06",
      "high": "70.63",
      "low": "68.00",
      "close": "69.79",
      "volume": "1130758"
    },
    {
      "date": "2024-08-07",
      "open": "70.06",
      "high": "70.91",
      "low": "69.50",
      "close": "69.61",
      "volume": "1195330"
    },
    {
      "date": "2024-08-08",
      "open": "69.08",
      "high": "70.305",
      "low": "69.08",
      "close": "69.89",
      "volume": "898430"
    },
    {
      "date": "2024-08-09",
      "open": "70.06",
      "high": "70.49",
      "low": "69.72",
      "close": "70.41",
      "volume": "785757"
    },
    {
      "date": "2024-08-12",
      "open": "70.07",
      "high": "70.07",
      "low": "69.32",
      "close": "69.76",
      "volume": "692848"
    },
    {
      "date": "2024-08-13",
      "open": "70.12",
      "high": "70.247",
      "low": "69.28",
      "close": "69.89",
      "volume": "944145"
    },
    {
      "date": "2024-08-14",
      "open": "69.83",
      "high": "70.645",
      "low": "69.745",
      "close": "70.26",
      "volume": "726592"
    },
    {
      "date": "2024-08-15",
      "open": "70.31",
      "high": "70.86",
      "low": "69.88",
      "close": "70.01",
      "volume": "1735002"
    },
    {
      "date": "2024-08-16",
      "open": "69.86",
      "high": "70.21",
      "low": "69.50",
      "close": "69.77",
      "volume": "697498"
    },
    {
      "date": "2024-08-19",
      "open": "69.71",
      "high": "70.59",
      "low": "69.71",
      "close": "70.51",
      "volume": "584562"
    },
    {
      "date": "2024-08-20",
      "open": "70.74",
      "high": "70.97",
      "low": "70.06",
      "close": "70.44",
      "volume": "575488"
    },
    {
      "date": "2024-08-21",
      "open": "70.53",
      "high": "70.98",
      "low": "70.40",
      "close": "70.78",
      "volume": "712741"
    },
    {
      "date": "2024-08-22",
      "open": "70.85",
      "high": "71.04",
      "low": "70.52",
      "close": "70.74",
      "volume": "768565"
    },
    {
      "date": "2024-08-23",
      "open": "70.88",
      "high": "71.73",
      "low": "70.84",
      "close": "71.42",
      "volume": "1082400"
    },
    {
      "date": "2024-08-26",
      "open": "71.87",
      "high": "71.97",
      "low": "71.06",
      "close": "71.25",
      "volume": "717995"
    },
    {
      "date": "2024-08-27",
      "open": "70.95",
      "high": "71.45",
      "low": "70.54",
      "close": "71.27",
      "volume": "891670"
    },
    {
      "date": "2024-08-28",
      "open": "71.38",
      "high": "71.77",
      "low": "71.2654",
      "close": "71.66",
      "volume": "791051"
    },
    {
      "date": "2024-08-29",
      "open": "71.66",
      "high": "71.78",
      "low": "71.26",
      "close": "71.67",
      "volume": "652740"
    },
    {
      "date": "2024-08-30",
      "open": "71.98",
      "high": "72.89",
      "low": "71.81",
      "close": "72.69",
      "volume": "1492941"
    },
    {
      "date": "2024-09-03",
      "open": "72.21",
      "high": "72.79",
      "low": "72.01",
      "close": "72.50",
      "volume": "827869"
    },
    {
      "date": "2024-09-04",
      "open": "72.90",
      "high": "73.725",
      "low": "72.521",
      "close": "72.90",
      "volume": "916956"
    },
    {
      "date": "2024-09-05",
      "open": "73.12",
      "high": "73.855",
      "low": "72.91",
      "close": "73.30",
      "volume": "1070696"
    },
    {
      "date": "2024-09-06",
      "open": "73.25",
      "high": "73.685",
      "low": "72.38",
      "close": "72.62",
      "volume": "836426"
    },
    {
      "date": "2024-09-09",
      "open": "72.56",
      "high": "74.52",
      "low": "72.53",
      "close": "74.44",
      "volume": "1172874"
    },
    {
      "date": "2024-09-10",
      "open": "74.70",
      "high": "75.19",
      "low": "74.375",
      "close": "75.18",
      "volume": "1096970"
    },
    {
      "date": "2024-09-11",
      "open": "74.73",
      "high": "74.75",
      "low": "73.44",
      "close": "74.43",
      "volume": "847759"
    },
    {
      "date": "2024-09-12",
      "open": "74.02",
      "high": "75.26",
      "low": "73.53",
      "close": "74.36",
      "volume": "1154384"
    },
    {
      "date": "2024-09-13",
      "open": "74.71",
      "high": "74.885",
      "low": "74.06",
      "close": "74.68",
      "volume": "1016791"
    },
    {
      "date": "2024-09-16",
      "open": "74.58",
      "high": "75.23",
      "low": "74.275",
      "close": "74.77",
      "volume": "819307"
    },
    {
      "date": "2024-09-17",
      "open": "74.68",
      "high": "74.99",
      "low": "73.475",
      "close": "73.68",
      "volume": "1029680"
    },
    {
      "date": "2024-09-18",
      "open": "73.49",
      "high": "74.30",
      "low": "72.95",
      "close": "73.36",
      "volume": "1497566"
    },
    {
      "date": "2024-09-19",
      "open": "73.92",
      "high": "73.92",
      "low": "71.60",
      "close": "72.13",
      "volume": "2214872"
    },
    {
      "date": "2024-09-20",
      "open": "71.83",
      "high": "72.40",
      "low": "71.40",
      "close": "71.59",
      "volume": "2242559"
    },
    {
      "date": "2024-09-23",
      "open": "72.34",
      "high": "72.67",
      "low": "72.01",
      "close": "72.14",
      "volume": "986154"
    },
    {
      "date": "2024-09-24",
      "open": "71.80",
      "high": "72.96",
      "low": "71.73",
      "close": "72.53",
      "volume": "838983"
    },
    {
      "date": "2024-09-25",
      "open": "72.67",
      "high": "72.90",
      "low": "72.00",
      "close": "72.40",
      "volume": "736104"
    },
    {
      "date": "2024-09-26",
      "open": "72.03",
      "high": "72.21",
      "low": "70.82",
      "close": "70.92",
      "volume": "835445"
    },
    {
      "date": "2024-09-27",
      "open": "72.65",
      "high": "72.69",
      "low": "70.88",
      "close": "71.45",
      "volume": "781791"
    },
    {
      "date": "2024-09-30",
      "open": "71.25",
      "high": "72.30",
      "low": "70.97",
      "close": "72.23",
      "volume": "947064"
    },
    {
      "date": "2024-10-01",
      "open": "72.42",
      "high": "72.61",
      "low": "71.43",
      "close": "72.17",
      "volume": "864931"
    },
    {
      "date": "2024-10-02",
      "open": "71.53",
      "high": "71.83",
      "low": "70.70",
      "close": "71.05",
      "volume": "780468"
    },
    {
      "date": "2024-10-03",
      "open": "71.04",
      "high": "71.14",
      "low": "70.50",
      "close": "71.01",
      "volume": "534844"
    },
    {
      "date": "2024-10-04",
      "open": "70.78",
      "high": "71.11",
      "low": "70.06",
      "close": "70.85",
      "volume": "523654"
    },
    {
      "date": "2024-10-07",
      "open": "70.65",
      "high": "70.65",
      "low": "69.94",
      "close": "70.41",
      "volume": "517171"
    },
    {
      "date": "2024-10-08",
      "open": "70.74",
      "high": "71.23",
      "low": "69.98",
      "close": "70.16",
      "volume": "660235"
    },
    {
      "date": "2024-10-09",
      "open": "70.16",
      "high": "71.14",
      "low": "69.98",
      "close": "71.06",
      "volume": "853024"
    },
    {
      "date": "2024-10-10",
      "open": "70.67",
      "high": "70.99",
      "low": "69.47",
      "close": "69.77",
      "volume": "749581"
    },
    {
      "date": "2024-10-11",
      "open": "70.16",
      "high": "70.6338",
      "low": "70.00",
      "close": "70.30",
      "volume": "655059"
    },
    {
      "date": "2024-10-14",
      "open": "70.04",
      "high": "70.925",
      "low": "69.80",
      "close": "70.71",
      "volume": "762304"
    },
    {
      "date": "2024-10-15",
      "open": "70.80",
      "high": "72.27",
      "low": "70.80",
      "close": "71.59",
      "volume": "612048"
    },
    {
      "date": "2024-10-16",
      "open": "71.90",
      "high": "72.59",
      "low": "71.77",
      "close": "72.25",
      "volume": "808995"
    },
    {
      "date": "2024-10-17",
      "open": "71.92",
      "high": "72.18",
      "low": "71.38",
      "close": "72.00",
      "volume": "885527"
    },
    {
      "date": "2024-10-18",
      "open": "72.00",
      "high": "72.62",
      "low": "71.75",
      "close": "72.57",
      "volume": "759743"
    },
    {
      "date": "2024-10-21",
      "open": "72.34",
      "high": "72.37",
      "low": "71.50",
      "close": "71.60",
      "volume": "871517"
    },
    {
      "date": "2024-10-22",
      "open": "71.52",
      "high": "72.38",
      "low": "71.28",
      "close": "71.87",
      "volume": "560933"
    },
    {
      "date": "2024-10-23",
      "open": "71.50",
      "high": "72.34",
      "low": "71.47",
      "close": "72.23",
      "volume": "579497"
    },
    {
      "date": "2024-10-24",
      "open": "72.03",
      "high": "72.61",
      "low": "71.80",
      "close": "72.00",
      "volume": "617490"
    },
    {
      "date": "2024-10-25",
      "open": "72.51",
      "high": "72.63",
      "low": "70.95",
      "close": "71.01",
      "volume": "512403"
    },
    {
      "date": "2024-10-28",
      "open": "71.37",
      "high": "72.13",
      "low": "71.36",
      "close": "71.75",
      "volume": "740108"
    },
    {
      "date": "2024-10-29",
      "open": "72.96",
      "high": "74.34",
      "low": "72.425",
      "close": "72.43",
      "volume": "1421787"
    },
    {
      "date": "2024-10-30",
      "open": "72.41",
      "high": "73.185",
      "low": "72.12",
      "close": "72.70",
      "volume": "2472156"
    },
    {
      "date": "2024-10-31",
      "open": "72.77",
      "high": "73.215",
      "low": "71.42",
      "close": "71.44",
      "volume": "1357116"
    },
    {
      "date": "2024-11-01",
      "open": "71.80",
      "high": "72.73",
      "low": "71.35",
      "close": "71.42",
      "volume": "932814"
    },
    {
      "date": "2024-11-04",
      "open": "72.01",
      "high": "72.50",
      "low": "71.73",
      "close": "72.28",
      "volume": "1108035"
    },
    {
      "date": "2024-11-05",
      "open": "71.69",
      "high": "73.21",
      "low": "71.44",
      "close": "73.16",
      "volume": "991712"
    },
    {
      "date": "2024-11-06",
      "open": "73.71",
      "high": "74.025",
      "low": "71.69",
      "close": "72.82",
      "volume": "1367107"
    },
    {
      "date": "2024-11-07",
      "open": "72.675",
      "high": "74.03",
      "low": "72.48",
      "close": "73.87",
      "volume": "1230131"
    },
    {
      "date": "2024-11-08",
      "open": "74.22",
      "high": "74.58",
      "low": "73.60",
      "close": "74.24",
      "volume": "1038086"
    },
    {
      "date": "2024-11-11",
      "open": "74.27",
      "high": "74.66",
      "low": "73.73",
      "close": "74.00",
      "volume": "1531543"
    },
    {
      "date": "2024-11-12",
      "open": "73.99",
      "high": "74.45",
      "low": "73.37",
      "close": "73.48",
      "volume": "1018348"
    },
    {
      "date": "2024-11-13",
      "open": "73.98",
      "high": "74.24",
      "low": "73.75",
      "close": "73.86",
      "volume": "1309402"
    },
    {
      "date": "2024-11-14",
      "open": "73.42",
      "high": "73.91",
      "low": "73.3486",
      "close": "73.66",
      "volume": "1034602"
    },
    {
      "date": "2024-11-15",
      "open": "73.88",
      "high": "74.1275",
      "low": "73.52",
      "close": "73.66",
      "volume": "3835304"
    },
    {
      "date": "2024-11-18",
      "open": "73.29",
      "high": "73.81",
      "low": "72.8316",
      "close": "73.77",
      "volume": "639349"
    },
    {
      "date": "2024-11-19",
      "open": "73.32",
      "high": "74.35",
      "low": "73.13",
      "close": "74.25",
      "volume": "1021234"
    },
    {
      "date": "2024-11-20",
      "open": "74.00",
      "high": "74.73",
      "low": "73.53",
      "close": "74.53",
      "volume": "605492"
    },
    {
      "date": "2024-11-21",
      "open": "74.70",
      "high": "74.84",
      "low": "74.41",
      "close": "74.46",
      "volume": "758920"
    },
    {
      "date": "2024-11-22",
      "open": "74.76",
      "high": "74.82",
      "low": "74.13",
      "close": "74.24",
      "volume": "725598"
    },
    {
      "date": "2024-11-25",
      "open": "74.41",
      "high": "74.41",
      "low": "73.67",
      "close": "74.02",
      "volume": "2193414"
    },
    {
      "date": "2024-11-26",
      "open": "74.13",
      "high": "75.10",
      "low": "73.84",
      "close": "75.00",
      "volume": "729779"
    },
    {
      "date": "2024-11-27",
      "open": "75.20",
      "high": "76.14",
      "low": "75.20",
      "close": "75.91",
      "volume": "800650"
    },
    {
      "date": "2024-11-29",
      "open": "75.98",
      "high": "76.53",
      "low": "75.52",
      "close": "75.59",
      "volume": "947234"
    },
    {
      "date": "2024-12-02",
      "open": "75.59",
      "high": "75.59",
      "low": "74.1401",
      "close": "74.63",
      "volume": "1001751"
    },
    {
      "date": "2024-12-03",
      "open": "74.63",
      "high": "75.47",
      "low": "74.31",
      "close": "74.72",
      "volume": "1165645"
    },
    {
      "date": "2024-12-04",
      "open": "74.48",
      "high": "74.685",
      "low": "73.88",
      "close": "74.35",
      "volume": "755812"
    },
    {
      "date": "2024-12-05",
      "open": "73.96",
      "high": "74.485",
      "low": "73.80",
      "close": "74.31",
      "volume": "842103"
    },
    {
      "date": "2024-12-06",
      "open": "74.35",
      "high": "74.72",
      "low": "74.065",
      "close": "74.13",
      "volume": "1012669"
    },
    {
      "date": "2024-12-09",
      "open": "74.20",
      "high": "75.05",
      "low": "73.295",
      "close": "74.92",
      "volume": "1086751"
    },
    {
      "date": "2024-12-10",
      "open": "74.55",
      "high": "74.76",
      "low": "73.81",
      "close": "74.33",
      "volume": "1173327"
    },
    {
      "date": "2024-12-11",
      "open": "74.31",
      "high": "75.02",
      "low": "74.05",
      "close": "74.20",
      "volume": "1168003"
    },
    {
      "date": "2024-12-12",
      "open": "74.25",
      "high": "75.61",
      "low": "74.06",
      "close": "75.31",
      "volume": "1234722"
    },
    {
      "date": "2024-12-13",
      "open": "75.10",
      "high": "75.90",
      "low": "75.08",
      "close": "75.37",
      "volume": "919578"
    },
    {
      "date": "2024-12-16",
      "open": "74.57",
      "high": "76.44",
      "low": "74.57",
      "close": "75.40",
      "volume": "1030659"
    },
    {
      "date": "2024-12-17",
      "open": "74.82",
      "high": "76.025",
      "low": "74.54",
      "close": "75.50",
      "volume": "1404738"
    },
    {
      "date": "2024-12-18",
      "open": "75.44",
      "high": "76.34",
      "low": "73.19",
      "close": "73.21",
      "volume": "1871433"
    },
    {
      "date": "2024-12-19",
      "open": "72.80",
      "high": "74.13",
      "low": "72.36",
      "close": "72.42",
      "volume": "1742412"
    },
    {
      "date": "2024-12-20",
      "open": "72.77",
      "high": "74.50",
      "low": "72.25",
      "close": "73.80",
      "volume": "3284033"
    },
    {
      "date": "2024-12-23",
      "open": "73.52",
      "high": "73.89",
      "low": "73.03",
      "close": "73.75",
      "volume": "1046195"
    },
    {
      "date": "2024-12-24",
      "open": "73.26",
      "high": "74.55",
      "low": "73.26",
      "close": "74.50",
      "volume": "345626"
    },
    {
      "date": "2024-12-26",
      "open": "74.12",
      "high": "74.7306",
      "low": "73.895",
      "close": "74.61",
      "volume": "459557"
    },
    {
      "date": "2024-12-27",
      "open": "74.36",
      "high": "74.88",
      "low": "73.77",
      "close": "73.95",
      "volume": "808480"
    },
    {
      "date": "2024-12-30",
      "open": "73.64",
      "high": "73.70",
      "low": "72.87",
      "close": "73.41",
      "volume": "989734"
    },
    {
      "date": "2024-12-31",
      "open": "74.11",
      "high": "74.20",
      "low": "73.11",
      "close": "73.93",
      "volume": "1020330"
    },
    {
      "date": "2025-01-02",
      "open": "73.59",
      "high": "74.67",
      "low": "71.96",
      "close": "72.21",
      "volume": "960399"
    },
    {
      "date": "2025-01-03",
      "open": "72.48",
      "high": "73.145",
      "low": "72.16",
      "close": "73.03",
      "volume": "818612"
    },
    {
      "date": "2025-01-06",
      "open": "72.61",
      "high": "72.98",
      "low": "71.015",
      "close": "71.08",
      "volume": "716020"
    },
    {
      "date": "2025-01-07",
      "open": "71.02",
      "high": "71.66",
      "low": "70.02",
      "close": "70.16",
      "volume": "750617"
    },
    {
      "date": "2025-01-08",
      "open": "69.97",
      "high": "70.52",
      "low": "69.54",
      "close": "70.15",
      "volume": "722271"
    },
    {
      "date": "2025-01-10",
      "open": "69.08",
      "high": "69.52",
      "low": "68.54",
      "close": "68.83",
      "volume": "1132952"
    },
    {
      "date": "2025-01-13",
      "open": "68.87",
      "high": "70.92",
      "low": "68.445",
      "close": "70.76",
      "volume": "1239316"
    },
    {
      "date": "2025-01-14",
      "open": "70.95",
      "high": "71.03",
      "low": "70.17",
      "close": "70.66",
      "volume": "1151560"
    },
    {
      "date": "2025-01-15",
      "open": "72.09",
      "high": "72.24",
      "low": "70.60",
      "close": "71.17",
      "volume": "863638"
    },
    {
      "date": "2025-01-16",
      "open": "71.29",
      "high": "72.065",
      "low": "71.28",
      "close": "71.66",
      "volume": "580268"
    },
    {
      "date": "2025-01-17",
      "open": "71.93",
      "high": "71.99",
      "low": "71.20",
      "close": "71.22",
      "volume": "1104031"
    },
    {
      "date": "2025-01-21",
      "open": "71.10",
      "high": "72.185",
      "low": "71.10",
      "close": "71.96",
      "volume": "1022309"
    },
    {
      "date": "2025-01-22",
      "open": "71.35",
      "high": "71.62",
      "low": "70.60",
      "close": "71.13",
      "volume": "806137"
    },
    {
      "date": "2025-01-23",
      "open": "71.30",
      "high": "71.49",
      "low": "70.39",
      "close": "71.07",
      "volume": "832630"
    },
    {
      "date": "2025-01-24",
      "open": "70.84",
      "high": "72.08",
      "low": "70.79",
      "close": "71.77",
      "volume": "797714"
    },
    {
      "date": "2025-01-27",
      "open": "72.14",
      "high": "73.925",
      "low": "71.71",
      "close": "73.09",
      "volume": "1095637"
    },
    {
      "date": "2025-01-28",
      "open": "72.83",
      "high": "73.99",
      "low": "72.36",
      "close": "72.53",
      "volume": "1099415"
    },
    {
      "date": "2025-01-29",
      "open": "72.41",
      "high": "72.595",
      "low": "70.90",
      "close": "71.33",
      "volume": "864441"
    },
    {
      "date": "2025-01-30",
      "open": "71.95",
      "high": "72.71",
      "low": "71.38",
      "close": "71.96",
      "volume": "1044223"
    },
    {
      "date": "2025-01-31",
      "open": "71.65",
      "high": "72.35",
      "low": "71.465",
      "close": "71.84",
      "volume": "1079296"
    },
    {
      "date": "2025-02-03",
      "open": "71.64",
      "high": "72.11",
      "low": "70.60",
      "close": "71.86",
      "volume": "943046"
    },
    {
      "date": "2025-02-04",
      "open": "71.75",
      "high": "72.18",
      "low": "71.2101",
      "close": "71.78",
      "volume": "672459"
    },
    {
      "date": "2025-02-05",
      "open": "72.18",
      "high": "73.31",
      "low": "71.87",
      "close": "73.04",
      "volume": "687932"
    },
    {
      "date": "2025-02-06",
      "open": "73.49",
      "high": "73.49",
      "low": "72.18",
      "close": "72.95",
      "volume": "934983"
    },
    {
      "date": "2025-02-07",
      "open": "73.04",
      "high": "74.88",
      "low": "73.04",
      "close": "74.02",
      "volume": "1404326"
    },
    {
      "date": "2025-02-10",
      "open": "74.01",
      "high": "74.13",
      "low": "73.015",
      "close": "73.61",
      "volume": "842026"
    },
    {
      "date": "2025-02-11",
      "open": "73.29",
      "high": "74.445",
      "low": "72.905",
      "close": "74.42",
      "volume": "950985"
    },
    {
      "date": "2025-02-12",
      "open": "73.77",
      "high": "74.54",
      "low": "73.31",
      "close": "74.41",
      "volume": "926249"
    },
    {
      "date": "2025-02-13",
      "open": "74.42",
      "high": "75.05",
      "low": "74.125",
      "close": "75.00",
      "volume": "1072304"
    },
    {
      "date": "2025-02-14",
      "open": "74.99",
      "high": "75.34",
      "low": "72.30",
      "close": "72.34",
      "volume": "1270190"
    },
    {
      "date": "2025-02-18",
      "open": "71.90",
      "high": "72.92",
      "low": "71.90",
      "close": "72.87",
      "volume": "1060918"
    },
    {
      "date": "2025-02-19",
      "open": "72.77",
      "high": "74.17",
      "low": "72.58",
      "close": "73.44",
      "volume": "1110401"
    },
    {
      "date": "2025-02-20",
      "open": "73.24",
      "high": "73.53",
      "low": "72.79",
      "close": "73.28",
      "volume": "788439"
    },
    {
      "date": "2025-02-21",
      "open": "73.13",
      "high": "73.59",
      "low": "72.78",
      "close": "73.33",
      "volume": "841957"
    },
    {
      "date": "2025-02-24",
      "open": "73.45",
      "high": "74.73",
      "low": "73.10",
      "close": "74.33",
      "volume": "876182"
    },
    {
      "date": "2025-02-25",
      "open": "74.33",
      "high": "75.87",
      "low": "74.30",
      "close": "75.45",
      "volume": "1073818"
    },
    {
      "date": "2025-02-26",
      "open": "75.45",
      "high": "75.80",
      "low": "74.82",
      "close": "75.25",
      "volume": "713737"
    },
    {
      "date": "2025-02-27",
      "open": "75.29",
      "high": "76.20",
      "low": "75.09",
      "close": "75.56",
      "volume": "808285"
    },
    {
      "date": "2025-02-28",
      "open": "76.01",
      "high": "76.88",
      "low": "75.805",
      "close": "76.70",
      "volume": "1880550"
    },
    {
      "date": "2025-03-03",
      "open": "76.31",
      "high": "77.92",
      "low": "76.165",
      "close": "77.74",
      "volume": "1364249"
    },
    {
      "date": "2025-03-04",
      "open": "78.17",
      "high": "78.1801",
      "low": "76.30",
      "close": "76.35",
      "volume": "1315780"
    },
    {
      "date": "2025-03-05",
      "open": "75.49",
      "high": "77.13",
      "low": "75.2559",
      "close": "77.09",
      "volume": "1323146"
    },
    {
      "date": "2025-03-06",
      "open": "76.52",
      "high": "76.79",
      "low": "74.0902",
      "close": "74.45",
      "volume": "1349259"
    },
    {
      "date": "2025-03-07",
      "open": "74.54",
      "high": "75.12",
      "low": "73.87",
      "close": "73.96",
      "volume": "993022"
    },
    {
      "date": "2025-03-10",
      "open": "73.74",
      "high": "75.23",
      "low": "73.59",
      "close": "73.94",
      "volume": "1055605"
    },
    {
      "date": "2025-03-11",
      "open": "74.11",
      "high": "74.81",
      "low": "72.57",
      "close": "73.71",
      "volume": "1422667"
    },
    {
      "date": "2025-03-12",
      "open": "72.92",
      "high": "73.45",
      "low": "71.47",
      "close": "72.00",
      "volume": "875102"
    },
    {
      "date": "2025-03-13",
      "open": "72.09",
      "high": "72.65",
      "low": "70.11",
      "close": "70.39",
      "volume": "1523216"
    },
    {
      "date": "2025-03-14",
      "open": "70.98",
      "high": "71.465",
      "low": "70.375",
      "close": "71.07",
      "volume": "969288"
    },
    {
      "date": "2025-03-17",
      "open": "71.09",
      "high": "71.91",
      "low": "71.09",
      "close": "71.43",
      "volume": "787672"
    },
    {
      "date": "2025-03-18",
      "open": "71.33",
      "high": "72.10",
      "low": "71.05",
      "close": "71.42",
      "volume": "1117257"
    },
    {
      "date": "2025-03-19",
      "open": "71.84",
      "high": "72.50",
      "low": "70.77",
      "close": "72.08",
      "volume": "818879"
    },
    {
      "date": "2025-03-20",
      "open": "72.18",
      "high": "72.50",
      "low": "71.60",
      "close": "72.04",
      "volume": "1078280"
    },
    {
      "date": "2025-03-21",
      "open": "71.95",
      "high": "71.95",
      "low": "70.76",
      "close": "71.50",
      "volume": "1509093"
    },
    {
      "date": "2025-03-24",
      "open": "72.12",
      "high": "72.65",
      "low": "71.73",
      "close": "72.44",
      "volume": "1075893"
    },
    {
      "date": "2025-03-25",
      "open": "72.48",
      "high": "72.835",
      "low": "71.685",
      "close": "72.18",
      "volume": "1045663"
    },
    {
      "date": "2025-03-26",
      "open": "72.36",
      "high": "73.04",
      "low": "72.265",
      "close": "72.83",
      "volume": "555074"
    },
    {
      "date": "2025-03-27",
      "open": "73.03",
      "high": "73.45",
      "low": "72.30",
      "close": "72.39",
      "volume": "598210"
    },
    {
      "date": "2025-03-28",
      "open": "72.98",
      "high": "73.045",
      "low": "71.90",
      "close": "72.87",
      "volume": "915678"
    },
    {
      "date": "2025-03-31",
      "open": "73.23",
      "high": "74.00",
      "low": "72.72",
      "close": "73.76",
      "volume": "1986560"
    },
    {
      "date": "2025-04-01",
      "open": "73.65",
      "high": "74.00",
      "low": "72.70",
      "close": "73.57",
      "volume": "1411644"
    },
    {
      "date": "2025-04-02",
      "open": "73.33",
      "high": "74.99",
      "low": "72.985",
      "close": "74.74",
      "volume": "1205007"
    },
    {
      "date": "2025-04-03",
      "open": "74.19",
      "high": "74.59",
      "low": "71.005",
      "close": "72.09",
      "volume": "1612610"
    },
    {
      "date": "2025-04-04",
      "open": "72.79",
      "high": "72.79",
      "low": "68.69",
      "close": "68.77",
      "volume": "2644038"
    },
    {
      "date": "2025-04-07",
      "open": "67.89",
      "high": "69.62",
      "low": "65.98",
      "close": "67.54",
      "volume": "2036727"
    },
    {
      "date": "2025-04-08",
      "open": "68.60",
      "high": "68.94",
      "low": "64.78",
      "close": "65.48",
      "volume": "2605139"
    },
    {
      "date": "2025-04-09",
      "open": "64.12",
      "high": "70.00",
      "low": "63.44",
      "close": "69.66",
      "volume": "2341507"
    },
    {
      "date": "2025-04-10",
      "open": "68.99",
      "high": "70.20",
      "low": "66.68",
      "close": "68.42",
      "volume": "1386253"
    },
    {
      "date": "2025-04-11",
      "open": "67.75",
      "high": "69.69",
      "low": "67.01",
      "close": "69.40",
      "volume": "908517"
    },
    {
      "date": "2025-04-14",
      "open": "69.34",
      "high": "70.80",
      "low": "69.34",
      "close": "70.41",
      "volume": "882503"
    },
    {
      "date": "2025-04-15",
      "open": "70.88",
      "high": "71.10",
      "low": "70.23",
      "close": "70.36",
      "volume": "1003559"
    },
    {
      "date": "2025-04-16",
      "open": "70.67",
      "high": "71.235",
      "low": "69.93",
      "close": "70.21",
      "volume": "651742"
    },
    {
      "date": "2025-04-17",
      "open": "70.60",
      "high": "72.24",
      "low": "70.50",
      "close": "71.66",
      "volume": "635249"
    },
    {
      "date": "2025-04-21",
      "open": "70.92",
      "high": "72.01",
      "low": "69.85",
      "close": "70.78",
      "volume": "585049"
    },
    {
      "date": "2025-04-22",
      "open": "71.78",
      "high": "72.74",
      "low": "71.155",
      "close": "72.32",
      "volume": "787782"
    },
    {
      "date": "2025-04-23",
      "open": "72.20",
      "high": "73.27",
      "low": "71.24",
      "close": "71.96",
      "volume": "1093020"
    },
    {
      "date": "2025-04-24",
      "open": "71.77",
      "high": "72.22",
      "low": "71.39",
      "close": "71.45",
      "volume": "673768"
    },
    {
      "date": "2025-04-25",
      "open": "71.72",
      "high": "71.88",
      "low": "70.51",
      "close": "71.42",
      "volume": "1053569"
    },
    {
      "date": "2025-04-28",
      "open": "70.91",
      "high": "71.99",
      "low": "70.90",
      "close": "71.83",
      "volume": "1045233"
    },
    {
      "date": "2025-04-29",
      "open": "71.75",
      "high": "72.27",
      "low": "70.85",
      "close": "71.85",
      "volume": "1388330"
    },
    {
      "date": "2025-04-30",
      "open": "72.19",
      "high": "72.945",
      "low": "69.955",
      "close": "72.18",
      "volume": "1836523"
    },
    {
      "date": "2025-05-01",
      "open": "73.00",
      "high": "73.20",
      "low": "71.81",
      "close": "72.42",
      "volume": "910336"
    },
    {
      "date": "2025-05-02",
      "open": "73.37",
      "high": "74.30",
      "low": "72.60",
      "close": "73.03",
      "volume": "617796"
    },
    {
      "date": "2025-05-05",
      "open": "73.03",
      "high": "73.09",
      "low": "72.31",
      "close": "72.48",
      "volume": "525060"
    },
    {
      "date": "2025-05-06",
      "open": "72.48",
      "high": "72.54",
      "low": "71.40",
      "close": "71.98",
      "volume": "918817"
    },
    {
      "date": "2025-05-07",
      "open": "72.19",
      "high": "72.75",
      "low": "71.83",
      "close": "72.01",
      "volume": "890263"
    },
    {
      "date": "2025-05-08",
      "open": "72.04",
      "high": "72.65",
      "low": "71.28",
      "close": "71.90",
      "volume": "867685"
    },
    {
      "date": "2025-05-09",
      "open": "71.70",
      "high": "72.69",
      "low": "71.50",
      "close": "72.38",
      "volume": "788973"
    },
    {
      "date": "2025-05-12",
      "open": "72.93",
      "high": "73.86",
      "low": "72.655",
      "close": "73.83",
      "volume": "757618"
    },
    {
      "date": "2025-05-13",
      "open": "74.04",
      "high": "74.16",
      "low": "72.59",
      "close": "73.05",
      "volume": "1091233"
    },
    {
      "date": "2025-05-14",
      "open": "72.21",
      "high": "72.575",
      "low": "71.56",
      "close": "72.20",
      "volume": "1430132"
    },
    {
      "date": "2025-05-15",
      "open": "72.41",
      "high": "72.79",
      "low": "72.11",
      "close": "72.59",
      "volume": "1167434"
    },
    {
      "date": "2025-05-16",
      "open": "72.90",
      "high": "73.865",
      "low": "72.57",
      "close": "73.82",
      "volume": "962901"
    },
    {
      "date": "2025-05-19",
      "open": "73.16",
      "high": "74.27",
      "low": "73.16",
      "close": "74.05",
      "volume": "1887751"
    },
    {
      "date": "2025-05-20",
      "open": "73.44",
      "high": "73.90",
      "low": "72.85",
      "close": "73.13",
      "volume": "869597"
    },
    {
      "date": "2025-05-21",
      "open": "72.57",
      "high": "72.935",
      "low": "71.18",
      "close": "71.34",
      "volume": "822153"
    },
    {
      "date": "2025-05-22",
      "open": "71.31",
      "high": "71.51",
      "low": "70.53",
      "close": "71.08",
      "volume": "930761"
    },
    {
      "date": "2025-05-23",
      "open": "70.93",
      "high": "71.29",
      "low": "70.57",
      "close": "71.01",
      "volume": "972165"
    },
    {
      "date": "2025-05-27",
      "open": "71.67",
      "high": "72.42",
      "low": "71.23",
      "close": "72.14",
      "volume": "1079262"
    },
    {
      "date": "2025-05-28",
      "open": "72.23",
      "high": "72.37",
      "low": "71.16",
      "close": "71.62",
      "volume": "792995"
    },
    {
      "date": "2025-05-29",
      "open": "71.62",
      "high": "72.52",
      "low": "71.45",
      "close": "72.39",
      "volume": "728159"
    },
    {
      "date": "2025-05-30",
      "open": "72.35",
      "high": "72.57",
      "low": "71.66",
      "close": "72.15",
      "volume": "2067620"
    },
    {
      "date": "2025-06-02",
      "open": "71.60",
      "high": "72.25",
      "low": "70.91",
      "close": "71.95",
      "volume": "749764"
    },
    {
      "date": "2025-06-03",
      "open": "71.11",
      "high": "71.96",
      "low": "71.11",
      "close": "71.54",
      "volume": "873002"
    },
    {
      "date": "2025-06-04",
      "open": "71.39",
      "high": "71.84",
      "low": "71.16",
      "close": "71.67",
      "volume": "791762"
    },
    {
      "date": "2025-06-05",
      "open": "71.45",
      "high": "71.515",
      "low": "70.72",
      "close": "71.24",
      "volume": "990714"
    },
    {
      "date": "2025-06-06",
      "open": "71.44",
      "high": "72.13",
      "low": "70.67",
      "close": "72.01",
      "volume": "1144774"
    },
    {
      "date": "2025-06-09",
      "open": "71.85",
      "high": "72.57",
      "low": "71.355",
      "close": "72.16",
      "volume": "853033"
    },
    {
      "date": "2025-06-10",
      "open": "72.47",
      "high": "73.03",
      "low": "72.19",
      "close": "72.67",
      "volume": "1057540"
    },
    {
      "date": "2025-06-11",
      "open": "72.13",
      "high": "72.52",
      "low": "70.77",
      "close": "71.01",
      "volume": "1035133"
    },
    {
      "date": "2025-06-12",
      "open": "70.84",
      "high": "71.07",
      "low": "70.42",
      "close": "71.06",
      "volume": "896016"
    },
    {
      "date": "2025-06-13",
      "open": "70.74",
      "high": "71.0675",
      "low": "69.75",
      "close": "70.25",
      "volume": "1452037"
    },
    {
      "date": "2025-06-16",
      "open": "70.42",
      "high": "70.77",
      "low": "69.93",
      "close": "70.40",
      "volume": "1278518"
    },
    {
      "date": "2025-06-17",
      "open": "70.29",
      "high": "70.96",
      "low": "69.80",
      "close": "70.14",
      "volume": "1390884"
    },
    {
      "date": "2025-06-18",
      "open": "70.04",
      "high": "71.11",
      "low": "69.83",
      "close": "70.72",
      "volume": "810597"
    },
    {
      "date": "2025-06-20",
      "open": "70.95",
      "high": "71.65",
      "low": "70.83",
      "close": "71.14",
      "volume": "1948954"
    },
    {
      "date": "2025-06-23",
      "open": "71.33",
      "high": "72.305",
      "low": "71.235",
      "close": "72.27",
      "volume": "792044"
    },
    {
      "date": "2025-06-24",
      "open": "72.43",
      "high": "72.675",
      "low": "71.54",
      "close": "71.66",
      "volume": "1085233"
    },
    {
      "date": "2025-06-25",
      "open": "71.36",
      "high": "71.635",
      "low": "69.98",
      "close": "70.03",
      "volume": "1049242"
    },
    {
      "date": "2025-06-26",
      "open": "70.16",
      "high": "70.60",
      "low": "69.95",
      "close": "70.54",
      "volume": "1199233"
    },
    {
      "date": "2025-06-27",
      "open": "70.77",
      "high": "71.32",
      "low": "70.29",
      "close": "70.54",
      "volume": "1302167"
    },
    {
      "date": "2025-06-30",
      "open": "70.54",
      "high": "71.34",
      "low": "69.42",
      "close": "71.23",
      "volume": "1526737"
    },
    {
      "date": "2025-07-01",
      "open": "70.93",
      "high": "72.54",
      "low": "70.685",
      "close": "71.11",
      "volume": "1283404"
    },
    {
      "date": "2025-07-02",
      "open": "70.79",
      "high": "71.07",
      "low": "69.93",
      "close": "70.80",
      "volume": "1460576"
    },
    {
      "date": "2025-07-03",
      "open": "70.62",
      "high": "71.10",
      "low": "70.51",
      "close": "70.79",
      "volume": "684262"
    },
    {
      "date": "2025-07-07",
      "open": "70.83",
      "high": "71.48",
      "low": "69.72",
      "close": "69.92",
      "volume": "1095582"
    },
    {
      "date": "2025-07-08",
      "open": "69.57",
      "high": "69.99",
      "low": "69.205",
      "close": "69.56",
      "volume": "991590"
    },
    {
      "date": "2025-07-09",
      "open": "69.67",
      "high": "70.03",
      "low": "68.85",
      "close": "69.02",
      "volume": "1627199"
    },
    {
      "date": "2025-07-10",
      "open": "69.09",
      "high": "70.00",
      "low": "68.81",
      "close": "69.26",
      "volume": "1060086"
    },
    {
      "date": "2025-07-11",
      "open": "68.93",
      "high": "69.54",
      "low": "68.62",
      "close": "69.34",
      "volume": "1380379"
    },
    {
      "date": "2025-07-14",
      "open": "69.16",
      "high": "69.95",
      "low": "69.07",
      "close": "69.93",
      "volume": "912377"
    },
    {
      "date": "2025-07-15",
      "open": "69.87",
      "high": "69.87",
      "low": "68.53",
      "close": "68.62",
      "volume": "944238"
    },
    {
      "date": "2025-07-16",
      "open": "68.73",
      "high": "69.57",
      "low": "68.61",
      "close": "69.43",
      "volume": "1024809"
    },
    {
      "date": "2025-07-17",
      "open": "69.24",
      "high": "70.02",
      "low": "68.89",
      "close": "69.90",
      "volume": "606229"
    },
    {
      "date": "2025-07-18",
      "open": "70.10",
      "high": "70.575",
      "low": "69.50",
      "close": "69.87",
      "volume": "979563"
    },
    {
      "date": "2025-07-21",
      "open": "69.93",
      "high": "70.385",
      "low": "69.60",
      "close": "69.76",
      "volume": "894403"
    },
    {
      "date": "2025-07-22",
      "open": "69.95",
      "high": "71.72",
      "low": "69.75",
      "close": "71.66",
      "volume": "833647"
    },
    {
      "date": "2025-07-23",
      "open": "71.66",
      "high": "71.84",
      "low": "71.05",
      "close": "71.47",
      "volume": "913306"
    },
    {
      "date": "2025-07-24",
      "open": "71.30",
      "high": "72.21",
      "low": "70.99",
      "close": "71.53",
      "volume": "1331752"
    },
    {
      "date": "2025-07-25",
      "open": "71.72",
      "high": "71.875",
      "low": "70.5819",
      "close": "71.18",
      "volume": "898039"
    },
    {
      "date": "2025-07-28",
      "open": "71.05",
      "high": "71.05",
      "low": "69.8937",
      "close": "70.04",
      "volume": "999232"
    },
    {
      "date": "2025-07-29",
      "open": "70.38",
      "high": "71.86",
      "low": "69.87",
      "close": "71.76",
      "volume": "1735215"
    },
    {
      "date": "2025-07-30",
      "open": "73.20",
      "high": "74.01",
      "low": "71.77",
      "close": "72.31",
      "volume": "1755415"
    },
    {
      "date": "2025-07-31",
      "open": "72.15",
      "high": "72.44",
      "low": "71.21",
      "close": "71.40",
      "volume": "1369454"
    },
    {
      "date": "2025-08-01",
      "open": "72.24",
      "high": "72.24",
      "low": "70.35",
      "close": "70.48",
      "volume": "1141645"
    },
    {
      "date": "2025-08-04",
      "open": "70.71",
      "high": "72.21",
      "low": "70.62",
      "close": "72.18",
      "volume": "1161760"
    },
    {
      "date": "2025-08-05",
      "open": "72.10",
      "high": "73.905",
      "low": "71.96",
      "close": "73.81",
      "volume": "1552106"
    },
    {
      "date": "2025-08-06",
      "open": "74.00",
      "high": "74.35",
      "low": "73.03",
      "close": "73.20",
      "volume": "2733890"
    },
    {
      "date": "2025-08-07",
      "open": "73.45",
      "high": "73.60",
      "low": "71.97",
      "close": "72.54",
      "volume": "929691"
    },
    {
      "date": "2025-08-08",
      "open": "72.52",
      "high": "72.8284",
      "low": "71.615",
      "close": "71.92",
      "volume": "746743"
    },
    {
      "date": "2025-08-11",
      "open": "71.91",
      "high": "72.525",
      "low": "71.51",
      "close": "71.54",
      "volume": "1058516"
    },
    {
      "date": "2025-08-12",
      "open": "71.57",
      "high": "71.94",
      "low": "71.03",
      "close": "71.88",
      "volume": "1205719"
    },
    {
      "date": "2025-08-13",
      "open": "72.01",
      "high": "72.21",
      "low": "70.93",
      "close": "72.02",
      "volume": "1592569"
    },
    {
      "date": "2025-08-14",
      "open": "71.62",
      "high": "71.62",
      "low": "70.66",
      "close": "71.11",
      "volume": "921008"
    },
    {
      "date": "2025-08-15",
      "open": "71.25",
      "high": "71.365",
      "low": "70.92",
      "close": "71.02",
      "volume": "1118802"
    },
    {
      "date": "2025-08-18",
      "open": "71.13",
      "high": "71.39",
      "low": "70.30",
      "close": "70.34",
      "volume": "755441"
    },
    {
      "date": "2025-08-19",
      "open": "70.34",
      "high": "71.84",
      "low": "70.34",
      "close": "71.78",
      "volume": "1244087"
    },
    {
      "date": "2025-08-20",
      "open": "72.08",
      "high": "72.63",
      "low": "71.48",
      "close": "71.73",
      "volume": "1261849"
    },
    {
      "date": "2025-08-21",
      "open": "71.32",
      "high": "71.91",
      "low": "71.10",
      "close": "71.22",
      "volume": "977571"
    },
    {
      "date": "2025-08-22",
      "open": "71.66",
      "high": "72.79",
      "low": "71.66",
      "close": "72.35",
      "volume": "1314938"
    },
    {
      "date": "2025-08-25",
      "open": "72.16",
      "high": "72.435",
      "low": "71.75",
      "close": "71.92",
      "volume": "1113445"
    },
    {
      "date": "2025-08-26",
      "open": "71.90",
      "high": "72.45",
      "low": "71.674",
      "close": "72.07",
      "volume": "1405963"
    },
    {
      "date": "2025-08-27",
      "open": "72.10",
      "high": "72.54",
      "low": "71.975",
      "close": "72.47",
      "volume": "1003035"
    },
    {
      "date": "2025-08-28",
      "open": "72.47",
      "high": "72.54",
      "low": "71.49",
      "close": "72.21",
      "volume": "876329"
    },
    {
      "date": "2025-08-29",
      "open": "72.34",
      "high": "72.68",
      "low": "72.23",
      "close": "72.50",
      "volume": "1029758"
    },
    {
      "date": "2025-09-02",
      "open": "72.30",
      "high": "73.00",
      "low": "71.93",
      "close": "72.33",
      "volume": "1744524"
    },
    {
      "date": "2025-09-03",
      "open": "71.95",
      "high": "72.53",
      "low": "71.84",
      "close": "72.23",
      "volume": "771228"
    },
    {
      "date": "2025-09-04",
      "open": "72.55",
      "high": "73.60",
      "low": "72.085",
      "close": "73.56",
      "volume": "1219966"
    },
    {
      "date": "2025-09-05",
      "open": "73.70",
      "high": "74.445",
      "low": "72.71",
      "close": "73.68",
      "volume": "848779"
    },
    {
      "date": "2025-09-08",
      "open": "73.44",
      "high": "73.5759",
      "low": "72.43",
      "close": "73.08",
      "volume": "1097757"
    },
    {
      "date": "2025-09-09",
      "open": "72.79",
      "high": "73.08",
      "low": "72.26",
      "close": "72.39",
      "volume": "899062"
    },
    {
      "date": "2025-09-10",
      "open": "72.11",
      "high": "72.355",
      "low": "71.7512",
      "close": "72.09",
      "volume": "1202505"
    },
    {
      "date": "2025-09-11",
      "open": "71.63",
      "high": "72.46",
      "low": "71.445",
      "close": "72.24",
      "volume": "1291445"
    },
    {
      "date": "2025-09-12",
      "open": "71.91",
      "high": "72.29",
      "low": "71.30",
      "close": "71.34",
      "volume": "1193470"
    },
    {
      "date": "2025-09-15",
      "open": "71.44",
      "high": "71.48",
      "low": "70.58",
      "close": "70.97",
      "volume": "1210511"
    },
    {
      "date": "2025-09-16",
      "open": "70.73",
      "high": "71.095",
      "low": "70.23",
      "close": "70.38",
      "volume": "1129745"
    },
    {
      "date": "2025-09-17",
      "open": "70.37",
      "high": "71.14",
      "low": "69.63",
      "close": "69.76",
      "volume": "986455"
    },
    {
      "date": "2025-09-18",
      "open": "69.61",
      "high": "70.53",
      "low": "69.45",
      "close": "70.33",
      "volume": "1067197"
    },
    {
      "date": "2025-09-19",
      "open": "70.56",
      "high": "70.67",
      "low": "69.80",
      "close": "70.27",
      "volume": "2344501"
    },
    {
      "date": "2025-09-22",
      "open": "70.44",
      "high": "70.95",
      "low": "69.68",
      "close": "70.73",
      "volume": "1132693"
    },
    {
      "date": "2025-09-23",
      "open": "70.78",
      "high": "71.66",
      "low": "70.76",
      "close": "71.48",
      "volume": "1077417"
    },
    {
      "date": "2025-09-24",
      "open": "71.45",
      "high": "71.74",
      "low": "70.87",
      "close": "71.38",
      "volume": "1259457"
    },
    {
      "date": "2025-09-25",
      "open": "71.63",
      "high": "71.85",
      "low": "70.95",
      "close": "71.07",
      "volume": "962345"
    },
    {
      "date": "2025-09-26",
      "open": "71.41",
      "high": "71.895",
      "low": "71.09",
      "close": "71.52",
      "volume": "678033"
    },
    {
      "date": "2025-09-29",
      "open": "71.57",
      "high": "72.36",
      "low": "71.21",
      "close": "72.22",
      "volume": "1060778"
    },
    {
      "date": "2025-09-30",
      "open": "72.05",
      "high": "73.00",
      "low": "71.565",
      "close": "72.90",
      "volume": "1308861"
    },
    {
      "date": "2025-10-01",
      "open": "73.10",
      "high": "73.45",
      "low": "71.935",
      "close": "72.09",
      "volume": "1250833"
    },
    {
      "date": "2025-10-02",
      "open": "71.85",
      "high": "72.05",
      "low": "71.12",
      "close": "71.88",
      "volume": "912362"
    },
    {
      "date": "2025-10-03",
      "open": "71.89",
      "high": "72.76",
      "low": "71.63",
      "close": "71.68",
      "volume": "999326"
    },
    {
      "date": "2025-10-06",
      "open": "72.32",
      "high": "72.32",
      "low": "71.04",
      "close": "71.14",
      "volume": "1104363"
    },
    {
      "date": "2025-10-07",
      "open": "71.05",
      "high": "71.70",
      "low": "70.8032",
      "close": "71.48",
      "volume": "916254"
    },
    {
      "date": "2025-10-08",
      "open": "71.19",
      "high": "71.36",
      "low": "70.715",
      "close": "71.26",
      "volume": "650431"
    },
    {
      "date": "2025-10-09",
      "open": "71.49",
      "high": "71.71",
      "low": "70.894",
      "close": "71.33",
      "volume": "701530"
    },
    {
      "date": "2025-10-10",
      "open": "71.42",
      "high": "71.69",
      "low": "70.25",
      "close": "70.37",
      "volume": "669849"
    },
    {
      "date": "2025-10-13",
      "open": "70.37",
      "high": "71.64",
      "low": "69.81",
      "close": "71.48",
      "volume": "873483"
    },
    {
      "date": "2025-10-14",
      "open": "71.35",
      "high": "72.09",
      "low": "71.19",
      "close": "71.81",
      "volume": "966364"
    },
    {
      "date": "2025-10-15",
      "open": "71.70",
      "high": "72.98",
      "low": "71.6065",
      "close": "72.43",
      "volume": "814460"
    },
    {
      "date": "2025-10-16",
      "open": "72.60",
      "high": "72.60",
      "low": "71.44",
      "close": "71.72",
      "volume": "716258"
    },
    {
      "date": "2025-10-17",
      "open": "71.95",
      "high": "72.54",
      "low": "71.75",
      "close": "72.24",
      "volume": "989408"
    },
    {
      "date": "2025-10-20",
      "open": "72.31",
      "high": "72.89",
      "low": "71.52",
      "close": "72.21",
      "volume": "697729"
    },
    {
      "date": "2025-10-21",
      "open": "72.22",
      "high": "72.83",
      "low": "71.94",
      "close": "72.16",
      "volume": "853472"
    },
    {
      "date": "2025-10-22",
      "open": "72.34",
      "high": "72.79",
      "low": "72.11",
      "close": "72.60",
      "volume": "1128165"
    },
    {
      "date": "2025-10-23",
      "open": "72.73",
      "high": "72.845",
      "low": "71.75",
      "close": "72.48",
      "volume": "1012954"
    },
    {
      "date": "2025-10-24",
      "open": "72.48",
      "high": "73.12",
      "low": "72.48",
      "close": "72.64",
      "volume": "728186"
    },
    {
      "date": "2025-10-27",
      "open": "73.08",
      "high": "73.355",
      "low": "72.52",
      "close": "73.18",
      "volume": "1187401"
    },
    {
      "date": "2025-10-28",
      "open": "72.94",
      "high": "73.11",
      "low": "71.22",
      "close": "71.54",
      "volume": "1463981"
    },
    {
      "date": "2025-10-29",
      "open": "70.53",
      "high": "71.68",
      "low": "69.10",
      "close": "69.35",
      "volume": "1313525"
    },
    {
      "date": "2025-10-30",
      "open": "69.35",
      "high": "73.6869",
      "low": "69.24",
      "close": "69.39",
      "volume": "2045788"
    },
    {
      "date": "2025-10-31",
      "open": "69.10",
      "high": "69.87",
      "low": "68.66",
      "close": "68.95",
      "volume": "1098979"
    },
    {
      "date": "2025-11-03",
      "open": "68.36",
      "high": "69.335",
      "low": "67.27",
      "close": "68.91",
      "volume": "1564930"
    },
    {
      "date": "2025-11-04",
      "open": "69.30",
      "high": "69.92",
      "low": "68.67",
      "close": "69.12",
      "volume": "1699269"
    },
    {
      "date": "2025-11-05",
      "open": "69.38",
      "high": "69.84",
      "low": "68.72",
      "close": "69.42",
      "volume": "1784648"
    },
    {
      "date": "2025-11-06",
      "open": "69.21",
      "high": "69.44",
      "low": "68.62",
      "close": "68.72",
      "volume": "951608"
    },
    {
      "date": "2025-11-07",
      "open": "69.03",
      "high": "69.79",
      "low": "68.52",
      "close": "69.77",
      "volume": "941530"
    },
    {
      "date": "2025-11-10",
      "open": "69.77",
      "high": "70.46",
      "low": "69.42",
      "close": "70.09",
      "volume": "1097869"
    },
    {
      "date": "2025-11-11",
      "open": "70.33",
      "high": "71.44",
      "low": "69.70",
      "close": "71.26",
      "volume": "979801"
    },
    {
      "date": "2025-11-12",
      "open": "70.98",
      "high": "71.24",
      "low": "69.96",
      "close": "70.00",
      "volume": "1203274"
    },
    {
      "date": "2025-11-13",
      "open": "69.64",
      "high": "70.315",
      "low": "69.64",
      "close": "69.82",
      "volume": "963350"
    },
    {
      "date": "2025-11-14",
      "open": "69.94",
      "high": "70.19",
      "low": "69.25",
      "close": "69.59",
      "volume": "1012180"
    },
    {
      "date": "2025-11-17",
      "open": "69.78",
      "high": "70.15",
      "low": "68.86",
      "close": "69.13",
      "volume": "709664"
    },
    {
      "date": "2025-11-18",
      "open": "69.49",
      "high": "69.82",
      "low": "69.09",
      "close": "69.49",
      "volume": "799351"
    },
    {
      "date": "2025-11-19",
      "open": "69.53",
      "high": "69.875",
      "low": "68.965",
      "close": "69.09",
      "volume": "797012"
    },
    {
      "date": "2025-11-20",
      "open": "69.75",
      "high": "70.34",
      "low": "69.155",
      "close": "69.41",
      "volume": "1062415"
    },
    {
      "date": "2025-11-21",
      "open": "69.41",
      "high": "71.14",
      "low": "69.225",
      "close": "70.87",
      "volume": "1184012"
    },
    {
      "date": "2025-11-24",
      "open": "70.89",
      "high": "71.35",
      "low": "70.32",
      "close": "71.17",
      "volume": "2346754"
    },
    {
      "date": "2025-11-25",
      "open": "71.31",
      "high": "71.88",
      "low": "70.98",
      "close": "71.07",
      "volume": "1187258"
    },
    {
      "date": "2025-11-26",
      "open": "70.83",
      "high": "71.565",
      "low": "70.64",
      "close": "71.26",
      "volume": "1487989"
    },
    {
      "date": "2025-11-28",
      "open": "71.26",
      "high": "71.75",
      "low": "71.00",
      "close": "71.16",
      "volume": "576633"
    },
    {
      "date": "2025-12-01",
      "open": "70.73",
      "high": "71.32",
      "low": "70.70",
      "close": "70.84",
      "volume": "882621"
    },
    {
      "date": "2025-12-02",
      "open": "70.90",
      "high": "71.175",
      "low": "69.61",
      "close": "70.03",
      "volume": "742861"
    },
    {
      "date": "2025-12-03",
      "open": "70.11",
      "high": "70.359",
      "low": "69.43",
      "close": "69.935",
      "volume": "762910"
    },
    {
      "date": "2025-12-04",
      "open": "68.94",
      "high": "69.75",
      "low": "68.92",
      "close": "69.07",
      "volume": "1381628"
    },
    {
      "date": "2025-12-05",
      "open": "69.03",
      "high": "69.272",
      "low": "68.62",
      "close": "68.70",
      "volume": "1007590"
    },
    {
      "date": "2025-12-08",
      "open": "68.64",
      "high": "68.69",
      "low": "67.79",
      "close": "67.87",
      "volume": "971861"
    },
    {
      "date": "2025-12-09",
      "open": "68.24",
      "high": "68.95",
      "low": "67.62",
      "close": "67.79",
      "volume": "848250"
    },
    {
      "date": "2025-12-10",
      "open": "67.90",
      "high": "68.235",
      "low": "67.10",
      "close": "67.20",
      "volume": "1714330"
    },
    {
      "date": "2025-12-11",
      "open": "67.50",
      "high": "67.98",
      "low": "67.25",
      "close": "67.76",
      "volume": "1702144"
    },
    {
      "date": "2025-12-12",
      "open": "67.92",
      "high": "68.25",
      "low": "67.58",
      "close": "67.76",
      "volume": "1015329"
    },
    {
      "date": "2025-12-15",
      "open": "67.66",
      "high": "68.30",
      "low": "66.99",
      "close": "68.25",
      "volume": "1315280"
    },
    {
      "date": "2025-12-16",
      "open": "68.31",
      "high": "68.435",
      "low": "66.935",
      "close": "67.16",
      "volume": "1529035"
    },
    {
      "date": "2025-12-17",
      "open": "67.10",
      "high": "68.16",
      "low": "66.855",
      "close": "68.05",
      "volume": "1489214"
    },
    {
      "date": "2025-12-18",
      "open": "67.89",
      "high": "68.10",
      "low": "67.25",
      "close": "67.71",
      "volume": "1866956"
    },
    {
      "date": "2025-12-19",
      "open": "67.48",
      "high": "68.80",
      "low": "67.29",
      "close": "68.55",
      "volume": "3813057"
    },
    {
      "date": "2025-12-22",
      "open": "68.16",
      "high": "69.325",
      "low": "68.095",
      "close": "69.11",
      "volume": "1364289"
    },
    {
      "date": "2025-12-23",
      "open": "69.28",
      "high": "69.28",
      "low": "68.56",
      "close": "69.12",
      "volume": "989460"
    },
    {
      "date": "2025-12-24",
      "open": "69.18",
      "high": "69.68",
      "low": "69.075",
      "close": "69.55",
      "volume": "379928"
    },
    {
      "date": "2025-12-26",
      "open": "69.49",
      "high": "69.675",
      "low": "69.135",
      "close": "69.55",
      "volume": "479009"
    },
    {
      "date": "2025-12-29",
      "open": "69.72",
      "high": "69.97",
      "low": "69.59",
      "close": "69.79",
      "volume": "677644"
    },
    {
      "date": "2025-12-30",
      "open": "69.63",
      "high": "69.87",
      "low": "69.38",
      "close": "69.595",
      "volume": "707635"
    },
    {
      "date": "2025-12-31",
      "open": "69.60",
      "high": "69.60",
      "low": "68.86",
      "close": "69.03",
      "volume": "959515"
    },
    {
      "date": "2026-01-02",
      "open": "68.67",
      "high": "68.68",
      "low": "67.79",
      "close": "67.96",
      "volume": "1332343"
    },
    {
      "date": "2026-01-05",
      "open": "67.58",
      "high": "68.68",
      "low": "67.35",
      "close": "68.57",
      "volume": "1097805"
    },
    {
      "date": "2026-01-06",
      "open": "68.13",
      "high": "69.665",
      "low": "68.11",
      "close": "69.62",
      "volume": "1112132"
    },
    {
      "date": "2026-01-07",
      "open": "69.89",
      "high": "70.565",
      "low": "69.63",
      "close": "69.99",
      "volume": "1345926"
    },
    {
      "date": "2026-01-08",
      "open": "69.71",
      "high": "70.96",
      "low": "69.55",
      "close": "70.62",
      "volume": "1150951"
    },
    {
      "date": "2026-01-09",
      "open": "69.91",
      "high": "70.75",
      "low": "69.51",
      "close": "69.72",
      "volume": "1745723"
    },
    {
      "date": "2026-01-12",
      "open": "69.74",
      "high": "70.565",
      "low": "69.565",
      "close": "70.19",
      "volume": "1366757"
    },
    {
      "date": "2026-01-13",
      "open": "70.18",
      "high": "70.43",
      "low": "68.78",
      "close": "69.96",
      "volume": "992252"
    },
    {
      "date": "2026-01-14",
      "open": "69.90",
      "high": "70.32",
      "low": "69.34",
      "close": "69.92",
      "volume": "959644"
    },
    {
      "date": "2026-01-15",
      "open": "70.14",
      "high": "70.75",
      "low": "69.7901",
      "close": "69.85",
      "volume": "1015129"
    },
    {
      "date": "2026-01-16",
      "open": "69.61",
      "high": "71.64",
      "low": "69.475",
      "close": "71.47",
      "volume": "1472090"
    },
    {
      "date": "2026-01-20",
      "open": "71.40",
      "high": "71.51",
      "low": "70.22",
      "close": "70.53",
      "volume": "1853841"
    },
    {
      "date": "2026-01-21",
      "open": "71.03",
      "high": "71.18",
      "low": "70.05",
      "close": "71.02",
      "volume": "1612453"
    },
    {
      "date": "2026-01-22",
      "open": "71.03",
      "high": "72.13",
      "low": "70.64",
      "close": "70.86",
      "volume": "1962200"
    },
    {
      "date": "2026-01-23",
      "open": "70.77",
      "high": "71.24",
      "low": "70.22",
      "close": "71.135",
      "volume": "895070"
    },
    {
      "date": "2026-01-26",
      "open": "71.31",
      "high": "71.67",
      "low": "70.495",
      "close": "71.28",
      "volume": "1537264"
    },
    {
      "date": "2026-01-27",
      "open": "71.34",
      "high": "71.465",
      "low": "70.75",
      "close": "71.29",
      "volume": "1334649"
    },
    {
      "date": "2026-01-28",
      "open": "71.29",
      "high": "71.61",
      "low": "70.19",
      "close": "70.45",
      "volume": "1196735"
    },
    {
      "date": "2026-01-29",
      "open": "70.87",
      "high": "72.165",
      "low": "70.15",
      "close": "71.98",
      "volume": "1289809"
    },
    {
      "date": "2026-01-30",
      "open": "71.98",
      "high": "73.07",
      "low": "71.15",
      "close": "72.87",
      "volume": "1261839"
    },
    {
      "date": "2026-02-02",
      "open": "72.94",
      "high": "73.43",
      "low": "71.90",
      "close": "71.98",
      "volume": "1470398"
    },
    {
      "date": "2026-02-03",
      "open": "71.96",
      "high": "72.8165",
      "low": "71.725",
      "close": "72.49",
      "volume": "1405567"
    },
    {
      "date": "2026-02-04",
      "open": "72.99",
      "high": "74.9625",
      "low": "72.73",
      "close": "74.25",
      "volume": "1781383"
    },
    {
      "date": "2026-02-05",
      "open": "74.57",
      "high": "75.70",
      "low": "74.02",
      "close": "75.48",
      "volume": "1729769"
    },
    {
      "date": "2026-02-06",
      "open": "76.13",
      "high": "76.35",
      "low": "74.015",
      "close": "75.22",
      "volume": "2235149"
    },
    {
      "date": "2026-02-09",
      "open": "75.15",
      "high": "76.25",
      "low": "74.68",
      "close": "76.06",
      "volume": "1398387"
    },
    {
      "date": "2026-02-10",
      "open": "76.35",
      "high": "77.39",
      "low": "76.275",
      "close": "77.07",
      "volume": "1256575"
    },
    {
      "date": "2026-02-11",
      "open": "77.17",
      "high": "77.17",
      "low": "75.53",
      "close": "76.47",
      "volume": "1358323"
    },
    {
      "date": "2026-02-12",
      "open": "77.11",
      "high": "77.38",
      "low": "75.60",
      "close": "75.63",
      "volume": "2169077"
    },
    {
      "date": "2026-02-13",
      "open": "75.87",
      "high": "76.53",
      "low": "75.59",
      "close": "76.18",
      "volume": "1005115"
    },
    {
      "date": "2026-02-17",
      "open": "76.72",
      "high": "77.34",
      "low": "75.73",
      "close": "77.19",
      "volume": "1272828"
    },
    {
      "date": "2026-02-18",
      "open": "76.72",
      "high": "76.94",
      "low": "75.53",
      "close": "75.72",
      "volume": "1129723"
    },
    {
      "date": "2026-02-19",
      "open": "75.48",
      "high": "76.22",
      "low": "74.7188",
      "close": "75.81",
      "volume": "692917"
    },
    {
      "date": "2026-02-20",
      "open": "76.13",
      "high": "76.86",
      "low": "75.63",
      "close": "76.85",
      "volume": "923779"
    },
    {
      "date": "2026-02-23",
      "open": "76.94",
      "high": "78.245",
      "low": "76.83",
      "close": "77.78",
      "volume": "1191549"
    },
    {
      "date": "2026-02-24",
      "open": "77.89",
      "high": "78.04",
      "low": "76.81",
      "close": "77.27",
      "volume": "1166562"
    },
    {
      "date": "2026-02-25",
      "open": "77.34",
      "high": "78.07",
      "low": "76.69",
      "close": "77.93",
      "volume": "1146648"
    },
    {
      "date": "2026-02-26",
      "open": "78.08",
      "high": "78.69",
      "low": "77.82",
      "close": "78.42",
      "volume": "1099239"
    },
    {
      "date": "2026-02-27",
      "open": "78.05",
      "high": "79.0799",
      "low": "78.05",
      "close": "79.00",
      "volume": "2420501"
    },
    {
      "date": "2026-03-02",
      "open": "78.75",
      "high": "79.895",
      "low": "78.105",
      "close": "79.54",
      "volume": "1460882"
    },
    {
      "date": "2026-03-03",
      "open": "78.92",
      "high": "79.88",
      "low": "77.67",
      "close": "79.76",
      "volume": "1226696"
    },
    {
      "date": "2026-03-04",
      "open": "79.40",
      "high": "79.80",
      "low": "78.78",
      "close": "79.60",
      "volume": "1586726"
    },
    {
      "date": "2026-03-05",
      "open": "78.84",
      "high": "79.54",
      "low": "78.46",
      "close": "79.31",
      "volume": "1141790"
    },
    {
      "date": "2026-03-06",
      "open": "78.61",
      "high": "78.79",
      "low": "77.92",
      "close": "78.66",
      "volume": "962732"
    },
    {
      "date": "2026-03-09",
      "open": "78.10",
      "high": "78.61",
      "low": "76.66",
      "close": "78.23",
      "volume": "1292269"
    },
    {
      "date": "2026-03-10",
      "open": "78.16",
      "high": "78.88",
      "low": "77.55",
      "close": "78.16",
      "volume": "1039554"
    },
    {
      "date": "2026-03-11",
      "open": "77.028",
      "high": "77.70",
      "low": "75.42",
      "close": "77.665",
      "volume": "1023213"
    },
    {
      "date": "2026-03-12",
      "open": "77.30",
      "high": "77.71",
      "low": "76.44",
      "close": "76.55",
      "volume": "1738594"
    },
    {
      "date": "2026-03-13",
      "open": "77.44",
      "high": "77.66",
      "low": "76.39",
      "close": "76.58",
      "volume": "743310"
    },
    {
      "date": "2026-03-16",
      "open": "77.35",
      "high": "77.93",
      "low": "77.00",
      "close": "77.39",
      "volume": "674651"
    },
    {
      "date": "2026-03-17",
      "open": "77.73",
      "high": "78.00",
      "low": "77.31",
      "close": "77.37",
      "volume": "801724"
    },
    {
      "date": "2026-03-18",
      "open": "77.37",
      "high": "77.54",
      "low": "76.36",
      "close": "76.40",
      "volume": "1137577"
    },
    {
      "date": "2026-03-19",
      "open": "76.41",
      "high": "76.85",
      "low": "76.12",
      "close": "76.69",
      "volume": "939629"
    },
    {
      "date": "2026-03-20",
      "open": "76.69",
      "high": "76.73",
      "low": "74.45",
      "close": "74.87",
      "volume": "5597353"
    },
    {
      "date": "2026-03-23",
      "open": "76.19",
      "high": "76.34",
      "low": "74.58",
      "close": "74.65",
      "volume": "1525866"
    },
    {
      "date": "2026-03-24",
      "open": "74.33",
      "high": "75.385",
      "low": "74.03",
      "close": "74.58",
      "volume": "1194802"
    },
    {
      "date": "2026-03-25",
      "open": "74.63",
      "high": "74.97",
      "low": "73.91",
      "close": "74.43",
      "volume": "1045773"
    },
    {
      "date": "2026-03-26",
      "open": "74.35",
      "high": "75.155",
      "low": "74.21",
      "close": "74.37",
      "volume": "777943"
    },
    {
      "date": "2026-03-27",
      "open": "74.45",
      "high": "75.05",
      "low": "73.97",
      "close": "74.30",
      "volume": "904502"
    },
    {
      "date": "2026-03-30",
      "open": "74.60",
      "high": "75.56",
      "low": "74.48",
      "close": "74.89",
      "volume": "994873"
    },
    {
      "date": "2026-03-31",
      "open": "75.97",
      "high": "77.13",
      "low": "74.77",
      "close": "75.66",
      "volume": "1610612"
    },
    {
      "date": "2026-04-01",
      "open": "75.49",
      "high": "76.50",
      "low": "75.38",
      "close": "76.11",
      "volume": "1272186"
    },
    {
      "date": "2026-04-02",
      "open": "76.11",
      "high": "77.33",
      "low": "75.69",
      "close": "76.98",
      "volume": "1994424"
    },
    {
      "date": "2026-04-06",
      "open": "76.94",
      "high": "77.145",
      "low": "76.41",
      "close": "76.63",
      "volume": "936498"
    },
    {
      "date": "2026-04-07",
      "open": "76.45",
      "high": "77.55",
      "low": "76.45",
      "close": "77.33",
      "volume": "1144650"
    },
    {
      "date": "2026-04-08",
      "open": "77.85",
      "high": "78.12",
      "low": "77.17",
      "close": "77.86",
      "volume": "1945038"
    },
    {
      "date": "2026-04-09",
      "open": "77.70",
      "high": "78.99",
      "low": "77.56",
      "close": "78.35",
      "volume": "1206576"
    },
    {
      "date": "2026-04-10",
      "open": "78.20",
      "high": "78.90",
      "low": "77.87",
      "close": "78.40",
      "volume": "1475441"
    },
    {
      "date": "2026-04-13",
      "open": "78.39",
      "high": "78.39",
      "low": "77.66",
      "close": "78.33",
      "volume": "1267040"
    },
    {
      "date": "2026-04-14",
      "open": "78.15",
      "high": "79.67",
      "low": "78.07",
      "close": "79.57",
      "volume": "1246570"
    },
    {
      "date": "2026-04-15",
      "open": "79.44",
      "high": "79.61",
      "low": "79.08",
      "close": "79.52",
      "volume": "1379246"
    },
    {
      "date": "2026-04-16",
      "open": "79.52",
      "high": "79.92",
      "low": "79.33",
      "close": "79.65",
      "volume": "1303258"
    },
    {
      "date": "2026-04-17",
      "open": "79.65",
      "high": "81.135",
      "low": "79.536",
      "close": "80.93",
      "volume": "1453554"
    },
    {
      "date": "2026-04-20",
      "open": "80.93",
      "high": "81.66",
      "low": "80.68",
      "close": "81.12",
      "volume": "1303062"
    },
    {
      "date": "2026-04-21",
      "open": "81.12",
      "high": "81.52",
      "low": "79.88",
      "close": "80.01",
      "volume": "1273089"
    },
    {
      "date": "2026-04-22",
      "open": "80.14",
      "high": "80.395",
      "low": "78.47",
      "close": "79.00",
      "volume": "1352897"
    },
    {
      "date": "2026-04-23",
      "open": "79.44",
      "high": "80.89",
      "low": "79.29",
      "close": "80.74",
      "volume": "1285209"
    },
    {
      "date": "2026-04-24",
      "open": "80.68",
      "high": "81.02",
      "low": "79.985",
      "close": "80.19",
      "volume": "1016206"
    },
    {
      "date": "2026-04-27",
      "open": "80.46",
      "high": "80.58",
      "low": "79.82",
      "close": "79.95",
      "volume": "1327707"
    },
    {
      "date": "2026-04-28",
      "open": "80.68",
      "high": "80.72",
      "low": "79.88",
      "close": "80.31",
      "volume": "1737701"
    },
    {
      "date": "2026-04-29",
      "open": "79.75",
      "high": "80.375",
      "low": "78.78",
      "close": "79.38",
      "volume": "1549096"
    },
    {
      "date": "2026-04-30",
      "open": "78.09",
      "high": "79.55",
      "low": "77.42",
      "close": "77.85",
      "volume": "3195559"
    },
    {
      "date": "2026-05-01",
      "open": "77.90",
      "high": "78.77",
      "low": "77.26",
      "close": "78.65",
      "volume": "1842153"
    },
    {
      "date": "2026-05-04",
      "open": "78.11",
      "high": "79.29",
      "low": "78.01",
      "close": "78.75",
      "volume": "1784464"
    },
    {
      "date": "2026-05-05",
      "open": "78.87",
      "high": "79.275",
      "low": "78.51",
      "close": "78.89",
      "volume": "1260759"
    },
    {
      "date": "2026-05-06",
      "open": "79.16",
      "high": "79.52",
      "low": "78.84",
      "close": "79.08",
      "volume": "1265721"
    },
    {
      "date": "2026-05-07",
      "open": "78.70",
      "high": "79.035",
      "low": "77.47",
      "close": "77.86",
      "volume": "2779024"
    },
    {
      "date": "2026-05-08",
      "open": "77.91",
      "high": "78.01",
      "low": "77.49",
      "close": "77.59",
      "volume": "1689179"
    },
    {
      "date": "2026-05-11",
      "open": "77.84",
      "high": "78.13",
      "low": "76.98",
      "close": "77.72",
      "volume": "1393234"
    },
    {
      "date": "2026-05-12",
      "open": "78.14",
      "high": "78.14",
      "low": "77.13",
      "close": "77.61",
      "volume": "1354858"
    },
    {
      "date": "2026-05-13",
      "open": "77.13",
      "high": "77.32",
      "low": "76.425",
      "close": "76.67",
      "volume": "1295118"
    },
    {
      "date": "2026-05-14",
      "open": "77.07",
      "high": "77.55",
      "low": "76.71",
      "close": "76.92",
      "volume": "1140585"
    },
    {
      "date": "2026-05-15",
      "open": "76.78",
      "high": "76.86",
      "low": "75.87",
      "close": "76.06",
      "volume": "1002894"
    },
    {
      "date": "2026-05-18",
      "open": "76.32",
      "high": "77.55",
      "low": "76.32",
      "close": "77.33",
      "volume": "949808"
    },
    {
      "date": "2026-05-19",
      "open": "77.37",
      "high": "77.59",
      "low": "76.90",
      "close": "77.34",
      "volume": "1313900"
    },
    {
      "date": "2026-05-20",
      "open": "77.47",
      "high": "78.23",
      "low": "77.255",
      "close": "77.74",
      "volume": "1151424"
    },
    {
      "date": "2026-05-21",
      "open": "77.51",
      "high": "78.41",
      "low": "76.82",
      "close": "78.34",
      "volume": "1290137"
    },
    {
      "date": "2026-05-22",
      "open": "78.19",
      "high": "79.0599",
      "low": "78.14",
      "close": "78.84",
      "volume": "996883"
    },
    {
      "date": "2026-05-26",
      "open": "78.85",
      "high": "79.31",
      "low": "78.608",
      "close": "78.99",
      "volume": "1007435"
    },
    {
      "date": "2026-05-27",
      "open": "79.32",
      "high": "79.55",
      "low": "78.85",
      "close": "78.95",
      "volume": "1172646"
    },
    {
      "date": "2026-05-28",
      "open": "78.84",
      "high": "78.86",
      "low": "78.20",
      "close": "78.52",
      "volume": "1241620"
    },
    {
      "date": "2026-05-29",
      "open": "77.97",
      "high": "78.35",
      "low": "77.12",
      "close": "77.35",
      "volume": "3094944"
    },
    {
      "date": "2026-06-01",
      "open": "77.04",
      "high": "77.245",
      "low": "76.12",
      "close": "76.14",
      "volume": "1199498"
    },
    {
      "date": "2026-06-02",
      "open": "76.14",
      "high": "76.445",
      "low": "75.84",
      "close": "76.03",
      "volume": "1451258"
    },
    {
      "date": "2026-06-03",
      "open": "75.625",
      "high": "76.695",
      "low": "75.625",
      "close": "76.31",
      "volume": "1332629"
    },
    {
      "date": "2026-06-04",
      "open": "77.24",
      "high": "77.44",
      "low": "76.00",
      "close": "76.68",
      "volume": "1302844"
    },
    {
      "date": "2026-06-05",
      "open": "76.71",
      "high": "78.0985",
      "low": "76.43",
      "close": "77.72",
      "volume": "1581252"
    },
    {
      "date": "2026-06-08",
      "open": "77.68",
      "high": "78.66",
      "low": "77.21",
      "close": "77.56",
      "volume": "1866399"
    },
    {
      "date": "2026-06-09",
      "open": "78.06",
      "high": "79.815",
      "low": "77.90",
      "close": "79.55",
      "volume": "2582360"
    },
    {
      "date": "2026-06-10",
      "open": "79.83",
      "high": "80.72",
      "low": "79.42",
      "close": "80.10",
      "volume": "1650622"
    },
    {
      "date": "2026-06-11",
      "open": "80.56",
      "high": "81.40",
      "low": "80.53",
      "close": "80.69",
      "volume": "1664714"
    },
    {
      "date": "2026-06-12",
      "open": "80.47",
      "high": "81.04",
      "low": "79.95",
      "close": "80.28",
      "volume": "1370878"
    },
    {
      "date": "2026-06-15",
      "open": "79.96",
      "high": "80.18",
      "low": "78.88",
      "close": "79.26",
      "volume": "2294904"
    },
    {
      "date": "2026-06-16",
      "open": "79.58",
      "high": "79.78",
      "low": "78.59",
      "close": "78.90",
      "volume": "1302349"
    },
    {
      "date": "2026-06-17",
      "open": "78.90",
      "high": "78.93",
      "low": "77.015",
      "close": "77.37",
      "volume": "2235958"
    },
    {
      "date": "2026-06-18",
      "open": "77.83",
      "high": "77.83",
      "low": "76.69",
      "close": "76.88",
      "volume": "1669621"
    },
    {
      "date": "2026-06-22",
      "open": "76.75",
      "high": "77.62",
      "low": "76.75",
      "close": "77.36",
      "volume": "1384472"
    },
    {
      "date": "2026-06-23",
      "open": "77.79",
      "high": "78.81",
      "low": "77.76",
      "close": "78.67",
      "volume": "1275928"
    },
    {
      "date": "2026-06-24",
      "open": "79.10",
      "high": "80.16",
      "low": "78.935",
      "close": "79.87",
      "volume": "1878037"
    },
    {
      "date": "2026-06-25",
      "open": "79.74",
      "high": "80.6151",
      "low": "79.345",
      "close": "80.25",
      "volume": "1454462"
    },
    {
      "date": "2026-06-26",
      "open": "80.92",
      "high": "81.925",
      "low": "80.45",
      "close": "81.81",
      "volume": "2671416"
    },
    {
      "date": "2026-06-29",
      "open": "81.81",
      "high": "81.87",
      "low": "80.71",
      "close": "81.30",
      "volume": "1306896"
    },
    {
      "date": "2026-06-30",
      "open": "80.74",
      "high": "80.745",
      "low": "79.66",
      "close": "79.74",
      "volume": "1519830"
    },
    {
      "date": "2026-07-01",
      "open": "79.84",
      "high": "80.15",
      "low": "79.07",
      "close": "79.37",
      "volume": "1701123"
    },
    {
      "date": "2026-07-02",
      "open": "79.91",
      "high": "80.97",
      "low": "79.525",
      "close": "80.96",
      "volume": "1246122"
    },
    {
      "date": "2026-07-06",
      "open": "80.66",
      "high": "80.82",
      "low": "79.76",
      "close": "79.84",
      "volume": "1361215"
    },
    {
      "date": "2026-07-07",
      "open": "80.29",
      "high": "81.77",
      "low": "80.12",
      "close": "80.74",
      "volume": "1014730"
    },
    {
      "date": "2026-07-08",
      "open": "80.71",
      "high": "80.71",
      "low": "79.56",
      "close": "79.72",
      "volume": "948270"
    },
    {
      "date": "2026-07-09",
      "open": "79.91",
      "high": "80.0899",
      "low": "79.29",
      "close": "79.44",
      "volume": "1147780"
    },
    {
      "date": "2026-07-10",
      "open": "79.56",
      "high": "79.815",
      "low": "78.84",
      "close": "79.62",
      "volume": "1220738"
    },
    {
      "date": "2026-07-13",
      "open": "79.90",
      "high": "80.80",
      "low": "79.75",
      "close": "79.94",
      "volume": "958711"
    },
    {
      "date": "2026-07-14",
      "open": "80.25",
      "high": "80.98",
      "low": "80.175",
      "close": "80.33",
      "volume": "1028222"
    },
    {
      "date": "2026-07-15",
      "open": "80.46",
      "high": "81.06",
      "low": "79.78",
      "close": "79.99",
      "volume": "1204563"
    },
    {
      "date": "2026-07-16",
      "open": "80.29",
      "high": "82.43",
      "low": "79.85",
      "close": "82.38",
      "volume": "1460179"
    },
    {
      "date": "2026-07-17",
      "open": "83.06",
      "high": "83.66",
      "low": "81.66",
      "close": "82.68",
      "volume": "1441930"
    },
    {
      "date": "2026-07-20",
      "open": "82.51",
      "high": "83.09",
      "low": "81.955",
      "close": "82.14",
      "volume": "1355081"
    },
    {
      "date": "2026-07-21",
      "open": "82.04",
      "high": "82.36",
      "low": "81.525",
      "close": "82.09",
      "volume": "1223414"
    },
    {
      "date": "2026-07-22",
      "open": "82.41",
      "high": "82.7667",
      "low": "81.79",
      "close": "82.22",
      "volume": "1152216"
    },
    {
      "date": "2026-07-23",
      "open": "82.44",
      "high": "82.70",
      "low": "81.01",
      "close": "81.18",
      "volume": "1449168"
    },
    {
      "date": "2026-07-24",
      "open": "81.20",
      "high": "82.24",
      "low": "81.20",
      "close": "82.15",
      "volume": "1635483"
    },
    {
      "date": "2026-07-27",
      "open": "81.99",
      "high": "83.01",
      "low": "81.99",
      "close": "82.34",
      "volume": "1033193"
    },
    {
      "date": "2026-07-28",
      "open": "82.79",
      "high": "83.01",
      "low": "80.855",
      "close": "80.97",
      "volume": "1606389"
    },
    {
      "date": "2026-07-29",
      "open": "81.07",
      "high": "81.44",
      "low": "80.53",
      "close": "81.11",
      "volume": "1801017"
    },
    {
      "date": "2026-07-30",
      "open": "80.04",
      "high": "81.14",
      "low": "79.68",
      "close": "80.36",
      "volume": "1660241"
    },
    {
      "date": "2026-07-31",
      "open": "80.21",
      "high": "81.26",
      "low": "79.935",
      "close": "80.29",
      "volume": "1323839"
    },
    {
      "date": "2026-08-03",
      "open": "80.34",
      "high": "80.8137",
      "low": "79.45",
      "close": "80.30",
      "volume": "1627421"
    },
    {
      "date": "2026-08-04",
      "open": "79.55",
      "high": "79.8799",
      "low": "78.36",
      "close": "79.43",
      "volume": "1915821"
    },
    {
      "date": "2026-08-05",
      "open": "79.45",
      "high": "79.54",
      "low": "78.65",
      "close": "79.07",
      "volume": "1384245"
    }
  ]
}