{
  "source": "https://api.nasdaq.com/api/quote/SEIC/historical",
  "symbol": "SEIC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "62.00",
      "high": "62.28",
      "low": "61.41",
      "close": "61.72",
      "volume": "255512"
    },
    {
      "date": "2021-08-09",
      "open": "61.55",
      "high": "61.985",
      "low": "61.4706",
      "close": "61.81",
      "volume": "241843"
    },
    {
      "date": "2021-08-10",
      "open": "61.82",
      "high": "62.55",
      "low": "61.78",
      "close": "62.16",
      "volume": "319628"
    },
    {
      "date": "2021-08-11",
      "open": "62.33",
      "high": "62.49",
      "low": "61.87",
      "close": "62.19",
      "volume": "266623"
    },
    {
      "date": "2021-08-12",
      "open": "62.15",
      "high": "62.48",
      "low": "61.8601",
      "close": "62.04",
      "volume": "259163"
    },
    {
      "date": "2021-08-13",
      "open": "62.00",
      "high": "62.055",
      "low": "61.40",
      "close": "61.52",
      "volume": "224123"
    },
    {
      "date": "2021-08-16",
      "open": "61.31",
      "high": "61.94",
      "low": "60.71",
      "close": "61.85",
      "volume": "255428"
    },
    {
      "date": "2021-08-17",
      "open": "61.51",
      "high": "61.6999",
      "low": "61.105",
      "close": "61.43",
      "volume": "205985"
    },
    {
      "date": "2021-08-18",
      "open": "61.20",
      "high": "61.59",
      "low": "60.36",
      "close": "60.39",
      "volume": "193620"
    },
    {
      "date": "2021-08-19",
      "open": "59.86",
      "high": "60.74",
      "low": "59.77",
      "close": "60.52",
      "volume": "290491"
    },
    {
      "date": "2021-08-20",
      "open": "60.72",
      "high": "61.29",
      "low": "60.49",
      "close": "61.15",
      "volume": "278946"
    },
    {
      "date": "2021-08-23",
      "open": "61.28",
      "high": "61.75",
      "low": "61.16",
      "close": "61.36",
      "volume": "283993"
    },
    {
      "date": "2021-08-24",
      "open": "61.55",
      "high": "62.18",
      "low": "61.44",
      "close": "61.81",
      "volume": "219555"
    },
    {
      "date": "2021-08-25",
      "open": "61.88",
      "high": "62.769",
      "low": "61.61",
      "close": "62.52",
      "volume": "330279"
    },
    {
      "date": "2021-08-26",
      "open": "62.48",
      "high": "62.68",
      "low": "62.05",
      "close": "62.12",
      "volume": "277038"
    },
    {
      "date": "2021-08-27",
      "open": "62.05",
      "high": "63.29",
      "low": "61.80",
      "close": "63.15",
      "volume": "408295"
    },
    {
      "date": "2021-08-30",
      "open": "63.33",
      "high": "63.50",
      "low": "62.69",
      "close": "62.74",
      "volume": "241331"
    },
    {
      "date": "2021-08-31",
      "open": "62.81",
      "high": "63.15",
      "low": "62.48",
      "close": "62.81",
      "volume": "453258"
    },
    {
      "date": "2021-09-01",
      "open": "62.97",
      "high": "63.18",
      "low": "62.05",
      "close": "62.59",
      "volume": "262605"
    },
    {
      "date": "2021-09-02",
      "open": "62.84",
      "high": "62.98",
      "low": "62.14",
      "close": "62.43",
      "volume": "314598"
    },
    {
      "date": "2021-09-03",
      "open": "62.61",
      "high": "62.68",
      "low": "61.99",
      "close": "62.04",
      "volume": "230543"
    },
    {
      "date": "2021-09-07",
      "open": "61.95",
      "high": "61.96",
      "low": "59.37",
      "close": "59.45",
      "volume": "907262"
    },
    {
      "date": "2021-09-08",
      "open": "59.36",
      "high": "59.95",
      "low": "58.55",
      "close": "59.90",
      "volume": "623335"
    },
    {
      "date": "2021-09-09",
      "open": "59.92",
      "high": "60.62",
      "low": "59.02",
      "close": "60.15",
      "volume": "505836"
    },
    {
      "date": "2021-09-10",
      "open": "60.33",
      "high": "60.49",
      "low": "59.15",
      "close": "59.39",
      "volume": "407205"
    },
    {
      "date": "2021-09-13",
      "open": "59.82",
      "high": "60.19",
      "low": "59.15",
      "close": "59.72",
      "volume": "436380"
    },
    {
      "date": "2021-09-14",
      "open": "59.98",
      "high": "60.20",
      "low": "59.03",
      "close": "59.21",
      "volume": "414524"
    },
    {
      "date": "2021-09-15",
      "open": "59.32",
      "high": "60.00",
      "low": "58.97",
      "close": "59.87",
      "volume": "480419"
    },
    {
      "date": "2021-09-16",
      "open": "60.06",
      "high": "60.09",
      "low": "59.08",
      "close": "59.47",
      "volume": "494636"
    },
    {
      "date": "2021-09-17",
      "open": "59.47",
      "high": "59.77",
      "low": "58.865",
      "close": "59.63",
      "volume": "3727214"
    },
    {
      "date": "2021-09-20",
      "open": "58.57",
      "high": "59.06",
      "low": "57.06",
      "close": "58.04",
      "volume": "837325"
    },
    {
      "date": "2021-09-21",
      "open": "58.35",
      "high": "58.40",
      "low": "57.28",
      "close": "57.81",
      "volume": "554216"
    },
    {
      "date": "2021-09-22",
      "open": "58.43",
      "high": "58.69",
      "low": "57.90",
      "close": "58.45",
      "volume": "295325"
    },
    {
      "date": "2021-09-23",
      "open": "58.68",
      "high": "59.83",
      "low": "58.68",
      "close": "59.35",
      "volume": "266920"
    },
    {
      "date": "2021-09-24",
      "open": "59.25",
      "high": "60.475",
      "low": "59.16",
      "close": "60.37",
      "volume": "445066"
    },
    {
      "date": "2021-09-27",
      "open": "60.46",
      "high": "61.29",
      "low": "60.46",
      "close": "60.96",
      "volume": "429345"
    },
    {
      "date": "2021-09-28",
      "open": "60.77",
      "high": "61.325",
      "low": "59.96",
      "close": "60.05",
      "volume": "404122"
    },
    {
      "date": "2021-09-29",
      "open": "60.00",
      "high": "60.36",
      "low": "59.495",
      "close": "60.01",
      "volume": "335043"
    },
    {
      "date": "2021-09-30",
      "open": "60.39",
      "high": "60.71",
      "low": "59.30",
      "close": "59.30",
      "volume": "475549"
    },
    {
      "date": "2021-10-01",
      "open": "59.37",
      "high": "60.17",
      "low": "58.87",
      "close": "59.76",
      "volume": "393522"
    },
    {
      "date": "2021-10-04",
      "open": "59.45",
      "high": "60.96",
      "low": "58.75",
      "close": "58.98",
      "volume": "373006"
    },
    {
      "date": "2021-10-05",
      "open": "59.26",
      "high": "60.60",
      "low": "58.95",
      "close": "60.34",
      "volume": "526086"
    },
    {
      "date": "2021-10-06",
      "open": "59.75",
      "high": "60.13",
      "low": "58.82",
      "close": "59.36",
      "volume": "353981"
    },
    {
      "date": "2021-10-07",
      "open": "59.94",
      "high": "60.725",
      "low": "59.57",
      "close": "59.78",
      "volume": "405305"
    },
    {
      "date": "2021-10-08",
      "open": "59.83",
      "high": "60.59",
      "low": "59.75",
      "close": "59.95",
      "volume": "195866"
    },
    {
      "date": "2021-10-11",
      "open": "60.09",
      "high": "60.44",
      "low": "59.09",
      "close": "59.13",
      "volume": "225824"
    },
    {
      "date": "2021-10-12",
      "open": "59.14",
      "high": "59.86",
      "low": "59.03",
      "close": "59.46",
      "volume": "325779"
    },
    {
      "date": "2021-10-13",
      "open": "59.60",
      "high": "60.30",
      "low": "59.02",
      "close": "59.66",
      "volume": "333349"
    },
    {
      "date": "2021-10-14",
      "open": "60.34",
      "high": "61.31",
      "low": "60.11",
      "close": "61.27",
      "volume": "355406"
    },
    {
      "date": "2021-10-15",
      "open": "61.83",
      "high": "62.20",
      "low": "61.58",
      "close": "61.60",
      "volume": "427757"
    },
    {
      "date": "2021-10-18",
      "open": "61.31",
      "high": "61.85",
      "low": "61.12",
      "close": "61.53",
      "volume": "311514"
    },
    {
      "date": "2021-10-19",
      "open": "61.85",
      "high": "62.60",
      "low": "61.64",
      "close": "62.47",
      "volume": "372480"
    },
    {
      "date": "2021-10-20",
      "open": "62.66",
      "high": "63.21",
      "low": "62.35",
      "close": "63.04",
      "volume": "380750"
    },
    {
      "date": "2021-10-21",
      "open": "63.36",
      "high": "64.81",
      "low": "63.33",
      "close": "63.54",
      "volume": "633513"
    },
    {
      "date": "2021-10-22",
      "open": "63.68",
      "high": "64.41",
      "low": "63.58",
      "close": "64.27",
      "volume": "343018"
    },
    {
      "date": "2021-10-25",
      "open": "64.28",
      "high": "64.47",
      "low": "63.775",
      "close": "63.99",
      "volume": "348594"
    },
    {
      "date": "2021-10-26",
      "open": "64.35",
      "high": "64.78",
      "low": "63.89",
      "close": "63.89",
      "volume": "440884"
    },
    {
      "date": "2021-10-27",
      "open": "63.56",
      "high": "63.8873",
      "low": "62.12",
      "close": "62.22",
      "volume": "438774"
    },
    {
      "date": "2021-10-28",
      "open": "62.27",
      "high": "63.02",
      "low": "62.09",
      "close": "62.56",
      "volume": "414156"
    },
    {
      "date": "2021-10-29",
      "open": "62.47",
      "high": "63.62",
      "low": "62.25",
      "close": "63.04",
      "volume": "592823"
    },
    {
      "date": "2021-11-01",
      "open": "63.44",
      "high": "64.38",
      "low": "63.24",
      "close": "64.38",
      "volume": "321894"
    },
    {
      "date": "2021-11-02",
      "open": "64.09",
      "high": "64.56",
      "low": "62.32",
      "close": "62.51",
      "volume": "451653"
    },
    {
      "date": "2021-11-03",
      "open": "62.50",
      "high": "63.47",
      "low": "62.41",
      "close": "63.17",
      "volume": "304017"
    },
    {
      "date": "2021-11-04",
      "open": "63.23",
      "high": "63.505",
      "low": "62.60",
      "close": "63.34",
      "volume": "474315"
    },
    {
      "date": "2021-11-05",
      "open": "63.78",
      "high": "64.73",
      "low": "63.77",
      "close": "64.33",
      "volume": "380882"
    },
    {
      "date": "2021-11-08",
      "open": "64.47",
      "high": "64.68",
      "low": "63.904",
      "close": "64.52",
      "volume": "307228"
    },
    {
      "date": "2021-11-09",
      "open": "64.40",
      "high": "64.65",
      "low": "63.34",
      "close": "64.29",
      "volume": "370643"
    },
    {
      "date": "2021-11-10",
      "open": "64.24",
      "high": "64.57",
      "low": "64.01",
      "close": "64.39",
      "volume": "284070"
    },
    {
      "date": "2021-11-11",
      "open": "64.68",
      "high": "64.80",
      "low": "64.23",
      "close": "64.29",
      "volume": "269038"
    },
    {
      "date": "2021-11-12",
      "open": "64.42",
      "high": "64.73",
      "low": "64.20",
      "close": "64.68",
      "volume": "215148"
    },
    {
      "date": "2021-11-15",
      "open": "64.65",
      "high": "64.77",
      "low": "63.88",
      "close": "64.13",
      "volume": "369052"
    },
    {
      "date": "2021-11-16",
      "open": "64.06",
      "high": "65.22",
      "low": "63.99",
      "close": "64.89",
      "volume": "536012"
    },
    {
      "date": "2021-11-17",
      "open": "65.00",
      "high": "65.20",
      "low": "63.78",
      "close": "64.75",
      "volume": "637985"
    },
    {
      "date": "2021-11-18",
      "open": "64.98",
      "high": "64.98",
      "low": "63.81",
      "close": "64.35",
      "volume": "425717"
    },
    {
      "date": "2021-11-19",
      "open": "64.16",
      "high": "64.355",
      "low": "63.29",
      "close": "63.41",
      "volume": "359011"
    },
    {
      "date": "2021-11-22",
      "open": "63.59",
      "high": "64.18",
      "low": "62.97",
      "close": "63.36",
      "volume": "345499"
    },
    {
      "date": "2021-11-23",
      "open": "63.10",
      "high": "64.1283",
      "low": "62.61",
      "close": "63.98",
      "volume": "410046"
    },
    {
      "date": "2021-11-24",
      "open": "63.73",
      "high": "63.93",
      "low": "63.25",
      "close": "63.58",
      "volume": "347699"
    },
    {
      "date": "2021-11-26",
      "open": "62.14",
      "high": "62.195",
      "low": "60.69",
      "close": "60.92",
      "volume": "360010"
    },
    {
      "date": "2021-11-29",
      "open": "61.45",
      "high": "61.75",
      "low": "60.78",
      "close": "61.52",
      "volume": "656332"
    },
    {
      "date": "2021-11-30",
      "open": "60.91",
      "high": "61.37",
      "low": "59.34",
      "close": "59.63",
      "volume": "969109"
    },
    {
      "date": "2021-12-01",
      "open": "60.75",
      "high": "61.20",
      "low": "58.51",
      "close": "58.51",
      "volume": "473838"
    },
    {
      "date": "2021-12-02",
      "open": "58.68",
      "high": "61.11",
      "low": "58.68",
      "close": "60.78",
      "volume": "509853"
    },
    {
      "date": "2021-12-03",
      "open": "60.77",
      "high": "60.95",
      "low": "59.20",
      "close": "59.90",
      "volume": "571864"
    },
    {
      "date": "2021-12-06",
      "open": "60.74",
      "high": "61.64",
      "low": "60.09",
      "close": "61.15",
      "volume": "625474"
    },
    {
      "date": "2021-12-07",
      "open": "61.44",
      "high": "62.36",
      "low": "61.145",
      "close": "61.44",
      "volume": "423333"
    },
    {
      "date": "2021-12-08",
      "open": "61.68",
      "high": "61.97",
      "low": "61.03",
      "close": "61.81",
      "volume": "366729"
    },
    {
      "date": "2021-12-09",
      "open": "61.37",
      "high": "61.68",
      "low": "60.75",
      "close": "60.95",
      "volume": "503234"
    },
    {
      "date": "2021-12-10",
      "open": "61.24",
      "high": "61.71",
      "low": "59.65",
      "close": "60.46",
      "volume": "629233"
    },
    {
      "date": "2021-12-13",
      "open": "60.87",
      "high": "62.053",
      "low": "60.475",
      "close": "61.02",
      "volume": "679939"
    },
    {
      "date": "2021-12-14",
      "open": "60.74",
      "high": "62.215",
      "low": "60.36",
      "close": "61.82",
      "volume": "646167"
    },
    {
      "date": "2021-12-15",
      "open": "61.87",
      "high": "62.76",
      "low": "61.15",
      "close": "62.35",
      "volume": "1160731"
    },
    {
      "date": "2021-12-16",
      "open": "62.81",
      "high": "63.30",
      "low": "62.29",
      "close": "62.36",
      "volume": "1146716"
    },
    {
      "date": "2021-12-17",
      "open": "62.00",
      "high": "63.27",
      "low": "60.28",
      "close": "60.32",
      "volume": "2056750"
    },
    {
      "date": "2021-12-20",
      "open": "58.82",
      "high": "59.03",
      "low": "57.72",
      "close": "58.31",
      "volume": "1120165"
    },
    {
      "date": "2021-12-21",
      "open": "58.88",
      "high": "60.90",
      "low": "58.24",
      "close": "60.38",
      "volume": "1437926"
    },
    {
      "date": "2021-12-22",
      "open": "60.47",
      "high": "61.00",
      "low": "60.17",
      "close": "60.44",
      "volume": "418329"
    },
    {
      "date": "2021-12-23",
      "open": "60.94",
      "high": "61.57",
      "low": "60.71",
      "close": "60.78",
      "volume": "397742"
    },
    {
      "date": "2021-12-27",
      "open": "60.88",
      "high": "62.02",
      "low": "60.85",
      "close": "62.00",
      "volume": "368924"
    },
    {
      "date": "2021-12-28",
      "open": "62.12",
      "high": "63.44",
      "low": "62.01",
      "close": "63.16",
      "volume": "675212"
    },
    {
      "date": "2021-12-29",
      "open": "62.45",
      "high": "62.96",
      "low": "61.48",
      "close": "61.69",
      "volume": "2411276"
    },
    {
      "date": "2021-12-30",
      "open": "61.74",
      "high": "62.22",
      "low": "61.27",
      "close": "61.33",
      "volume": "748884"
    },
    {
      "date": "2021-12-31",
      "open": "61.33",
      "high": "61.75",
      "low": "60.88",
      "close": "60.94",
      "volume": "600694"
    },
    {
      "date": "2022-01-03",
      "open": "61.30",
      "high": "61.58",
      "low": "60.72",
      "close": "61.15",
      "volume": "435370"
    },
    {
      "date": "2022-01-04",
      "open": "61.96",
      "high": "63.23",
      "low": "61.96",
      "close": "62.92",
      "volume": "608070"
    },
    {
      "date": "2022-01-05",
      "open": "63.52",
      "high": "64.0077",
      "low": "62.27",
      "close": "62.36",
      "volume": "478368"
    },
    {
      "date": "2022-01-06",
      "open": "62.80",
      "high": "63.46",
      "low": "62.5008",
      "close": "63.27",
      "volume": "479920"
    },
    {
      "date": "2022-01-07",
      "open": "63.46",
      "high": "63.70",
      "low": "62.56",
      "close": "63.33",
      "volume": "437897"
    },
    {
      "date": "2022-01-10",
      "open": "63.45",
      "high": "63.45",
      "low": "62.05",
      "close": "63.09",
      "volume": "550997"
    },
    {
      "date": "2022-01-11",
      "open": "63.15",
      "high": "63.775",
      "low": "62.75",
      "close": "63.59",
      "volume": "454570"
    },
    {
      "date": "2022-01-12",
      "open": "63.47",
      "high": "63.87",
      "low": "62.61",
      "close": "63.43",
      "volume": "394032"
    },
    {
      "date": "2022-01-13",
      "open": "63.76",
      "high": "64.29",
      "low": "62.99",
      "close": "63.11",
      "volume": "499472"
    },
    {
      "date": "2022-01-14",
      "open": "62.29",
      "high": "62.67",
      "low": "61.72",
      "close": "62.65",
      "volume": "401932"
    },
    {
      "date": "2022-01-18",
      "open": "61.99",
      "high": "62.015",
      "low": "61.08",
      "close": "61.29",
      "volume": "339163"
    },
    {
      "date": "2022-01-19",
      "open": "61.74",
      "high": "61.74",
      "low": "59.88",
      "close": "59.92",
      "volume": "338574"
    },
    {
      "date": "2022-01-20",
      "open": "60.25",
      "high": "60.92",
      "low": "59.16",
      "close": "59.31",
      "volume": "584875"
    },
    {
      "date": "2022-01-21",
      "open": "58.97",
      "high": "59.07",
      "low": "57.65",
      "close": "57.73",
      "volume": "445788"
    },
    {
      "date": "2022-01-24",
      "open": "56.61",
      "high": "58.58",
      "low": "55.855",
      "close": "58.48",
      "volume": "719932"
    },
    {
      "date": "2022-01-25",
      "open": "57.88",
      "high": "58.68",
      "low": "56.50",
      "close": "57.85",
      "volume": "730668"
    },
    {
      "date": "2022-01-26",
      "open": "58.47",
      "high": "59.17",
      "low": "56.97",
      "close": "57.45",
      "volume": "923915"
    },
    {
      "date": "2022-01-27",
      "open": "54.03",
      "high": "57.22",
      "low": "54.03",
      "close": "55.77",
      "volume": "990073"
    },
    {
      "date": "2022-01-28",
      "open": "55.46",
      "high": "57.65",
      "low": "55.37",
      "close": "57.60",
      "volume": "872731"
    },
    {
      "date": "2022-01-31",
      "open": "57.42",
      "high": "58.75",
      "low": "57.3612",
      "close": "58.61",
      "volume": "1238769"
    },
    {
      "date": "2022-02-01",
      "open": "58.44",
      "high": "59.21",
      "low": "58.03",
      "close": "59.07",
      "volume": "572864"
    },
    {
      "date": "2022-02-02",
      "open": "59.08",
      "high": "59.61",
      "low": "58.34",
      "close": "59.52",
      "volume": "518438"
    },
    {
      "date": "2022-02-03",
      "open": "59.33",
      "high": "59.495",
      "low": "58.85",
      "close": "59.00",
      "volume": "486988"
    },
    {
      "date": "2022-02-04",
      "open": "58.87",
      "high": "60.16",
      "low": "58.735",
      "close": "59.56",
      "volume": "593846"
    },
    {
      "date": "2022-02-07",
      "open": "59.60",
      "high": "60.15",
      "low": "59.27",
      "close": "59.79",
      "volume": "607412"
    },
    {
      "date": "2022-02-08",
      "open": "59.98",
      "high": "61.23",
      "low": "59.93",
      "close": "60.75",
      "volume": "618053"
    },
    {
      "date": "2022-02-09",
      "open": "61.30",
      "high": "61.50",
      "low": "60.51",
      "close": "60.63",
      "volume": "551023"
    },
    {
      "date": "2022-02-10",
      "open": "60.23",
      "high": "61.51",
      "low": "59.5828",
      "close": "59.83",
      "volume": "446753"
    },
    {
      "date": "2022-02-11",
      "open": "59.78",
      "high": "60.43",
      "low": "58.5301",
      "close": "59.36",
      "volume": "532486"
    },
    {
      "date": "2022-02-14",
      "open": "59.37",
      "high": "60.16",
      "low": "58.87",
      "close": "59.40",
      "volume": "877945"
    },
    {
      "date": "2022-02-15",
      "open": "59.88",
      "high": "60.55",
      "low": "59.38",
      "close": "59.95",
      "volume": "578544"
    },
    {
      "date": "2022-02-16",
      "open": "59.85",
      "high": "60.72",
      "low": "59.85",
      "close": "60.55",
      "volume": "517112"
    },
    {
      "date": "2022-02-17",
      "open": "59.91",
      "high": "60.14",
      "low": "58.90",
      "close": "58.94",
      "volume": "654099"
    },
    {
      "date": "2022-02-18",
      "open": "58.97",
      "high": "59.5127",
      "low": "58.76",
      "close": "59.07",
      "volume": "831998"
    },
    {
      "date": "2022-02-22",
      "open": "58.70",
      "high": "59.15",
      "low": "57.85",
      "close": "58.39",
      "volume": "621117"
    },
    {
      "date": "2022-02-23",
      "open": "58.71",
      "high": "58.96",
      "low": "56.65",
      "close": "56.84",
      "volume": "930325"
    },
    {
      "date": "2022-02-24",
      "open": "54.99",
      "high": "57.48",
      "low": "54.45",
      "close": "57.22",
      "volume": "2441941"
    },
    {
      "date": "2022-02-25",
      "open": "57.52",
      "high": "58.81",
      "low": "57.15",
      "close": "58.79",
      "volume": "785540"
    },
    {
      "date": "2022-02-28",
      "open": "57.80",
      "high": "58.73",
      "low": "57.73",
      "close": "58.58",
      "volume": "694564"
    },
    {
      "date": "2022-03-01",
      "open": "58.00",
      "high": "58.31",
      "low": "56.62",
      "close": "57.00",
      "volume": "680743"
    },
    {
      "date": "2022-03-02",
      "open": "57.24",
      "high": "58.10",
      "low": "57.11",
      "close": "57.65",
      "volume": "537027"
    },
    {
      "date": "2022-03-03",
      "open": "58.09",
      "high": "59.11",
      "low": "57.64",
      "close": "58.77",
      "volume": "596666"
    },
    {
      "date": "2022-03-04",
      "open": "57.98",
      "high": "58.50",
      "low": "57.4553",
      "close": "57.98",
      "volume": "596975"
    },
    {
      "date": "2022-03-07",
      "open": "57.86",
      "high": "57.89",
      "low": "55.79",
      "close": "55.85",
      "volume": "624256"
    },
    {
      "date": "2022-03-08",
      "open": "56.21",
      "high": "57.03",
      "low": "55.38",
      "close": "55.39",
      "volume": "661601"
    },
    {
      "date": "2022-03-09",
      "open": "56.83",
      "high": "57.485",
      "low": "56.505",
      "close": "57.13",
      "volume": "558209"
    },
    {
      "date": "2022-03-10",
      "open": "56.13",
      "high": "57.26",
      "low": "55.84",
      "close": "56.39",
      "volume": "518680"
    },
    {
      "date": "2022-03-11",
      "open": "56.76",
      "high": "57.24",
      "low": "55.74",
      "close": "55.78",
      "volume": "535100"
    },
    {
      "date": "2022-03-14",
      "open": "56.23",
      "high": "57.05",
      "low": "56.195",
      "close": "56.96",
      "volume": "518466"
    },
    {
      "date": "2022-03-15",
      "open": "57.19",
      "high": "58.04",
      "low": "57.08",
      "close": "57.89",
      "volume": "521911"
    },
    {
      "date": "2022-03-16",
      "open": "58.38",
      "high": "59.57",
      "low": "58.155",
      "close": "59.26",
      "volume": "686471"
    },
    {
      "date": "2022-03-17",
      "open": "59.02",
      "high": "59.20",
      "low": "58.36",
      "close": "59.00",
      "volume": "480432"
    },
    {
      "date": "2022-03-18",
      "open": "58.88",
      "high": "60.38",
      "low": "58.27",
      "close": "60.09",
      "volume": "917038"
    },
    {
      "date": "2022-03-21",
      "open": "60.12",
      "high": "60.68",
      "low": "59.77",
      "close": "60.15",
      "volume": "754651"
    },
    {
      "date": "2022-03-22",
      "open": "60.91",
      "high": "62.13",
      "low": "60.31",
      "close": "60.81",
      "volume": "1158664"
    },
    {
      "date": "2022-03-23",
      "open": "60.62",
      "high": "60.815",
      "low": "59.18",
      "close": "59.25",
      "volume": "2107675"
    },
    {
      "date": "2022-03-24",
      "open": "59.41",
      "high": "60.39",
      "low": "58.97",
      "close": "60.28",
      "volume": "524688"
    },
    {
      "date": "2022-03-25",
      "open": "59.92",
      "high": "60.53",
      "low": "58.72",
      "close": "60.49",
      "volume": "818190"
    },
    {
      "date": "2022-03-28",
      "open": "59.79",
      "high": "60.78",
      "low": "59.53",
      "close": "60.64",
      "volume": "505625"
    },
    {
      "date": "2022-03-29",
      "open": "61.40",
      "high": "61.69",
      "low": "60.59",
      "close": "61.63",
      "volume": "510849"
    },
    {
      "date": "2022-03-30",
      "open": "61.53",
      "high": "61.94",
      "low": "60.91",
      "close": "61.29",
      "volume": "407859"
    },
    {
      "date": "2022-03-31",
      "open": "61.30",
      "high": "61.64",
      "low": "60.21",
      "close": "60.21",
      "volume": "569302"
    },
    {
      "date": "2022-04-01",
      "open": "60.76",
      "high": "61.33",
      "low": "60.575",
      "close": "61.18",
      "volume": "577600"
    },
    {
      "date": "2022-04-04",
      "open": "61.01",
      "high": "61.4301",
      "low": "60.35",
      "close": "60.84",
      "volume": "358168"
    },
    {
      "date": "2022-04-05",
      "open": "60.62",
      "high": "60.75",
      "low": "59.02",
      "close": "59.66",
      "volume": "660441"
    },
    {
      "date": "2022-04-06",
      "open": "59.27",
      "high": "61.08",
      "low": "58.07",
      "close": "58.36",
      "volume": "786257"
    },
    {
      "date": "2022-04-07",
      "open": "58.24",
      "high": "59.00",
      "low": "57.532",
      "close": "58.19",
      "volume": "571335"
    },
    {
      "date": "2022-04-08",
      "open": "58.56",
      "high": "58.94",
      "low": "57.68",
      "close": "58.54",
      "volume": "394598"
    },
    {
      "date": "2022-04-11",
      "open": "58.27",
      "high": "59.02",
      "low": "58.01",
      "close": "58.31",
      "volume": "432740"
    },
    {
      "date": "2022-04-12",
      "open": "58.45",
      "high": "59.33",
      "low": "57.75",
      "close": "57.93",
      "volume": "488114"
    },
    {
      "date": "2022-04-13",
      "open": "57.58",
      "high": "58.22",
      "low": "57.30",
      "close": "57.86",
      "volume": "445472"
    },
    {
      "date": "2022-04-14",
      "open": "57.76",
      "high": "58.18",
      "low": "57.39",
      "close": "57.61",
      "volume": "503560"
    },
    {
      "date": "2022-04-18",
      "open": "57.23",
      "high": "57.7154",
      "low": "57.065",
      "close": "57.53",
      "volume": "522379"
    },
    {
      "date": "2022-04-19",
      "open": "57.76",
      "high": "59.17",
      "low": "57.58",
      "close": "59.12",
      "volume": "480952"
    },
    {
      "date": "2022-04-20",
      "open": "59.47",
      "high": "59.93",
      "low": "59.16",
      "close": "59.25",
      "volume": "503369"
    },
    {
      "date": "2022-04-21",
      "open": "59.42",
      "high": "59.87",
      "low": "56.785",
      "close": "57.04",
      "volume": "764222"
    },
    {
      "date": "2022-04-22",
      "open": "56.71",
      "high": "57.795",
      "low": "56.49",
      "close": "56.86",
      "volume": "910785"
    },
    {
      "date": "2022-04-25",
      "open": "56.49",
      "high": "56.97",
      "low": "55.38",
      "close": "56.90",
      "volume": "876352"
    },
    {
      "date": "2022-04-26",
      "open": "56.58",
      "high": "57.53",
      "low": "56.2513",
      "close": "56.89",
      "volume": "760369"
    },
    {
      "date": "2022-04-27",
      "open": "57.05",
      "high": "57.665",
      "low": "56.04",
      "close": "56.95",
      "volume": "630608"
    },
    {
      "date": "2022-04-28",
      "open": "57.52",
      "high": "57.88",
      "low": "56.68",
      "close": "57.80",
      "volume": "538199"
    },
    {
      "date": "2022-04-29",
      "open": "57.35",
      "high": "57.72",
      "low": "55.58",
      "close": "55.72",
      "volume": "1005781"
    },
    {
      "date": "2022-05-02",
      "open": "55.97",
      "high": "56.52",
      "low": "54.815",
      "close": "56.27",
      "volume": "928970"
    },
    {
      "date": "2022-05-03",
      "open": "56.13",
      "high": "57.385",
      "low": "55.85",
      "close": "56.78",
      "volume": "877688"
    },
    {
      "date": "2022-05-04",
      "open": "56.92",
      "high": "57.87",
      "low": "55.97",
      "close": "57.87",
      "volume": "570893"
    },
    {
      "date": "2022-05-05",
      "open": "57.51",
      "high": "57.61",
      "low": "55.72",
      "close": "56.19",
      "volume": "557448"
    },
    {
      "date": "2022-05-06",
      "open": "55.94",
      "high": "56.41",
      "low": "55.13",
      "close": "55.49",
      "volume": "665647"
    },
    {
      "date": "2022-05-09",
      "open": "54.83",
      "high": "55.41",
      "low": "54.38",
      "close": "54.86",
      "volume": "863355"
    },
    {
      "date": "2022-05-10",
      "open": "55.54",
      "high": "56.00",
      "low": "53.90",
      "close": "54.67",
      "volume": "787402"
    },
    {
      "date": "2022-05-11",
      "open": "54.30",
      "high": "55.81",
      "low": "53.35",
      "close": "53.42",
      "volume": "571430"
    },
    {
      "date": "2022-05-12",
      "open": "53.49",
      "high": "54.39",
      "low": "52.84",
      "close": "53.89",
      "volume": "758358"
    },
    {
      "date": "2022-05-13",
      "open": "54.35",
      "high": "55.30",
      "low": "54.00",
      "close": "54.84",
      "volume": "416945"
    },
    {
      "date": "2022-05-16",
      "open": "54.80",
      "high": "55.03",
      "low": "53.74",
      "close": "54.62",
      "volume": "639062"
    },
    {
      "date": "2022-05-17",
      "open": "55.30",
      "high": "56.27",
      "low": "53.87",
      "close": "56.24",
      "volume": "531241"
    },
    {
      "date": "2022-05-18",
      "open": "55.75",
      "high": "56.00",
      "low": "54.94",
      "close": "55.11",
      "volume": "558510"
    },
    {
      "date": "2022-05-19",
      "open": "54.58",
      "high": "55.41",
      "low": "54.26",
      "close": "55.16",
      "volume": "732083"
    },
    {
      "date": "2022-05-20",
      "open": "55.73",
      "high": "56.06",
      "low": "54.10",
      "close": "55.07",
      "volume": "1802451"
    },
    {
      "date": "2022-05-23",
      "open": "55.64",
      "high": "56.215",
      "low": "55.21",
      "close": "55.44",
      "volume": "1011972"
    },
    {
      "date": "2022-05-24",
      "open": "55.03",
      "high": "56.49",
      "low": "54.474",
      "close": "56.12",
      "volume": "1099411"
    },
    {
      "date": "2022-05-25",
      "open": "55.58",
      "high": "56.06",
      "low": "54.15",
      "close": "55.95",
      "volume": "2803792"
    },
    {
      "date": "2022-05-26",
      "open": "56.49",
      "high": "57.64",
      "low": "56.06",
      "close": "57.34",
      "volume": "498474"
    },
    {
      "date": "2022-05-27",
      "open": "57.47",
      "high": "58.48",
      "low": "57.47",
      "close": "58.45",
      "volume": "359173"
    },
    {
      "date": "2022-05-31",
      "open": "58.27",
      "high": "58.71",
      "low": "57.55",
      "close": "58.43",
      "volume": "1030760"
    },
    {
      "date": "2022-06-01",
      "open": "58.51",
      "high": "58.56",
      "low": "56.77",
      "close": "57.64",
      "volume": "557080"
    },
    {
      "date": "2022-06-02",
      "open": "57.65",
      "high": "58.59",
      "low": "57.37",
      "close": "58.56",
      "volume": "415268"
    },
    {
      "date": "2022-06-03",
      "open": "58.09",
      "high": "58.365",
      "low": "57.775",
      "close": "57.90",
      "volume": "712579"
    },
    {
      "date": "2022-06-06",
      "open": "58.34",
      "high": "58.58",
      "low": "57.57",
      "close": "57.60",
      "volume": "328741"
    },
    {
      "date": "2022-06-07",
      "open": "57.06",
      "high": "58.30",
      "low": "57.06",
      "close": "58.29",
      "volume": "595013"
    },
    {
      "date": "2022-06-08",
      "open": "58.09",
      "high": "58.175",
      "low": "57.09",
      "close": "57.45",
      "volume": "604353"
    },
    {
      "date": "2022-06-09",
      "open": "57.35",
      "high": "57.54",
      "low": "56.49",
      "close": "56.50",
      "volume": "378270"
    },
    {
      "date": "2022-06-10",
      "open": "55.40",
      "high": "55.725",
      "low": "54.62",
      "close": "54.99",
      "volume": "741270"
    },
    {
      "date": "2022-06-13",
      "open": "53.90",
      "high": "54.68",
      "low": "52.62",
      "close": "52.97",
      "volume": "967044"
    },
    {
      "date": "2022-06-14",
      "open": "53.09",
      "high": "53.52",
      "low": "52.465",
      "close": "52.86",
      "volume": "795019"
    },
    {
      "date": "2022-06-15",
      "open": "53.32",
      "high": "53.8455",
      "low": "52.37",
      "close": "52.89",
      "volume": "624815"
    },
    {
      "date": "2022-06-16",
      "open": "52.39",
      "high": "52.89",
      "low": "51.34",
      "close": "51.73",
      "volume": "712053"
    },
    {
      "date": "2022-06-17",
      "open": "52.19",
      "high": "52.63",
      "low": "51.52",
      "close": "52.11",
      "volume": "1121581"
    },
    {
      "date": "2022-06-21",
      "open": "52.86",
      "high": "53.12",
      "low": "51.97",
      "close": "52.80",
      "volume": "758747"
    },
    {
      "date": "2022-06-22",
      "open": "52.38",
      "high": "52.97",
      "low": "52.23",
      "close": "52.67",
      "volume": "542572"
    },
    {
      "date": "2022-06-23",
      "open": "52.79",
      "high": "53.56",
      "low": "52.54",
      "close": "53.33",
      "volume": "595920"
    },
    {
      "date": "2022-06-24",
      "open": "53.89",
      "high": "55.41",
      "low": "53.74",
      "close": "55.38",
      "volume": "718758"
    },
    {
      "date": "2022-06-27",
      "open": "55.45",
      "high": "55.68",
      "low": "55.01",
      "close": "55.32",
      "volume": "593828"
    },
    {
      "date": "2022-06-28",
      "open": "55.66",
      "high": "55.92",
      "low": "54.415",
      "close": "54.56",
      "volume": "558391"
    },
    {
      "date": "2022-06-29",
      "open": "54.68",
      "high": "54.89",
      "low": "54.04",
      "close": "54.41",
      "volume": "507063"
    },
    {
      "date": "2022-06-30",
      "open": "53.95",
      "high": "54.64",
      "low": "53.11",
      "close": "54.02",
      "volume": "695590"
    },
    {
      "date": "2022-07-01",
      "open": "53.58",
      "high": "54.60",
      "low": "53.10",
      "close": "54.31",
      "volume": "490808"
    },
    {
      "date": "2022-07-05",
      "open": "53.48",
      "high": "54.55",
      "low": "52.98",
      "close": "54.54",
      "volume": "462572"
    },
    {
      "date": "2022-07-06",
      "open": "54.37",
      "high": "54.65",
      "low": "53.41",
      "close": "53.79",
      "volume": "662411"
    },
    {
      "date": "2022-07-07",
      "open": "54.24",
      "high": "54.807",
      "low": "54.24",
      "close": "54.56",
      "volume": "521620"
    },
    {
      "date": "2022-07-08",
      "open": "54.50",
      "high": "54.94",
      "low": "54.195",
      "close": "54.64",
      "volume": "419457"
    },
    {
      "date": "2022-07-11",
      "open": "54.35",
      "high": "54.54",
      "low": "53.695",
      "close": "53.93",
      "volume": "360463"
    },
    {
      "date": "2022-07-12",
      "open": "53.27",
      "high": "54.461",
      "low": "53.05",
      "close": "53.23",
      "volume": "623595"
    },
    {
      "date": "2022-07-13",
      "open": "52.66",
      "high": "52.75",
      "low": "52.08",
      "close": "52.31",
      "volume": "390453"
    },
    {
      "date": "2022-07-14",
      "open": "51.71",
      "high": "51.81",
      "low": "51.07",
      "close": "51.56",
      "volume": "650638"
    },
    {
      "date": "2022-07-15",
      "open": "51.92",
      "high": "53.195",
      "low": "51.81",
      "close": "52.99",
      "volume": "682548"
    },
    {
      "date": "2022-07-18",
      "open": "53.34",
      "high": "53.71",
      "low": "52.24",
      "close": "52.45",
      "volume": "403632"
    },
    {
      "date": "2022-07-19",
      "open": "53.21",
      "high": "54.11",
      "low": "53.21",
      "close": "54.02",
      "volume": "456552"
    },
    {
      "date": "2022-07-20",
      "open": "54.20",
      "high": "54.56",
      "low": "53.41",
      "close": "54.37",
      "volume": "629055"
    },
    {
      "date": "2022-07-21",
      "open": "53.03",
      "high": "54.94",
      "low": "52.4207",
      "close": "54.90",
      "volume": "1006144"
    },
    {
      "date": "2022-07-22",
      "open": "55.25",
      "high": "55.70",
      "low": "53.70",
      "close": "54.39",
      "volume": "569377"
    },
    {
      "date": "2022-07-25",
      "open": "54.48",
      "high": "54.94",
      "low": "53.83",
      "close": "54.24",
      "volume": "569286"
    },
    {
      "date": "2022-07-26",
      "open": "54.10",
      "high": "54.39",
      "low": "53.28",
      "close": "53.66",
      "volume": "517488"
    },
    {
      "date": "2022-07-27",
      "open": "53.92",
      "high": "54.185",
      "low": "53.24",
      "close": "53.90",
      "volume": "494534"
    },
    {
      "date": "2022-07-28",
      "open": "53.86",
      "high": "54.71",
      "low": "53.25",
      "close": "54.43",
      "volume": "431667"
    },
    {
      "date": "2022-07-29",
      "open": "54.54",
      "high": "55.55",
      "low": "54.54",
      "close": "55.36",
      "volume": "783771"
    },
    {
      "date": "2022-08-01",
      "open": "55.06",
      "high": "55.43",
      "low": "54.64",
      "close": "55.18",
      "volume": "418745"
    },
    {
      "date": "2022-08-02",
      "open": "54.74",
      "high": "55.59",
      "low": "54.345",
      "close": "55.05",
      "volume": "522468"
    },
    {
      "date": "2022-08-03",
      "open": "55.40",
      "high": "56.24",
      "low": "55.29",
      "close": "56.02",
      "volume": "498233"
    },
    {
      "date": "2022-08-04",
      "open": "55.89",
      "high": "56.18",
      "low": "55.40",
      "close": "55.63",
      "volume": "458908"
    },
    {
      "date": "2022-08-05",
      "open": "55.40",
      "high": "55.82",
      "low": "54.7003",
      "close": "55.63",
      "volume": "426431"
    },
    {
      "date": "2022-08-08",
      "open": "56.00",
      "high": "56.31",
      "low": "55.73",
      "close": "55.89",
      "volume": "339472"
    },
    {
      "date": "2022-08-09",
      "open": "55.82",
      "high": "55.885",
      "low": "55.29",
      "close": "55.70",
      "volume": "393180"
    },
    {
      "date": "2022-08-10",
      "open": "56.15",
      "high": "57.29",
      "low": "56.15",
      "close": "57.03",
      "volume": "465317"
    },
    {
      "date": "2022-08-11",
      "open": "57.48",
      "high": "57.64",
      "low": "56.78",
      "close": "57.07",
      "volume": "362322"
    },
    {
      "date": "2022-08-12",
      "open": "57.25",
      "high": "58.11",
      "low": "57.02",
      "close": "58.11",
      "volume": "396483"
    },
    {
      "date": "2022-08-15",
      "open": "57.95",
      "high": "58.44",
      "low": "57.34",
      "close": "58.34",
      "volume": "532213"
    },
    {
      "date": "2022-08-16",
      "open": "58.12",
      "high": "58.96",
      "low": "58.11",
      "close": "58.61",
      "volume": "474838"
    },
    {
      "date": "2022-08-17",
      "open": "58.15",
      "high": "58.44",
      "low": "57.865",
      "close": "58.39",
      "volume": "530680"
    },
    {
      "date": "2022-08-18",
      "open": "58.31",
      "high": "58.60",
      "low": "58.095",
      "close": "58.53",
      "volume": "414365"
    },
    {
      "date": "2022-08-19",
      "open": "58.46",
      "high": "58.46",
      "low": "57.365",
      "close": "57.70",
      "volume": "477346"
    },
    {
      "date": "2022-08-22",
      "open": "57.37",
      "high": "58.04",
      "low": "56.12",
      "close": "56.33",
      "volume": "487138"
    },
    {
      "date": "2022-08-23",
      "open": "56.26",
      "high": "56.4227",
      "low": "55.68",
      "close": "55.87",
      "volume": "581756"
    },
    {
      "date": "2022-08-24",
      "open": "55.64",
      "high": "56.29",
      "low": "55.64",
      "close": "55.92",
      "volume": "334692"
    },
    {
      "date": "2022-08-25",
      "open": "56.01",
      "high": "56.64",
      "low": "55.99",
      "close": "56.13",
      "volume": "388627"
    },
    {
      "date": "2022-08-26",
      "open": "56.13",
      "high": "56.335",
      "low": "54.50",
      "close": "54.53",
      "volume": "638236"
    },
    {
      "date": "2022-08-29",
      "open": "54.29",
      "high": "54.99",
      "low": "54.00",
      "close": "54.50",
      "volume": "653358"
    },
    {
      "date": "2022-08-30",
      "open": "54.61",
      "high": "54.85",
      "low": "53.76",
      "close": "54.26",
      "volume": "604677"
    },
    {
      "date": "2022-08-31",
      "open": "54.63",
      "high": "54.88",
      "low": "54.22",
      "close": "54.70",
      "volume": "1043820"
    },
    {
      "date": "2022-09-01",
      "open": "54.40",
      "high": "54.62",
      "low": "53.775",
      "close": "54.54",
      "volume": "730435"
    },
    {
      "date": "2022-09-02",
      "open": "55.13",
      "high": "55.21",
      "low": "53.70",
      "close": "53.85",
      "volume": "742778"
    },
    {
      "date": "2022-09-06",
      "open": "53.97",
      "high": "54.38",
      "low": "53.49",
      "close": "54.19",
      "volume": "600883"
    },
    {
      "date": "2022-09-07",
      "open": "54.46",
      "high": "55.35",
      "low": "54.27",
      "close": "55.15",
      "volume": "419144"
    },
    {
      "date": "2022-09-08",
      "open": "54.75",
      "high": "56.03",
      "low": "54.42",
      "close": "56.01",
      "volume": "370677"
    },
    {
      "date": "2022-09-09",
      "open": "56.19",
      "high": "56.75",
      "low": "55.89",
      "close": "56.59",
      "volume": "388891"
    },
    {
      "date": "2022-09-12",
      "open": "56.88",
      "high": "57.46",
      "low": "56.76",
      "close": "57.17",
      "volume": "412593"
    },
    {
      "date": "2022-09-13",
      "open": "56.09",
      "high": "56.38",
      "low": "55.355",
      "close": "55.52",
      "volume": "598381"
    },
    {
      "date": "2022-09-14",
      "open": "55.68",
      "high": "55.96",
      "low": "54.81",
      "close": "55.39",
      "volume": "790115"
    },
    {
      "date": "2022-09-15",
      "open": "55.18",
      "high": "55.95",
      "low": "54.57",
      "close": "54.74",
      "volume": "703699"
    },
    {
      "date": "2022-09-16",
      "open": "54.53",
      "high": "54.53",
      "low": "53.10",
      "close": "53.63",
      "volume": "1267198"
    },
    {
      "date": "2022-09-19",
      "open": "53.09",
      "high": "54.22",
      "low": "53.045",
      "close": "54.08",
      "volume": "431815"
    },
    {
      "date": "2022-09-20",
      "open": "53.71",
      "high": "53.73",
      "low": "52.90",
      "close": "53.41",
      "volume": "492602"
    },
    {
      "date": "2022-09-21",
      "open": "53.44",
      "high": "53.94",
      "low": "52.46",
      "close": "52.47",
      "volume": "420676"
    },
    {
      "date": "2022-09-22",
      "open": "52.47",
      "high": "52.57",
      "low": "51.50",
      "close": "51.82",
      "volume": "399093"
    },
    {
      "date": "2022-09-23",
      "open": "51.37",
      "high": "51.85",
      "low": "51.20",
      "close": "51.52",
      "volume": "704358"
    },
    {
      "date": "2022-09-26",
      "open": "51.32",
      "high": "51.58",
      "low": "50.63",
      "close": "50.99",
      "volume": "468375"
    },
    {
      "date": "2022-09-27",
      "open": "51.29",
      "high": "51.61",
      "low": "49.92",
      "close": "50.23",
      "volume": "481677"
    },
    {
      "date": "2022-09-28",
      "open": "50.47",
      "high": "51.45",
      "low": "50.28",
      "close": "51.14",
      "volume": "501092"
    },
    {
      "date": "2022-09-29",
      "open": "50.70",
      "high": "50.91",
      "low": "50.06",
      "close": "50.56",
      "volume": "430121"
    },
    {
      "date": "2022-09-30",
      "open": "50.58",
      "high": "50.705",
      "low": "48.90",
      "close": "49.05",
      "volume": "831558"
    },
    {
      "date": "2022-10-03",
      "open": "49.26",
      "high": "50.66",
      "low": "49.155",
      "close": "50.42",
      "volume": "569751"
    },
    {
      "date": "2022-10-04",
      "open": "50.82",
      "high": "51.46",
      "low": "50.82",
      "close": "51.36",
      "volume": "550266"
    },
    {
      "date": "2022-10-05",
      "open": "50.62",
      "high": "51.27",
      "low": "50.6084",
      "close": "51.02",
      "volume": "619425"
    },
    {
      "date": "2022-10-06",
      "open": "50.73",
      "high": "51.13",
      "low": "50.23",
      "close": "50.52",
      "volume": "534670"
    },
    {
      "date": "2022-10-07",
      "open": "50.21",
      "high": "50.21",
      "low": "48.54",
      "close": "48.81",
      "volume": "443209"
    },
    {
      "date": "2022-10-10",
      "open": "49.26",
      "high": "49.47",
      "low": "48.78",
      "close": "48.95",
      "volume": "413772"
    },
    {
      "date": "2022-10-11",
      "open": "48.81",
      "high": "49.05",
      "low": "47.94",
      "close": "48.18",
      "volume": "583724"
    },
    {
      "date": "2022-10-12",
      "open": "48.22",
      "high": "48.22",
      "low": "47.53",
      "close": "47.54",
      "volume": "573803"
    },
    {
      "date": "2022-10-13",
      "open": "46.79",
      "high": "49.06",
      "low": "46.30",
      "close": "48.78",
      "volume": "863433"
    },
    {
      "date": "2022-10-14",
      "open": "48.93",
      "high": "49.36",
      "low": "47.64",
      "close": "47.71",
      "volume": "653957"
    },
    {
      "date": "2022-10-17",
      "open": "48.69",
      "high": "49.55",
      "low": "48.69",
      "close": "49.29",
      "volume": "520009"
    },
    {
      "date": "2022-10-18",
      "open": "50.51",
      "high": "50.60",
      "low": "49.333",
      "close": "49.58",
      "volume": "631688"
    },
    {
      "date": "2022-10-19",
      "open": "49.03",
      "high": "49.42",
      "low": "48.14",
      "close": "48.44",
      "volume": "520505"
    },
    {
      "date": "2022-10-20",
      "open": "48.35",
      "high": "48.70",
      "low": "47.19",
      "close": "47.36",
      "volume": "408870"
    },
    {
      "date": "2022-10-21",
      "open": "47.63",
      "high": "48.44",
      "low": "46.71",
      "close": "48.00",
      "volume": "521453"
    },
    {
      "date": "2022-10-24",
      "open": "48.47",
      "high": "48.9201",
      "low": "48.15",
      "close": "48.66",
      "volume": "472480"
    },
    {
      "date": "2022-10-25",
      "open": "48.73",
      "high": "49.10",
      "low": "48.58",
      "close": "48.99",
      "volume": "771284"
    },
    {
      "date": "2022-10-26",
      "open": "49.09",
      "high": "50.07",
      "low": "49.09",
      "close": "49.38",
      "volume": "538594"
    },
    {
      "date": "2022-10-27",
      "open": "51.54",
      "high": "52.84",
      "low": "50.27",
      "close": "52.65",
      "volume": "1029210"
    },
    {
      "date": "2022-10-28",
      "open": "52.60",
      "high": "53.83",
      "low": "52.0088",
      "close": "53.72",
      "volume": "552908"
    },
    {
      "date": "2022-10-31",
      "open": "53.24",
      "high": "54.44",
      "low": "53.24",
      "close": "54.30",
      "volume": "1270019"
    },
    {
      "date": "2022-11-01",
      "open": "54.63",
      "high": "54.63",
      "low": "53.95",
      "close": "54.52",
      "volume": "581949"
    },
    {
      "date": "2022-11-02",
      "open": "54.52",
      "high": "55.07",
      "low": "53.945",
      "close": "54.05",
      "volume": "641695"
    },
    {
      "date": "2022-11-03",
      "open": "53.35",
      "high": "54.185",
      "low": "52.79",
      "close": "53.97",
      "volume": "443005"
    },
    {
      "date": "2022-11-04",
      "open": "54.36",
      "high": "54.86",
      "low": "53.68",
      "close": "54.52",
      "volume": "431871"
    },
    {
      "date": "2022-11-07",
      "open": "54.56",
      "high": "55.528",
      "low": "54.56",
      "close": "55.41",
      "volume": "609273"
    },
    {
      "date": "2022-11-08",
      "open": "55.50",
      "high": "56.485",
      "low": "55.205",
      "close": "56.21",
      "volume": "461694"
    },
    {
      "date": "2022-11-09",
      "open": "55.78",
      "high": "56.51",
      "low": "55.59",
      "close": "55.80",
      "volume": "458852"
    },
    {
      "date": "2022-11-10",
      "open": "57.39",
      "high": "59.96",
      "low": "57.37",
      "close": "59.91",
      "volume": "542133"
    },
    {
      "date": "2022-11-11",
      "open": "60.00",
      "high": "61.63",
      "low": "58.005",
      "close": "61.57",
      "volume": "636089"
    },
    {
      "date": "2022-11-14",
      "open": "60.95",
      "high": "61.32",
      "low": "60.13",
      "close": "60.14",
      "volume": "646647"
    },
    {
      "date": "2022-11-15",
      "open": "60.82",
      "high": "61.56",
      "low": "60.18",
      "close": "60.89",
      "volume": "541072"
    },
    {
      "date": "2022-11-16",
      "open": "61.08",
      "high": "61.76",
      "low": "59.66",
      "close": "61.57",
      "volume": "528211"
    },
    {
      "date": "2022-11-17",
      "open": "61.06",
      "high": "61.16",
      "low": "60.31",
      "close": "60.77",
      "volume": "465415"
    },
    {
      "date": "2022-11-18",
      "open": "60.14",
      "high": "61.74",
      "low": "60.14",
      "close": "60.90",
      "volume": "593674"
    },
    {
      "date": "2022-11-21",
      "open": "60.83",
      "high": "61.41",
      "low": "60.66",
      "close": "60.90",
      "volume": "467438"
    },
    {
      "date": "2022-11-22",
      "open": "61.30",
      "high": "62.02",
      "low": "61.09",
      "close": "61.86",
      "volume": "371239"
    },
    {
      "date": "2022-11-23",
      "open": "61.97",
      "high": "62.44",
      "low": "61.705",
      "close": "62.43",
      "volume": "451500"
    },
    {
      "date": "2022-11-25",
      "open": "62.50",
      "high": "62.85",
      "low": "61.935",
      "close": "62.56",
      "volume": "188552"
    },
    {
      "date": "2022-11-28",
      "open": "62.12",
      "high": "62.67",
      "low": "61.63",
      "close": "61.71",
      "volume": "361990"
    },
    {
      "date": "2022-11-29",
      "open": "61.61",
      "high": "61.78",
      "low": "61.15",
      "close": "61.38",
      "volume": "358216"
    },
    {
      "date": "2022-11-30",
      "open": "61.55",
      "high": "62.40",
      "low": "60.801",
      "close": "62.28",
      "volume": "959434"
    },
    {
      "date": "2022-12-01",
      "open": "62.82",
      "high": "63.491",
      "low": "62.09",
      "close": "63.15",
      "volume": "400864"
    },
    {
      "date": "2022-12-02",
      "open": "62.39",
      "high": "63.42",
      "low": "61.53",
      "close": "63.16",
      "volume": "367650"
    },
    {
      "date": "2022-12-05",
      "open": "62.91",
      "high": "62.91",
      "low": "61.55",
      "close": "61.81",
      "volume": "290168"
    },
    {
      "date": "2022-12-06",
      "open": "61.94",
      "high": "62.12",
      "low": "61.49",
      "close": "61.77",
      "volume": "553106"
    },
    {
      "date": "2022-12-07",
      "open": "61.69",
      "high": "61.81",
      "low": "60.40",
      "close": "60.54",
      "volume": "632384"
    },
    {
      "date": "2022-12-08",
      "open": "61.13",
      "high": "61.295",
      "low": "60.46",
      "close": "60.70",
      "volume": "375805"
    },
    {
      "date": "2022-12-09",
      "open": "60.73",
      "high": "60.95",
      "low": "60.56",
      "close": "60.67",
      "volume": "446463"
    },
    {
      "date": "2022-12-12",
      "open": "60.75",
      "high": "61.25",
      "low": "60.46",
      "close": "61.04",
      "volume": "299645"
    },
    {
      "date": "2022-12-13",
      "open": "62.30",
      "high": "62.95",
      "low": "60.30",
      "close": "61.33",
      "volume": "499232"
    },
    {
      "date": "2022-12-14",
      "open": "61.39",
      "high": "61.925",
      "low": "60.25",
      "close": "60.78",
      "volume": "668301"
    },
    {
      "date": "2022-12-15",
      "open": "60.15",
      "high": "60.34",
      "low": "58.79",
      "close": "58.94",
      "volume": "567069"
    },
    {
      "date": "2022-12-16",
      "open": "57.87",
      "high": "58.47",
      "low": "57.59",
      "close": "58.26",
      "volume": "1622413"
    },
    {
      "date": "2022-12-19",
      "open": "58.38",
      "high": "59.29",
      "low": "56.72",
      "close": "57.85",
      "volume": "432675"
    },
    {
      "date": "2022-12-20",
      "open": "57.74",
      "high": "58.40",
      "low": "57.40",
      "close": "57.79",
      "volume": "435197"
    },
    {
      "date": "2022-12-21",
      "open": "58.50",
      "high": "59.49",
      "low": "58.42",
      "close": "59.18",
      "volume": "624272"
    },
    {
      "date": "2022-12-22",
      "open": "58.78",
      "high": "58.78",
      "low": "57.39",
      "close": "58.19",
      "volume": "437815"
    },
    {
      "date": "2022-12-23",
      "open": "58.08",
      "high": "58.46",
      "low": "57.04",
      "close": "58.07",
      "volume": "394697"
    },
    {
      "date": "2022-12-27",
      "open": "58.33",
      "high": "58.41",
      "low": "57.80",
      "close": "58.15",
      "volume": "336016"
    },
    {
      "date": "2022-12-28",
      "open": "58.40",
      "high": "58.49",
      "low": "57.64",
      "close": "57.69",
      "volume": "360793"
    },
    {
      "date": "2022-12-29",
      "open": "58.06",
      "high": "59.01",
      "low": "57.78",
      "close": "58.76",
      "volume": "266146"
    },
    {
      "date": "2022-12-30",
      "open": "58.47",
      "high": "58.47",
      "low": "57.62",
      "close": "58.30",
      "volume": "366512"
    },
    {
      "date": "2023-01-03",
      "open": "58.85",
      "high": "59.25",
      "low": "58.45",
      "close": "59.08",
      "volume": "385263"
    },
    {
      "date": "2023-01-04",
      "open": "59.40",
      "high": "60.21",
      "low": "59.11",
      "close": "59.88",
      "volume": "441349"
    },
    {
      "date": "2023-01-05",
      "open": "59.42",
      "high": "59.91",
      "low": "58.85",
      "close": "58.99",
      "volume": "271934"
    },
    {
      "date": "2023-01-06",
      "open": "59.74",
      "high": "61.24",
      "low": "59.30",
      "close": "61.16",
      "volume": "394638"
    },
    {
      "date": "2023-01-09",
      "open": "61.23",
      "high": "62.41",
      "low": "61.23",
      "close": "61.27",
      "volume": "409369"
    },
    {
      "date": "2023-01-10",
      "open": "61.00",
      "high": "61.3017",
      "low": "60.69",
      "close": "60.99",
      "volume": "432336"
    },
    {
      "date": "2023-01-11",
      "open": "61.22",
      "high": "61.515",
      "low": "61.11",
      "close": "61.34",
      "volume": "403817"
    },
    {
      "date": "2023-01-12",
      "open": "61.46",
      "high": "62.14",
      "low": "61.10",
      "close": "61.56",
      "volume": "342673"
    },
    {
      "date": "2023-01-13",
      "open": "60.89",
      "high": "62.09",
      "low": "60.89",
      "close": "62.07",
      "volume": "322492"
    },
    {
      "date": "2023-01-17",
      "open": "61.78",
      "high": "62.28",
      "low": "61.39",
      "close": "61.86",
      "volume": "467683"
    },
    {
      "date": "2023-01-18",
      "open": "61.86",
      "high": "62.21",
      "low": "61.01",
      "close": "61.66",
      "volume": "475591"
    },
    {
      "date": "2023-01-19",
      "open": "61.11",
      "high": "61.27",
      "low": "60.42",
      "close": "60.82",
      "volume": "430014"
    },
    {
      "date": "2023-01-20",
      "open": "60.93",
      "high": "62.11",
      "low": "60.56",
      "close": "62.07",
      "volume": "432763"
    },
    {
      "date": "2023-01-23",
      "open": "61.60",
      "high": "63.11",
      "low": "61.60",
      "close": "62.76",
      "volume": "432828"
    },
    {
      "date": "2023-01-24",
      "open": "62.82",
      "high": "63.35",
      "low": "60.76",
      "close": "62.57",
      "volume": "559835"
    },
    {
      "date": "2023-01-25",
      "open": "61.80",
      "high": "63.17",
      "low": "61.66",
      "close": "63.04",
      "volume": "683973"
    },
    {
      "date": "2023-01-26",
      "open": "63.08",
      "high": "63.32",
      "low": "60.16",
      "close": "61.91",
      "volume": "714945"
    },
    {
      "date": "2023-01-27",
      "open": "61.92",
      "high": "62.40",
      "low": "61.405",
      "close": "62.08",
      "volume": "473905"
    },
    {
      "date": "2023-01-30",
      "open": "61.76",
      "high": "62.58",
      "low": "61.57",
      "close": "61.72",
      "volume": "510976"
    },
    {
      "date": "2023-01-31",
      "open": "61.64",
      "high": "62.49",
      "low": "61.285",
      "close": "62.43",
      "volume": "1855303"
    },
    {
      "date": "2023-02-01",
      "open": "62.35",
      "high": "63.975",
      "low": "62.02",
      "close": "63.67",
      "volume": "509770"
    },
    {
      "date": "2023-02-02",
      "open": "63.70",
      "high": "64.54",
      "low": "62.36",
      "close": "64.25",
      "volume": "510836"
    },
    {
      "date": "2023-02-03",
      "open": "63.98",
      "high": "64.69",
      "low": "61.19",
      "close": "63.97",
      "volume": "396829"
    },
    {
      "date": "2023-02-06",
      "open": "63.41",
      "high": "63.95",
      "low": "63.15",
      "close": "63.16",
      "volume": "335514"
    },
    {
      "date": "2023-02-07",
      "open": "62.62",
      "high": "63.94",
      "low": "62.62",
      "close": "63.75",
      "volume": "415564"
    },
    {
      "date": "2023-02-08",
      "open": "63.44",
      "high": "63.986",
      "low": "61.5343",
      "close": "63.43",
      "volume": "334622"
    },
    {
      "date": "2023-02-09",
      "open": "63.33",
      "high": "63.78",
      "low": "62.50",
      "close": "62.66",
      "volume": "488249"
    },
    {
      "date": "2023-02-10",
      "open": "62.18",
      "high": "62.57",
      "low": "61.815",
      "close": "62.43",
      "volume": "502011"
    },
    {
      "date": "2023-02-13",
      "open": "62.56",
      "high": "63.12",
      "low": "62.25",
      "close": "63.06",
      "volume": "351411"
    },
    {
      "date": "2023-02-14",
      "open": "63.16",
      "high": "63.29",
      "low": "62.155",
      "close": "62.48",
      "volume": "245863"
    },
    {
      "date": "2023-02-15",
      "open": "62.02",
      "high": "62.43",
      "low": "61.7573",
      "close": "62.19",
      "volume": "246162"
    },
    {
      "date": "2023-02-16",
      "open": "61.69",
      "high": "62.13",
      "low": "61.43",
      "close": "61.96",
      "volume": "376389"
    },
    {
      "date": "2023-02-17",
      "open": "61.68",
      "high": "62.02",
      "low": "60.85",
      "close": "61.40",
      "volume": "533725"
    },
    {
      "date": "2023-02-21",
      "open": "60.83",
      "high": "60.91",
      "low": "59.645",
      "close": "59.93",
      "volume": "353496"
    },
    {
      "date": "2023-02-22",
      "open": "60.01",
      "high": "60.3656",
      "low": "59.79",
      "close": "59.82",
      "volume": "379945"
    },
    {
      "date": "2023-02-23",
      "open": "59.91",
      "high": "60.42",
      "low": "59.655",
      "close": "60.24",
      "volume": "358724"
    },
    {
      "date": "2023-02-24",
      "open": "59.76",
      "high": "60.00",
      "low": "59.17",
      "close": "59.75",
      "volume": "296977"
    },
    {
      "date": "2023-02-27",
      "open": "60.18",
      "high": "60.44",
      "low": "59.56",
      "close": "59.70",
      "volume": "304459"
    },
    {
      "date": "2023-02-28",
      "open": "59.89",
      "high": "60.35",
      "low": "59.45",
      "close": "60.25",
      "volume": "1086821"
    },
    {
      "date": "2023-03-01",
      "open": "59.94",
      "high": "60.39",
      "low": "59.78",
      "close": "60.12",
      "volume": "537834"
    },
    {
      "date": "2023-03-02",
      "open": "59.50",
      "high": "60.15",
      "low": "59.1675",
      "close": "60.03",
      "volume": "326144"
    },
    {
      "date": "2023-03-03",
      "open": "60.27",
      "high": "60.73",
      "low": "59.995",
      "close": "60.57",
      "volume": "378329"
    },
    {
      "date": "2023-03-06",
      "open": "60.37",
      "high": "60.87",
      "low": "60.05",
      "close": "60.27",
      "volume": "409604"
    },
    {
      "date": "2023-03-07",
      "open": "60.26",
      "high": "60.26",
      "low": "59.01",
      "close": "59.20",
      "volume": "295353"
    },
    {
      "date": "2023-03-08",
      "open": "59.11",
      "high": "59.43",
      "low": "58.68",
      "close": "59.22",
      "volume": "318709"
    },
    {
      "date": "2023-03-09",
      "open": "59.08",
      "high": "59.22",
      "low": "57.77",
      "close": "57.96",
      "volume": "356168"
    },
    {
      "date": "2023-03-10",
      "open": "57.49",
      "high": "57.58",
      "low": "56.16",
      "close": "56.43",
      "volume": "530744"
    },
    {
      "date": "2023-03-13",
      "open": "55.82",
      "high": "56.19",
      "low": "54.61",
      "close": "55.12",
      "volume": "497486"
    },
    {
      "date": "2023-03-14",
      "open": "56.57",
      "high": "57.025",
      "low": "55.33",
      "close": "55.86",
      "volume": "656669"
    },
    {
      "date": "2023-03-15",
      "open": "54.45",
      "high": "55.47",
      "low": "54.30",
      "close": "55.26",
      "volume": "490244"
    },
    {
      "date": "2023-03-16",
      "open": "54.76",
      "high": "56.06",
      "low": "54.52",
      "close": "55.58",
      "volume": "391934"
    },
    {
      "date": "2023-03-17",
      "open": "55.61",
      "high": "55.61",
      "low": "54.75",
      "close": "55.14",
      "volume": "1093184"
    },
    {
      "date": "2023-03-20",
      "open": "55.72",
      "high": "56.345",
      "low": "53.9301",
      "close": "55.55",
      "volume": "468418"
    },
    {
      "date": "2023-03-21",
      "open": "56.32",
      "high": "56.93",
      "low": "56.21",
      "close": "56.72",
      "volume": "388653"
    },
    {
      "date": "2023-03-22",
      "open": "56.39",
      "high": "57.15",
      "low": "55.59",
      "close": "55.62",
      "volume": "377846"
    },
    {
      "date": "2023-03-23",
      "open": "55.66",
      "high": "56.02",
      "low": "54.84",
      "close": "55.21",
      "volume": "479642"
    },
    {
      "date": "2023-03-24",
      "open": "54.75",
      "high": "54.89",
      "low": "54.11",
      "close": "54.80",
      "volume": "820655"
    },
    {
      "date": "2023-03-27",
      "open": "55.38",
      "high": "55.59",
      "low": "54.76",
      "close": "55.47",
      "volume": "663959"
    },
    {
      "date": "2023-03-28",
      "open": "55.18",
      "high": "55.85",
      "low": "54.96",
      "close": "55.83",
      "volume": "385455"
    },
    {
      "date": "2023-03-29",
      "open": "56.17",
      "high": "56.59",
      "low": "55.90",
      "close": "56.55",
      "volume": "386552"
    },
    {
      "date": "2023-03-30",
      "open": "56.86",
      "high": "57.04",
      "low": "56.34",
      "close": "56.64",
      "volume": "248352"
    },
    {
      "date": "2023-03-31",
      "open": "56.91",
      "high": "57.62",
      "low": "56.71",
      "close": "57.55",
      "volume": "438213"
    },
    {
      "date": "2023-04-03",
      "open": "57.29",
      "high": "57.60",
      "low": "56.84",
      "close": "57.33",
      "volume": "316015"
    },
    {
      "date": "2023-04-04",
      "open": "57.29",
      "high": "57.32",
      "low": "56.28",
      "close": "56.79",
      "volume": "410113"
    },
    {
      "date": "2023-04-05",
      "open": "56.65",
      "high": "57.11",
      "low": "56.11",
      "close": "56.50",
      "volume": "535646"
    },
    {
      "date": "2023-04-06",
      "open": "56.40",
      "high": "56.89",
      "low": "56.10",
      "close": "56.78",
      "volume": "270538"
    },
    {
      "date": "2023-04-10",
      "open": "56.56",
      "high": "57.0576",
      "low": "56.515",
      "close": "56.80",
      "volume": "353189"
    },
    {
      "date": "2023-04-11",
      "open": "56.92",
      "high": "57.91",
      "low": "56.41",
      "close": "57.57",
      "volume": "370218"
    },
    {
      "date": "2023-04-12",
      "open": "57.76",
      "high": "58.00",
      "low": "56.965",
      "close": "57.43",
      "volume": "348372"
    },
    {
      "date": "2023-04-13",
      "open": "57.49",
      "high": "58.21",
      "low": "57.28",
      "close": "58.07",
      "volume": "420788"
    },
    {
      "date": "2023-04-14",
      "open": "58.28",
      "high": "58.63",
      "low": "57.855",
      "close": "58.09",
      "volume": "314916"
    },
    {
      "date": "2023-04-17",
      "open": "57.48",
      "high": "58.18",
      "low": "57.29",
      "close": "58.02",
      "volume": "564786"
    },
    {
      "date": "2023-04-18",
      "open": "58.20",
      "high": "58.86",
      "low": "58.05",
      "close": "58.76",
      "volume": "600833"
    },
    {
      "date": "2023-04-19",
      "open": "58.77",
      "high": "59.63",
      "low": "58.61",
      "close": "59.42",
      "volume": "492238"
    },
    {
      "date": "2023-04-20",
      "open": "59.24",
      "high": "59.66",
      "low": "58.59",
      "close": "58.69",
      "volume": "579935"
    },
    {
      "date": "2023-04-21",
      "open": "57.77",
      "high": "58.46",
      "low": "56.30",
      "close": "58.43",
      "volume": "641398"
    },
    {
      "date": "2023-04-24",
      "open": "58.45",
      "high": "58.71",
      "low": "57.915",
      "close": "58.57",
      "volume": "638443"
    },
    {
      "date": "2023-04-25",
      "open": "58.34",
      "high": "58.74",
      "low": "57.90",
      "close": "57.91",
      "volume": "450639"
    },
    {
      "date": "2023-04-26",
      "open": "57.56",
      "high": "58.11",
      "low": "57.06",
      "close": "57.20",
      "volume": "387590"
    },
    {
      "date": "2023-04-27",
      "open": "57.51",
      "high": "58.15",
      "low": "57.44",
      "close": "58.13",
      "volume": "426006"
    },
    {
      "date": "2023-04-28",
      "open": "58.00",
      "high": "59.0478",
      "low": "58.00",
      "close": "58.91",
      "volume": "459633"
    },
    {
      "date": "2023-05-01",
      "open": "58.82",
      "high": "59.44",
      "low": "58.73",
      "close": "58.76",
      "volume": "296670"
    },
    {
      "date": "2023-05-02",
      "open": "58.48",
      "high": "58.71",
      "low": "57.29",
      "close": "58.51",
      "volume": "600501"
    },
    {
      "date": "2023-05-03",
      "open": "58.57",
      "high": "59.85",
      "low": "58.37",
      "close": "58.40",
      "volume": "891091"
    },
    {
      "date": "2023-05-04",
      "open": "58.04",
      "high": "58.31",
      "low": "57.37",
      "close": "58.06",
      "volume": "466441"
    },
    {
      "date": "2023-05-05",
      "open": "58.48",
      "high": "59.63",
      "low": "58.29",
      "close": "59.33",
      "volume": "375064"
    },
    {
      "date": "2023-05-08",
      "open": "59.33",
      "high": "59.33",
      "low": "58.24",
      "close": "58.91",
      "volume": "422350"
    },
    {
      "date": "2023-05-09",
      "open": "58.72",
      "high": "58.89",
      "low": "58.26",
      "close": "58.33",
      "volume": "471465"
    },
    {
      "date": "2023-05-10",
      "open": "58.81",
      "high": "58.85",
      "low": "57.545",
      "close": "58.16",
      "volume": "450028"
    },
    {
      "date": "2023-05-11",
      "open": "57.93",
      "high": "58.41",
      "low": "57.43",
      "close": "58.33",
      "volume": "442211"
    },
    {
      "date": "2023-05-12",
      "open": "58.54",
      "high": "58.81",
      "low": "58.23",
      "close": "58.76",
      "volume": "390703"
    },
    {
      "date": "2023-05-15",
      "open": "59.02",
      "high": "59.05",
      "low": "58.32",
      "close": "58.52",
      "volume": "332466"
    },
    {
      "date": "2023-05-16",
      "open": "58.37",
      "high": "58.37",
      "low": "57.23",
      "close": "57.31",
      "volume": "939585"
    },
    {
      "date": "2023-05-17",
      "open": "57.52",
      "high": "58.47",
      "low": "57.37",
      "close": "58.30",
      "volume": "486930"
    },
    {
      "date": "2023-05-18",
      "open": "58.26",
      "high": "58.51",
      "low": "57.975",
      "close": "58.38",
      "volume": "359214"
    },
    {
      "date": "2023-05-19",
      "open": "58.69",
      "high": "58.82",
      "low": "57.68",
      "close": "57.92",
      "volume": "489645"
    },
    {
      "date": "2023-05-22",
      "open": "57.99",
      "high": "58.315",
      "low": "57.42",
      "close": "57.88",
      "volume": "694622"
    },
    {
      "date": "2023-05-23",
      "open": "57.71",
      "high": "58.30",
      "low": "57.58",
      "close": "57.87",
      "volume": "429400"
    },
    {
      "date": "2023-05-24",
      "open": "57.65",
      "high": "57.68",
      "low": "56.895",
      "close": "57.48",
      "volume": "620163"
    },
    {
      "date": "2023-05-25",
      "open": "57.33",
      "high": "57.57",
      "low": "56.82",
      "close": "57.13",
      "volume": "538293"
    },
    {
      "date": "2023-05-26",
      "open": "57.18",
      "high": "57.69",
      "low": "56.95",
      "close": "57.43",
      "volume": "757119"
    },
    {
      "date": "2023-05-30",
      "open": "57.48",
      "high": "57.48",
      "low": "56.465",
      "close": "57.30",
      "volume": "620190"
    },
    {
      "date": "2023-05-31",
      "open": "57.21",
      "high": "57.32",
      "low": "56.175",
      "close": "56.58",
      "volume": "1983876"
    },
    {
      "date": "2023-06-01",
      "open": "56.90",
      "high": "57.55",
      "low": "56.51",
      "close": "57.46",
      "volume": "621862"
    },
    {
      "date": "2023-06-02",
      "open": "57.94",
      "high": "58.74",
      "low": "57.72",
      "close": "58.52",
      "volume": "402774"
    },
    {
      "date": "2023-06-05",
      "open": "58.13",
      "high": "58.33",
      "low": "57.57",
      "close": "57.67",
      "volume": "509130"
    },
    {
      "date": "2023-06-06",
      "open": "57.60",
      "high": "58.855",
      "low": "57.60",
      "close": "58.56",
      "volume": "522993"
    },
    {
      "date": "2023-06-07",
      "open": "58.59",
      "high": "59.29",
      "low": "58.15",
      "close": "59.01",
      "volume": "447618"
    },
    {
      "date": "2023-06-08",
      "open": "58.86",
      "high": "59.29",
      "low": "58.34",
      "close": "59.29",
      "volume": "375554"
    },
    {
      "date": "2023-06-09",
      "open": "58.85",
      "high": "59.075",
      "low": "57.15",
      "close": "58.84",
      "volume": "478190"
    },
    {
      "date": "2023-06-12",
      "open": "58.85",
      "high": "58.85",
      "low": "58.04",
      "close": "58.24",
      "volume": "493647"
    },
    {
      "date": "2023-06-13",
      "open": "58.54",
      "high": "59.02",
      "low": "58.21",
      "close": "58.79",
      "volume": "307455"
    },
    {
      "date": "2023-06-14",
      "open": "58.78",
      "high": "59.19",
      "low": "58.35",
      "close": "58.70",
      "volume": "561896"
    },
    {
      "date": "2023-06-15",
      "open": "58.52",
      "high": "59.65",
      "low": "58.52",
      "close": "59.61",
      "volume": "530746"
    },
    {
      "date": "2023-06-16",
      "open": "59.83",
      "high": "59.83",
      "low": "59.06",
      "close": "59.33",
      "volume": "1082312"
    },
    {
      "date": "2023-06-20",
      "open": "58.90",
      "high": "59.16",
      "low": "58.47",
      "close": "59.01",
      "volume": "523460"
    },
    {
      "date": "2023-06-21",
      "open": "58.74",
      "high": "59.02",
      "low": "58.235",
      "close": "58.49",
      "volume": "548652"
    },
    {
      "date": "2023-06-22",
      "open": "58.39",
      "high": "58.49",
      "low": "57.41",
      "close": "57.66",
      "volume": "623385"
    },
    {
      "date": "2023-06-23",
      "open": "57.40",
      "high": "57.84",
      "low": "56.78",
      "close": "56.98",
      "volume": "947019"
    },
    {
      "date": "2023-06-26",
      "open": "56.98",
      "high": "57.61",
      "low": "56.89",
      "close": "57.16",
      "volume": "482873"
    },
    {
      "date": "2023-06-27",
      "open": "57.47",
      "high": "58.80",
      "low": "57.44",
      "close": "58.71",
      "volume": "605986"
    },
    {
      "date": "2023-06-28",
      "open": "58.75",
      "high": "58.88",
      "low": "58.44",
      "close": "58.69",
      "volume": "357227"
    },
    {
      "date": "2023-06-29",
      "open": "58.74",
      "high": "59.375",
      "low": "58.74",
      "close": "59.26",
      "volume": "533866"
    },
    {
      "date": "2023-06-30",
      "open": "59.50",
      "high": "59.87",
      "low": "59.25",
      "close": "59.62",
      "volume": "546789"
    },
    {
      "date": "2023-07-03",
      "open": "59.40",
      "high": "59.77",
      "low": "59.18",
      "close": "59.58",
      "volume": "163032"
    },
    {
      "date": "2023-07-05",
      "open": "59.27",
      "high": "59.77",
      "low": "59.0063",
      "close": "59.15",
      "volume": "452076"
    },
    {
      "date": "2023-07-06",
      "open": "58.56",
      "high": "59.06",
      "low": "58.25",
      "close": "59.00",
      "volume": "474919"
    },
    {
      "date": "2023-07-07",
      "open": "58.96",
      "high": "59.51",
      "low": "58.96",
      "close": "59.19",
      "volume": "433276"
    },
    {
      "date": "2023-07-10",
      "open": "59.23",
      "high": "60.15",
      "low": "59.04",
      "close": "59.52",
      "volume": "353545"
    },
    {
      "date": "2023-07-11",
      "open": "59.85",
      "high": "60.345",
      "low": "59.64",
      "close": "60.30",
      "volume": "371972"
    },
    {
      "date": "2023-07-12",
      "open": "60.39",
      "high": "61.13",
      "low": "60.28",
      "close": "60.95",
      "volume": "918469"
    },
    {
      "date": "2023-07-13",
      "open": "61.26",
      "high": "62.21",
      "low": "61.16",
      "close": "62.10",
      "volume": "566314"
    },
    {
      "date": "2023-07-14",
      "open": "62.10",
      "high": "62.11",
      "low": "61.26",
      "close": "61.59",
      "volume": "554311"
    },
    {
      "date": "2023-07-17",
      "open": "61.37",
      "high": "62.491",
      "low": "61.13",
      "close": "62.18",
      "volume": "598535"
    },
    {
      "date": "2023-07-18",
      "open": "62.16",
      "high": "62.97",
      "low": "61.86",
      "close": "62.92",
      "volume": "481802"
    },
    {
      "date": "2023-07-19",
      "open": "63.00",
      "high": "63.95",
      "low": "62.80",
      "close": "63.91",
      "volume": "593491"
    },
    {
      "date": "2023-07-20",
      "open": "63.65",
      "high": "64.2651",
      "low": "63.65",
      "close": "64.08",
      "volume": "746928"
    },
    {
      "date": "2023-07-21",
      "open": "64.43",
      "high": "64.43",
      "low": "63.49",
      "close": "63.87",
      "volume": "436047"
    },
    {
      "date": "2023-07-24",
      "open": "63.99",
      "high": "64.33",
      "low": "63.82",
      "close": "64.08",
      "volume": "437874"
    },
    {
      "date": "2023-07-25",
      "open": "64.00",
      "high": "64.17",
      "low": "63.68",
      "close": "63.97",
      "volume": "374203"
    },
    {
      "date": "2023-07-26",
      "open": "63.64",
      "high": "64.045",
      "low": "62.0914",
      "close": "63.85",
      "volume": "664239"
    },
    {
      "date": "2023-07-27",
      "open": "63.32",
      "high": "63.665",
      "low": "61.915",
      "close": "62.51",
      "volume": "992341"
    },
    {
      "date": "2023-07-28",
      "open": "62.68",
      "high": "63.64",
      "low": "62.68",
      "close": "62.93",
      "volume": "580011"
    },
    {
      "date": "2023-07-31",
      "open": "62.93",
      "high": "63.09",
      "low": "62.70",
      "close": "62.99",
      "volume": "1057165"
    },
    {
      "date": "2023-08-01",
      "open": "62.99",
      "high": "63.16",
      "low": "62.62",
      "close": "62.79",
      "volume": "556250"
    },
    {
      "date": "2023-08-02",
      "open": "62.60",
      "high": "62.60",
      "low": "61.09",
      "close": "62.09",
      "volume": "872865"
    },
    {
      "date": "2023-08-03",
      "open": "61.91",
      "high": "62.21",
      "low": "61.625",
      "close": "62.01",
      "volume": "496009"
    },
    {
      "date": "2023-08-04",
      "open": "62.08",
      "high": "62.33",
      "low": "61.6019",
      "close": "61.69",
      "volume": "333199"
    },
    {
      "date": "2023-08-07",
      "open": "61.91",
      "high": "63.09",
      "low": "61.91",
      "close": "63.06",
      "volume": "432127"
    },
    {
      "date": "2023-08-08",
      "open": "62.42",
      "high": "62.95",
      "low": "61.53",
      "close": "61.96",
      "volume": "496819"
    },
    {
      "date": "2023-08-09",
      "open": "62.05",
      "high": "62.20",
      "low": "61.70",
      "close": "61.75",
      "volume": "458091"
    },
    {
      "date": "2023-08-10",
      "open": "61.86",
      "high": "62.28",
      "low": "61.41",
      "close": "61.86",
      "volume": "450660"
    },
    {
      "date": "2023-08-11",
      "open": "61.85",
      "high": "62.06",
      "low": "61.52",
      "close": "61.84",
      "volume": "517968"
    },
    {
      "date": "2023-08-14",
      "open": "61.64",
      "high": "61.98",
      "low": "61.36",
      "close": "61.98",
      "volume": "360769"
    },
    {
      "date": "2023-08-15",
      "open": "61.75",
      "high": "61.75",
      "low": "60.75",
      "close": "60.84",
      "volume": "518092"
    },
    {
      "date": "2023-08-16",
      "open": "60.83",
      "high": "61.38",
      "low": "60.83",
      "close": "60.94",
      "volume": "473374"
    },
    {
      "date": "2023-08-17",
      "open": "60.99",
      "high": "61.29",
      "low": "60.77",
      "close": "60.91",
      "volume": "367411"
    },
    {
      "date": "2023-08-18",
      "open": "60.54",
      "high": "61.385",
      "low": "60.54",
      "close": "61.24",
      "volume": "515696"
    },
    {
      "date": "2023-08-21",
      "open": "61.17",
      "high": "61.29",
      "low": "60.65",
      "close": "61.17",
      "volume": "567514"
    },
    {
      "date": "2023-08-22",
      "open": "61.17",
      "high": "61.48",
      "low": "60.58",
      "close": "60.62",
      "volume": "455092"
    },
    {
      "date": "2023-08-23",
      "open": "60.79",
      "high": "61.57",
      "low": "60.79",
      "close": "61.56",
      "volume": "333821"
    },
    {
      "date": "2023-08-24",
      "open": "61.27",
      "high": "62.10",
      "low": "60.1625",
      "close": "60.86",
      "volume": "365050"
    },
    {
      "date": "2023-08-25",
      "open": "60.96",
      "high": "61.815",
      "low": "60.85",
      "close": "61.32",
      "volume": "373519"
    },
    {
      "date": "2023-08-28",
      "open": "61.46",
      "high": "61.89",
      "low": "61.29",
      "close": "61.38",
      "volume": "293167"
    },
    {
      "date": "2023-08-29",
      "open": "61.41",
      "high": "62.18",
      "low": "61.22",
      "close": "62.02",
      "volume": "321145"
    },
    {
      "date": "2023-08-30",
      "open": "62.06",
      "high": "62.53",
      "low": "62.06",
      "close": "62.26",
      "volume": "349837"
    },
    {
      "date": "2023-08-31",
      "open": "62.36",
      "high": "62.44",
      "low": "61.985",
      "close": "62.06",
      "volume": "739956"
    },
    {
      "date": "2023-09-01",
      "open": "62.36",
      "high": "62.72",
      "low": "61.95",
      "close": "62.01",
      "volume": "485006"
    },
    {
      "date": "2023-09-05",
      "open": "61.62",
      "high": "61.765",
      "low": "60.68",
      "close": "61.33",
      "volume": "675244"
    },
    {
      "date": "2023-09-06",
      "open": "61.32",
      "high": "61.595",
      "low": "60.64",
      "close": "60.83",
      "volume": "480435"
    },
    {
      "date": "2023-09-07",
      "open": "60.61",
      "high": "60.96",
      "low": "60.29",
      "close": "60.66",
      "volume": "497266"
    },
    {
      "date": "2023-09-08",
      "open": "60.70",
      "high": "61.48",
      "low": "60.37",
      "close": "61.37",
      "volume": "408493"
    },
    {
      "date": "2023-09-11",
      "open": "61.52",
      "high": "61.76",
      "low": "60.89",
      "close": "61.13",
      "volume": "342000"
    },
    {
      "date": "2023-09-12",
      "open": "60.85",
      "high": "61.80",
      "low": "59.91",
      "close": "60.49",
      "volume": "563028"
    },
    {
      "date": "2023-09-13",
      "open": "60.56",
      "high": "60.80",
      "low": "59.86",
      "close": "60.75",
      "volume": "752748"
    },
    {
      "date": "2023-09-14",
      "open": "60.87",
      "high": "61.31",
      "low": "60.62",
      "close": "61.05",
      "volume": "484325"
    },
    {
      "date": "2023-09-15",
      "open": "60.78",
      "high": "61.32",
      "low": "60.56",
      "close": "60.97",
      "volume": "1300940"
    },
    {
      "date": "2023-09-18",
      "open": "60.95",
      "high": "61.93",
      "low": "60.785",
      "close": "61.65",
      "volume": "614962"
    },
    {
      "date": "2023-09-19",
      "open": "61.54",
      "high": "61.79",
      "low": "61.14",
      "close": "61.43",
      "volume": "504846"
    },
    {
      "date": "2023-09-20",
      "open": "61.61",
      "high": "62.12",
      "low": "61.24",
      "close": "61.27",
      "volume": "462969"
    },
    {
      "date": "2023-09-21",
      "open": "61.10",
      "high": "61.40",
      "low": "60.12",
      "close": "60.27",
      "volume": "480197"
    },
    {
      "date": "2023-09-22",
      "open": "60.35",
      "high": "60.89",
      "low": "60.24",
      "close": "60.25",
      "volume": "411902"
    },
    {
      "date": "2023-09-25",
      "open": "60.25",
      "high": "60.83",
      "low": "60.085",
      "close": "60.75",
      "volume": "601957"
    },
    {
      "date": "2023-09-26",
      "open": "60.48",
      "high": "60.63",
      "low": "60.01",
      "close": "60.22",
      "volume": "606572"
    },
    {
      "date": "2023-09-27",
      "open": "60.35",
      "high": "60.69",
      "low": "60.25",
      "close": "60.42",
      "volume": "863100"
    },
    {
      "date": "2023-09-28",
      "open": "60.59",
      "high": "60.785",
      "low": "60.015",
      "close": "60.25",
      "volume": "559826"
    },
    {
      "date": "2023-09-29",
      "open": "60.54",
      "high": "61.10",
      "low": "60.18",
      "close": "60.23",
      "volume": "496660"
    },
    {
      "date": "2023-10-02",
      "open": "60.07",
      "high": "60.15",
      "low": "59.04",
      "close": "59.17",
      "volume": "402012"
    },
    {
      "date": "2023-10-03",
      "open": "58.88",
      "high": "59.07",
      "low": "56.90",
      "close": "57.04",
      "volume": "550435"
    },
    {
      "date": "2023-10-04",
      "open": "57.19",
      "high": "57.82",
      "low": "56.81",
      "close": "57.73",
      "volume": "424331"
    },
    {
      "date": "2023-10-05",
      "open": "57.58",
      "high": "59.37",
      "low": "57.06",
      "close": "58.25",
      "volume": "586201"
    },
    {
      "date": "2023-10-06",
      "open": "58.21",
      "high": "58.80",
      "low": "57.76",
      "close": "58.15",
      "volume": "527176"
    },
    {
      "date": "2023-10-09",
      "open": "57.75",
      "high": "58.09",
      "low": "57.39",
      "close": "57.64",
      "volume": "403400"
    },
    {
      "date": "2023-10-10",
      "open": "57.83",
      "high": "58.33",
      "low": "57.73",
      "close": "57.87",
      "volume": "555436"
    },
    {
      "date": "2023-10-11",
      "open": "58.06",
      "high": "58.2011",
      "low": "57.29",
      "close": "57.86",
      "volume": "381175"
    },
    {
      "date": "2023-10-12",
      "open": "57.89",
      "high": "57.89",
      "low": "56.58",
      "close": "56.85",
      "volume": "429260"
    },
    {
      "date": "2023-10-13",
      "open": "56.95",
      "high": "57.14",
      "low": "56.11",
      "close": "56.42",
      "volume": "506652"
    },
    {
      "date": "2023-10-16",
      "open": "56.77",
      "high": "57.27",
      "low": "56.60",
      "close": "56.81",
      "volume": "532710"
    },
    {
      "date": "2023-10-17",
      "open": "57.97",
      "high": "57.97",
      "low": "56.94",
      "close": "57.13",
      "volume": "918806"
    },
    {
      "date": "2023-10-18",
      "open": "56.70",
      "high": "56.84",
      "low": "55.845",
      "close": "55.88",
      "volume": "430438"
    },
    {
      "date": "2023-10-19",
      "open": "55.73",
      "high": "56.23",
      "low": "55.33",
      "close": "55.58",
      "volume": "542844"
    },
    {
      "date": "2023-10-20",
      "open": "55.66",
      "high": "55.81",
      "low": "54.89",
      "close": "55.00",
      "volume": "553395"
    },
    {
      "date": "2023-10-23",
      "open": "54.92",
      "high": "55.31",
      "low": "54.645",
      "close": "54.69",
      "volume": "440242"
    },
    {
      "date": "2023-10-24",
      "open": "54.79",
      "high": "55.05",
      "low": "54.23",
      "close": "54.51",
      "volume": "547590"
    },
    {
      "date": "2023-10-25",
      "open": "54.17",
      "high": "54.54",
      "low": "53.70",
      "close": "54.40",
      "volume": "817433"
    },
    {
      "date": "2023-10-26",
      "open": "53.58",
      "high": "54.255",
      "low": "52.195",
      "close": "52.90",
      "volume": "758569"
    },
    {
      "date": "2023-10-27",
      "open": "52.85",
      "high": "53.64",
      "low": "52.32",
      "close": "53.26",
      "volume": "819256"
    },
    {
      "date": "2023-10-30",
      "open": "53.62",
      "high": "53.97",
      "low": "52.95",
      "close": "53.51",
      "volume": "524721"
    },
    {
      "date": "2023-10-31",
      "open": "53.70",
      "high": "53.98",
      "low": "53.37",
      "close": "53.66",
      "volume": "839916"
    },
    {
      "date": "2023-11-01",
      "open": "53.80",
      "high": "54.26",
      "low": "53.49",
      "close": "54.16",
      "volume": "477079"
    },
    {
      "date": "2023-11-02",
      "open": "54.31",
      "high": "55.38",
      "low": "54.05",
      "close": "55.31",
      "volume": "510503"
    },
    {
      "date": "2023-11-03",
      "open": "55.73",
      "high": "56.31",
      "low": "55.73",
      "close": "56.02",
      "volume": "389531"
    },
    {
      "date": "2023-11-06",
      "open": "56.03",
      "high": "56.20",
      "low": "55.52",
      "close": "56.19",
      "volume": "502542"
    },
    {
      "date": "2023-11-07",
      "open": "55.94",
      "high": "56.48",
      "low": "55.80",
      "close": "55.93",
      "volume": "350814"
    },
    {
      "date": "2023-11-08",
      "open": "56.04",
      "high": "56.16",
      "low": "55.80",
      "close": "55.96",
      "volume": "335885"
    },
    {
      "date": "2023-11-09",
      "open": "56.26",
      "high": "56.595",
      "low": "55.78",
      "close": "55.93",
      "volume": "445867"
    },
    {
      "date": "2023-11-10",
      "open": "56.23",
      "high": "56.62",
      "low": "55.6352",
      "close": "56.55",
      "volume": "402082"
    },
    {
      "date": "2023-11-13",
      "open": "56.47",
      "high": "56.4799",
      "low": "56.13",
      "close": "56.18",
      "volume": "293961"
    },
    {
      "date": "2023-11-14",
      "open": "56.69",
      "high": "57.87",
      "low": "56.69",
      "close": "57.62",
      "volume": "368612"
    },
    {
      "date": "2023-11-15",
      "open": "57.67",
      "high": "58.395",
      "low": "57.62",
      "close": "58.38",
      "volume": "510719"
    },
    {
      "date": "2023-11-16",
      "open": "58.46",
      "high": "58.76",
      "low": "57.99",
      "close": "58.30",
      "volume": "602455"
    },
    {
      "date": "2023-11-17",
      "open": "58.43",
      "high": "58.68",
      "low": "57.79",
      "close": "57.99",
      "volume": "593806"
    },
    {
      "date": "2023-11-20",
      "open": "57.84",
      "high": "58.48",
      "low": "57.54",
      "close": "58.28",
      "volume": "452163"
    },
    {
      "date": "2023-11-21",
      "open": "58.26",
      "high": "58.26",
      "low": "57.51",
      "close": "57.67",
      "volume": "629938"
    },
    {
      "date": "2023-11-22",
      "open": "57.67",
      "high": "58.105",
      "low": "57.60",
      "close": "57.71",
      "volume": "443763"
    },
    {
      "date": "2023-11-24",
      "open": "57.59",
      "high": "58.08",
      "low": "57.46",
      "close": "57.97",
      "volume": "190138"
    },
    {
      "date": "2023-11-27",
      "open": "57.88",
      "high": "57.88",
      "low": "57.45",
      "close": "57.69",
      "volume": "472637"
    },
    {
      "date": "2023-11-28",
      "open": "57.77",
      "high": "58.02",
      "low": "57.43",
      "close": "57.92",
      "volume": "472779"
    },
    {
      "date": "2023-11-29",
      "open": "58.18",
      "high": "58.38",
      "low": "57.715",
      "close": "57.88",
      "volume": "562859"
    },
    {
      "date": "2023-11-30",
      "open": "58.03",
      "high": "58.74",
      "low": "57.86",
      "close": "58.67",
      "volume": "973675"
    },
    {
      "date": "2023-12-01",
      "open": "58.74",
      "high": "59.93",
      "low": "58.34",
      "close": "59.88",
      "volume": "582733"
    },
    {
      "date": "2023-12-04",
      "open": "59.49",
      "high": "60.20",
      "low": "59.49",
      "close": "60.12",
      "volume": "463355"
    },
    {
      "date": "2023-12-05",
      "open": "59.87",
      "high": "60.06",
      "low": "59.415",
      "close": "59.62",
      "volume": "667124"
    },
    {
      "date": "2023-12-06",
      "open": "59.83",
      "high": "60.20",
      "low": "59.53",
      "close": "59.59",
      "volume": "574660"
    },
    {
      "date": "2023-12-07",
      "open": "59.60",
      "high": "60.10",
      "low": "59.48",
      "close": "59.92",
      "volume": "314691"
    },
    {
      "date": "2023-12-08",
      "open": "59.84",
      "high": "60.435",
      "low": "59.77",
      "close": "60.24",
      "volume": "441311"
    },
    {
      "date": "2023-12-11",
      "open": "60.24",
      "high": "60.62",
      "low": "59.96",
      "close": "60.47",
      "volume": "330256"
    },
    {
      "date": "2023-12-12",
      "open": "60.51",
      "high": "60.77",
      "low": "60.19",
      "close": "60.56",
      "volume": "576462"
    },
    {
      "date": "2023-12-13",
      "open": "60.55",
      "high": "61.9225",
      "low": "60.55",
      "close": "61.80",
      "volume": "529824"
    },
    {
      "date": "2023-12-14",
      "open": "62.27",
      "high": "63.26",
      "low": "62.05",
      "close": "62.92",
      "volume": "652428"
    },
    {
      "date": "2023-12-15",
      "open": "62.64",
      "high": "63.25",
      "low": "61.275",
      "close": "62.00",
      "volume": "1660360"
    },
    {
      "date": "2023-12-18",
      "open": "62.57",
      "high": "63.20",
      "low": "62.20",
      "close": "63.13",
      "volume": "593891"
    },
    {
      "date": "2023-12-19",
      "open": "63.13",
      "high": "63.90",
      "low": "62.92",
      "close": "63.66",
      "volume": "746286"
    },
    {
      "date": "2023-12-20",
      "open": "63.72",
      "high": "64.705",
      "low": "63.455",
      "close": "63.59",
      "volume": "677257"
    },
    {
      "date": "2023-12-21",
      "open": "64.12",
      "high": "64.59",
      "low": "63.65",
      "close": "64.43",
      "volume": "643832"
    },
    {
      "date": "2023-12-22",
      "open": "64.59",
      "high": "64.945",
      "low": "64.39",
      "close": "64.59",
      "volume": "333285"
    },
    {
      "date": "2023-12-26",
      "open": "64.57",
      "high": "64.93",
      "low": "64.27",
      "close": "64.58",
      "volume": "383619"
    },
    {
      "date": "2023-12-27",
      "open": "64.06",
      "high": "64.42",
      "low": "63.62",
      "close": "64.12",
      "volume": "460111"
    },
    {
      "date": "2023-12-28",
      "open": "64.35",
      "high": "64.405",
      "low": "63.87",
      "close": "63.92",
      "volume": "394903"
    },
    {
      "date": "2023-12-29",
      "open": "63.81",
      "high": "64.055",
      "low": "63.39",
      "close": "63.55",
      "volume": "419510"
    },
    {
      "date": "2024-01-02",
      "open": "63.06",
      "high": "63.22",
      "low": "62.50",
      "close": "62.92",
      "volume": "661705"
    },
    {
      "date": "2024-01-03",
      "open": "62.77",
      "high": "62.82",
      "low": "62.21",
      "close": "62.21",
      "volume": "612197"
    },
    {
      "date": "2024-01-04",
      "open": "62.28",
      "high": "63.22",
      "low": "61.58",
      "close": "62.78",
      "volume": "942882"
    },
    {
      "date": "2024-01-05",
      "open": "62.54",
      "high": "63.10",
      "low": "62.54",
      "close": "62.90",
      "volume": "560011"
    },
    {
      "date": "2024-01-08",
      "open": "63.21",
      "high": "63.49",
      "low": "62.67",
      "close": "63.34",
      "volume": "770398"
    },
    {
      "date": "2024-01-09",
      "open": "63.01",
      "high": "63.30",
      "low": "62.411",
      "close": "62.48",
      "volume": "798017"
    },
    {
      "date": "2024-01-10",
      "open": "62.41",
      "high": "63.01",
      "low": "62.35",
      "close": "62.90",
      "volume": "686746"
    },
    {
      "date": "2024-01-11",
      "open": "62.80",
      "high": "63.595",
      "low": "62.76",
      "close": "63.45",
      "volume": "767388"
    },
    {
      "date": "2024-01-12",
      "open": "63.72",
      "high": "64.26",
      "low": "63.58",
      "close": "63.70",
      "volume": "422443"
    },
    {
      "date": "2024-01-16",
      "open": "63.12",
      "high": "63.47",
      "low": "62.675",
      "close": "63.14",
      "volume": "458219"
    },
    {
      "date": "2024-01-17",
      "open": "62.34",
      "high": "63.20",
      "low": "62.34",
      "close": "62.87",
      "volume": "581758"
    },
    {
      "date": "2024-01-18",
      "open": "62.95",
      "high": "63.66",
      "low": "62.48",
      "close": "62.99",
      "volume": "794142"
    },
    {
      "date": "2024-01-19",
      "open": "63.14",
      "high": "63.64",
      "low": "62.87",
      "close": "63.49",
      "volume": "532665"
    },
    {
      "date": "2024-01-22",
      "open": "63.86",
      "high": "64.445",
      "low": "63.67",
      "close": "64.42",
      "volume": "670217"
    },
    {
      "date": "2024-01-23",
      "open": "64.42",
      "high": "64.44",
      "low": "63.53",
      "close": "63.78",
      "volume": "499181"
    },
    {
      "date": "2024-01-24",
      "open": "64.79",
      "high": "65.18",
      "low": "64.195",
      "close": "64.59",
      "volume": "2327360"
    },
    {
      "date": "2024-01-25",
      "open": "64.66",
      "high": "64.80",
      "low": "63.31",
      "close": "63.92",
      "volume": "649448"
    },
    {
      "date": "2024-01-26",
      "open": "64.21",
      "high": "64.38",
      "low": "63.77",
      "close": "63.90",
      "volume": "354463"
    },
    {
      "date": "2024-01-29",
      "open": "63.54",
      "high": "64.37",
      "low": "63.54",
      "close": "64.36",
      "volume": "550662"
    },
    {
      "date": "2024-01-30",
      "open": "64.09",
      "high": "64.35",
      "low": "64.005",
      "close": "64.24",
      "volume": "471805"
    },
    {
      "date": "2024-01-31",
      "open": "64.07",
      "high": "64.36",
      "low": "63.12",
      "close": "63.24",
      "volume": "1286966"
    },
    {
      "date": "2024-02-01",
      "open": "64.95",
      "high": "66.37",
      "low": "64.135",
      "close": "66.32",
      "volume": "879771"
    },
    {
      "date": "2024-02-02",
      "open": "66.32",
      "high": "66.835",
      "low": "65.93",
      "close": "66.65",
      "volume": "604365"
    },
    {
      "date": "2024-02-05",
      "open": "66.43",
      "high": "66.59",
      "low": "65.54",
      "close": "65.85",
      "volume": "620017"
    },
    {
      "date": "2024-02-06",
      "open": "65.83",
      "high": "66.03",
      "low": "65.30",
      "close": "65.71",
      "volume": "518701"
    },
    {
      "date": "2024-02-07",
      "open": "65.83",
      "high": "66.26",
      "low": "65.44",
      "close": "65.97",
      "volume": "479815"
    },
    {
      "date": "2024-02-08",
      "open": "66.09",
      "high": "66.495",
      "low": "65.84",
      "close": "66.31",
      "volume": "478415"
    },
    {
      "date": "2024-02-09",
      "open": "66.25",
      "high": "66.715",
      "low": "65.515",
      "close": "66.65",
      "volume": "354200"
    },
    {
      "date": "2024-02-12",
      "open": "66.65",
      "high": "67.56",
      "low": "66.60",
      "close": "67.20",
      "volume": "422709"
    },
    {
      "date": "2024-02-13",
      "open": "66.40",
      "high": "67.015",
      "low": "65.04",
      "close": "65.53",
      "volume": "490477"
    },
    {
      "date": "2024-02-14",
      "open": "66.02",
      "high": "66.25",
      "low": "65.60",
      "close": "65.86",
      "volume": "358440"
    },
    {
      "date": "2024-02-15",
      "open": "65.89",
      "high": "66.62",
      "low": "65.89",
      "close": "66.15",
      "volume": "459174"
    },
    {
      "date": "2024-02-16",
      "open": "66.19",
      "high": "66.579",
      "low": "65.79",
      "close": "65.87",
      "volume": "500723"
    },
    {
      "date": "2024-02-20",
      "open": "65.64",
      "high": "66.27",
      "low": "65.12",
      "close": "66.27",
      "volume": "751018"
    },
    {
      "date": "2024-02-21",
      "open": "65.78",
      "high": "66.60",
      "low": "65.78",
      "close": "66.32",
      "volume": "477343"
    },
    {
      "date": "2024-02-22",
      "open": "66.75",
      "high": "67.22",
      "low": "65.90",
      "close": "66.99",
      "volume": "497626"
    },
    {
      "date": "2024-02-23",
      "open": "67.19",
      "high": "67.45",
      "low": "67.03",
      "close": "67.29",
      "volume": "264470"
    },
    {
      "date": "2024-02-26",
      "open": "66.78",
      "high": "67.39",
      "low": "66.78",
      "close": "67.02",
      "volume": "330698"
    },
    {
      "date": "2024-02-27",
      "open": "67.13",
      "high": "67.36",
      "low": "66.835",
      "close": "67.34",
      "volume": "398879"
    },
    {
      "date": "2024-02-28",
      "open": "67.13",
      "high": "67.74",
      "low": "67.09",
      "close": "67.62",
      "volume": "274272"
    },
    {
      "date": "2024-02-29",
      "open": "67.81",
      "high": "67.83",
      "low": "67.16",
      "close": "67.25",
      "volume": "683181"
    },
    {
      "date": "2024-03-01",
      "open": "67.25",
      "high": "67.84",
      "low": "66.945",
      "close": "67.83",
      "volume": "362338"
    },
    {
      "date": "2024-03-04",
      "open": "67.81",
      "high": "69.29",
      "low": "67.76",
      "close": "68.22",
      "volume": "480624"
    },
    {
      "date": "2024-03-05",
      "open": "67.99",
      "high": "68.67",
      "low": "67.99",
      "close": "68.27",
      "volume": "339227"
    },
    {
      "date": "2024-03-06",
      "open": "68.56",
      "high": "68.90",
      "low": "68.235",
      "close": "68.50",
      "volume": "343593"
    },
    {
      "date": "2024-03-07",
      "open": "68.94",
      "high": "69.17",
      "low": "68.69",
      "close": "68.86",
      "volume": "376779"
    },
    {
      "date": "2024-03-08",
      "open": "69.04",
      "high": "69.82",
      "low": "69.04",
      "close": "69.06",
      "volume": "585829"
    },
    {
      "date": "2024-03-11",
      "open": "69.02",
      "high": "69.32",
      "low": "68.58",
      "close": "69.26",
      "volume": "396692"
    },
    {
      "date": "2024-03-12",
      "open": "69.16",
      "high": "69.87",
      "low": "68.97",
      "close": "69.59",
      "volume": "652779"
    },
    {
      "date": "2024-03-13",
      "open": "69.45",
      "high": "69.94",
      "low": "69.44",
      "close": "69.50",
      "volume": "416952"
    },
    {
      "date": "2024-03-14",
      "open": "69.93",
      "high": "69.93",
      "low": "68.67",
      "close": "69.10",
      "volume": "525228"
    },
    {
      "date": "2024-03-15",
      "open": "68.54",
      "high": "69.41",
      "low": "68.48",
      "close": "68.63",
      "volume": "968436"
    },
    {
      "date": "2024-03-18",
      "open": "68.73",
      "high": "69.145",
      "low": "68.72",
      "close": "68.74",
      "volume": "412081"
    },
    {
      "date": "2024-03-19",
      "open": "68.76",
      "high": "69.22",
      "low": "68.72",
      "close": "68.79",
      "volume": "512139"
    },
    {
      "date": "2024-03-20",
      "open": "68.75",
      "high": "69.89",
      "low": "68.6462",
      "close": "69.88",
      "volume": "542693"
    },
    {
      "date": "2024-03-21",
      "open": "70.00",
      "high": "70.91",
      "low": "69.485",
      "close": "70.83",
      "volume": "544998"
    },
    {
      "date": "2024-03-22",
      "open": "71.06",
      "high": "71.06",
      "low": "69.91",
      "close": "70.08",
      "volume": "474067"
    },
    {
      "date": "2024-03-25",
      "open": "69.91",
      "high": "71.24",
      "low": "69.91",
      "close": "70.62",
      "volume": "733219"
    },
    {
      "date": "2024-03-26",
      "open": "70.65",
      "high": "71.19",
      "low": "70.44",
      "close": "70.48",
      "volume": "1004223"
    },
    {
      "date": "2024-03-27",
      "open": "70.97",
      "high": "72.06",
      "low": "70.93",
      "close": "72.02",
      "volume": "752105"
    },
    {
      "date": "2024-03-28",
      "open": "71.94",
      "high": "72.54",
      "low": "71.73",
      "close": "71.90",
      "volume": "678595"
    },
    {
      "date": "2024-04-01",
      "open": "71.81",
      "high": "71.81",
      "low": "70.78",
      "close": "70.78",
      "volume": "386695"
    },
    {
      "date": "2024-04-02",
      "open": "70.74",
      "high": "70.95",
      "low": "69.96",
      "close": "70.56",
      "volume": "447287"
    },
    {
      "date": "2024-04-03",
      "open": "70.21",
      "high": "71.09",
      "low": "70.15",
      "close": "70.99",
      "volume": "320716"
    },
    {
      "date": "2024-04-04",
      "open": "71.50",
      "high": "71.50",
      "low": "69.94",
      "close": "70.00",
      "volume": "438509"
    },
    {
      "date": "2024-04-05",
      "open": "69.92",
      "high": "70.84",
      "low": "69.80",
      "close": "70.64",
      "volume": "370535"
    },
    {
      "date": "2024-04-08",
      "open": "70.89",
      "high": "71.19",
      "low": "70.555",
      "close": "70.62",
      "volume": "430090"
    },
    {
      "date": "2024-04-09",
      "open": "71.02",
      "high": "71.27",
      "low": "70.3135",
      "close": "70.90",
      "volume": "434692"
    },
    {
      "date": "2024-04-10",
      "open": "69.77",
      "high": "70.00",
      "low": "68.88",
      "close": "69.09",
      "volume": "429610"
    },
    {
      "date": "2024-04-11",
      "open": "69.32",
      "high": "69.32",
      "low": "68.345",
      "close": "68.84",
      "volume": "468739"
    },
    {
      "date": "2024-04-12",
      "open": "68.33",
      "high": "68.65",
      "low": "67.23",
      "close": "67.48",
      "volume": "384889"
    },
    {
      "date": "2024-04-15",
      "open": "68.21",
      "high": "68.3794",
      "low": "66.72",
      "close": "66.97",
      "volume": "439765"
    },
    {
      "date": "2024-04-16",
      "open": "66.77",
      "high": "67.16",
      "low": "66.165",
      "close": "66.41",
      "volume": "440763"
    },
    {
      "date": "2024-04-17",
      "open": "66.68",
      "high": "66.76",
      "low": "66.00",
      "close": "66.08",
      "volume": "532078"
    },
    {
      "date": "2024-04-18",
      "open": "66.30",
      "high": "66.63",
      "low": "65.82",
      "close": "66.01",
      "volume": "357387"
    },
    {
      "date": "2024-04-19",
      "open": "66.02",
      "high": "66.495",
      "low": "65.69",
      "close": "66.13",
      "volume": "720124"
    },
    {
      "date": "2024-04-22",
      "open": "66.68",
      "high": "67.40",
      "low": "66.30",
      "close": "66.95",
      "volume": "396996"
    },
    {
      "date": "2024-04-23",
      "open": "66.78",
      "high": "67.42",
      "low": "66.58",
      "close": "67.00",
      "volume": "695896"
    },
    {
      "date": "2024-04-24",
      "open": "66.65",
      "high": "67.94",
      "low": "66.33",
      "close": "66.60",
      "volume": "1562252"
    },
    {
      "date": "2024-04-25",
      "open": "66.52",
      "high": "66.885",
      "low": "65.14",
      "close": "66.48",
      "volume": "892775"
    },
    {
      "date": "2024-04-26",
      "open": "66.71",
      "high": "67.255",
      "low": "66.34",
      "close": "66.57",
      "volume": "500828"
    },
    {
      "date": "2024-04-29",
      "open": "66.64",
      "high": "67.16",
      "low": "66.185",
      "close": "66.53",
      "volume": "402278"
    },
    {
      "date": "2024-04-30",
      "open": "66.36",
      "high": "66.63",
      "low": "65.92",
      "close": "65.95",
      "volume": "684644"
    },
    {
      "date": "2024-05-01",
      "open": "65.82",
      "high": "67.16",
      "low": "65.80",
      "close": "66.21",
      "volume": "604956"
    },
    {
      "date": "2024-05-02",
      "open": "66.49",
      "high": "66.80",
      "low": "66.25",
      "close": "66.57",
      "volume": "499268"
    },
    {
      "date": "2024-05-03",
      "open": "67.23",
      "high": "67.39",
      "low": "66.77",
      "close": "67.27",
      "volume": "327287"
    },
    {
      "date": "2024-05-06",
      "open": "67.80",
      "high": "68.23",
      "low": "67.62",
      "close": "68.17",
      "volume": "244455"
    },
    {
      "date": "2024-05-07",
      "open": "68.42",
      "high": "68.795",
      "low": "68.26",
      "close": "68.30",
      "volume": "482743"
    },
    {
      "date": "2024-05-08",
      "open": "68.03",
      "high": "68.72",
      "low": "68.03",
      "close": "68.57",
      "volume": "426730"
    },
    {
      "date": "2024-05-09",
      "open": "68.65",
      "high": "68.99",
      "low": "68.385",
      "close": "68.60",
      "volume": "688396"
    },
    {
      "date": "2024-05-10",
      "open": "68.39",
      "high": "68.93",
      "low": "68.25",
      "close": "68.50",
      "volume": "519341"
    },
    {
      "date": "2024-05-13",
      "open": "68.64",
      "high": "68.64",
      "low": "67.76",
      "close": "67.79",
      "volume": "377494"
    },
    {
      "date": "2024-05-14",
      "open": "68.01",
      "high": "68.01",
      "low": "67.44",
      "close": "67.74",
      "volume": "400866"
    },
    {
      "date": "2024-05-15",
      "open": "68.00",
      "high": "68.53",
      "low": "68.00",
      "close": "68.46",
      "volume": "471452"
    },
    {
      "date": "2024-05-16",
      "open": "68.46",
      "high": "68.998",
      "low": "68.18",
      "close": "68.35",
      "volume": "415253"
    },
    {
      "date": "2024-05-17",
      "open": "68.32",
      "high": "68.37",
      "low": "67.755",
      "close": "68.33",
      "volume": "221549"
    },
    {
      "date": "2024-05-20",
      "open": "68.25",
      "high": "68.26",
      "low": "67.74",
      "close": "67.97",
      "volume": "252597"
    },
    {
      "date": "2024-05-21",
      "open": "67.90",
      "high": "68.55",
      "low": "67.78",
      "close": "68.45",
      "volume": "388082"
    },
    {
      "date": "2024-05-22",
      "open": "68.29",
      "high": "68.50",
      "low": "67.78",
      "close": "68.06",
      "volume": "379122"
    },
    {
      "date": "2024-05-23",
      "open": "68.30",
      "high": "68.51",
      "low": "67.71",
      "close": "67.73",
      "volume": "487354"
    },
    {
      "date": "2024-05-24",
      "open": "67.97",
      "high": "68.25",
      "low": "67.40",
      "close": "68.19",
      "volume": "352099"
    },
    {
      "date": "2024-05-28",
      "open": "68.07",
      "high": "68.37",
      "low": "66.8401",
      "close": "66.92",
      "volume": "669126"
    },
    {
      "date": "2024-05-29",
      "open": "66.40",
      "high": "66.78",
      "low": "66.08",
      "close": "66.60",
      "volume": "593056"
    },
    {
      "date": "2024-05-30",
      "open": "66.54",
      "high": "67.38",
      "low": "66.08",
      "close": "66.97",
      "volume": "1529487"
    },
    {
      "date": "2024-05-31",
      "open": "67.24",
      "high": "67.78",
      "low": "66.93",
      "close": "67.71",
      "volume": "986880"
    },
    {
      "date": "2024-06-03",
      "open": "67.67",
      "high": "67.75",
      "low": "66.80",
      "close": "67.55",
      "volume": "465765"
    },
    {
      "date": "2024-06-04",
      "open": "67.39",
      "high": "67.80",
      "low": "66.86",
      "close": "66.97",
      "volume": "416448"
    },
    {
      "date": "2024-06-05",
      "open": "66.97",
      "high": "67.32",
      "low": "66.685",
      "close": "66.81",
      "volume": "658624"
    },
    {
      "date": "2024-06-06",
      "open": "66.54",
      "high": "66.94",
      "low": "66.33",
      "close": "66.42",
      "volume": "420217"
    },
    {
      "date": "2024-06-07",
      "open": "66.00",
      "high": "66.09",
      "low": "65.05",
      "close": "65.26",
      "volume": "773902"
    },
    {
      "date": "2024-06-10",
      "open": "64.35",
      "high": "65.23",
      "low": "63.71",
      "close": "64.94",
      "volume": "533240"
    },
    {
      "date": "2024-06-11",
      "open": "65.18",
      "high": "65.299",
      "low": "64.14",
      "close": "64.84",
      "volume": "1156928"
    },
    {
      "date": "2024-06-12",
      "open": "65.79",
      "high": "66.35",
      "low": "65.25",
      "close": "65.42",
      "volume": "477888"
    },
    {
      "date": "2024-06-13",
      "open": "65.10",
      "high": "65.205",
      "low": "64.62",
      "close": "65.01",
      "volume": "621597"
    },
    {
      "date": "2024-06-14",
      "open": "64.60",
      "high": "64.80",
      "low": "64.015",
      "close": "64.43",
      "volume": "483783"
    },
    {
      "date": "2024-06-17",
      "open": "64.13",
      "high": "64.90",
      "low": "63.66",
      "close": "64.72",
      "volume": "612739"
    },
    {
      "date": "2024-06-18",
      "open": "65.10",
      "high": "65.84",
      "low": "64.67",
      "close": "65.76",
      "volume": "671327"
    },
    {
      "date": "2024-06-20",
      "open": "65.72",
      "high": "66.105",
      "low": "65.38",
      "close": "65.83",
      "volume": "557110"
    },
    {
      "date": "2024-06-21",
      "open": "65.95",
      "high": "66.07",
      "low": "65.38",
      "close": "65.80",
      "volume": "1100382"
    },
    {
      "date": "2024-06-24",
      "open": "66.08",
      "high": "67.23",
      "low": "65.78",
      "close": "66.68",
      "volume": "639750"
    },
    {
      "date": "2024-06-25",
      "open": "66.43",
      "high": "66.43",
      "low": "65.58",
      "close": "65.79",
      "volume": "709636"
    },
    {
      "date": "2024-06-26",
      "open": "65.67",
      "high": "65.73",
      "low": "64.63",
      "close": "64.74",
      "volume": "460089"
    },
    {
      "date": "2024-06-27",
      "open": "64.64",
      "high": "64.90",
      "low": "64.06",
      "close": "64.34",
      "volume": "602275"
    },
    {
      "date": "2024-06-28",
      "open": "64.46",
      "high": "65.1725",
      "low": "64.31",
      "close": "64.69",
      "volume": "953946"
    },
    {
      "date": "2024-07-01",
      "open": "64.67",
      "high": "65.00",
      "low": "64.08",
      "close": "64.56",
      "volume": "606856"
    },
    {
      "date": "2024-07-02",
      "open": "64.71",
      "high": "65.445",
      "low": "64.36",
      "close": "65.15",
      "volume": "780876"
    },
    {
      "date": "2024-07-03",
      "open": "65.43",
      "high": "66.00",
      "low": "65.35",
      "close": "65.64",
      "volume": "422645"
    },
    {
      "date": "2024-07-05",
      "open": "65.60",
      "high": "65.60",
      "low": "64.96",
      "close": "65.02",
      "volume": "494292"
    },
    {
      "date": "2024-07-08",
      "open": "65.23",
      "high": "65.41",
      "low": "64.79",
      "close": "64.86",
      "volume": "385256"
    },
    {
      "date": "2024-07-09",
      "open": "65.10",
      "high": "65.51",
      "low": "64.23",
      "close": "64.26",
      "volume": "604474"
    },
    {
      "date": "2024-07-10",
      "open": "64.48",
      "high": "65.78",
      "low": "64.48",
      "close": "65.77",
      "volume": "377032"
    },
    {
      "date": "2024-07-11",
      "open": "66.16",
      "high": "67.02",
      "low": "66.0614",
      "close": "66.65",
      "volume": "438715"
    },
    {
      "date": "2024-07-12",
      "open": "67.05",
      "high": "67.67",
      "low": "67.02",
      "close": "67.32",
      "volume": "395333"
    },
    {
      "date": "2024-07-15",
      "open": "67.30",
      "high": "68.26",
      "low": "67.01",
      "close": "68.07",
      "volume": "879638"
    },
    {
      "date": "2024-07-16",
      "open": "68.11",
      "high": "69.95",
      "low": "67.81",
      "close": "69.83",
      "volume": "657110"
    },
    {
      "date": "2024-07-17",
      "open": "69.60",
      "high": "70.16",
      "low": "68.90",
      "close": "68.92",
      "volume": "745648"
    },
    {
      "date": "2024-07-18",
      "open": "68.98",
      "high": "69.39",
      "low": "66.86",
      "close": "67.07",
      "volume": "795329"
    },
    {
      "date": "2024-07-19",
      "open": "66.92",
      "high": "67.41",
      "low": "64.76",
      "close": "65.35",
      "volume": "1288301"
    },
    {
      "date": "2024-07-22",
      "open": "65.54",
      "high": "66.525",
      "low": "65.03",
      "close": "66.28",
      "volume": "664284"
    },
    {
      "date": "2024-07-23",
      "open": "66.24",
      "high": "67.90",
      "low": "65.88",
      "close": "67.69",
      "volume": "878210"
    },
    {
      "date": "2024-07-24",
      "open": "67.45",
      "high": "67.96",
      "low": "66.10",
      "close": "66.25",
      "volume": "929284"
    },
    {
      "date": "2024-07-25",
      "open": "64.00",
      "high": "67.10",
      "low": "64.00",
      "close": "66.07",
      "volume": "1232349"
    },
    {
      "date": "2024-07-26",
      "open": "66.57",
      "high": "67.23",
      "low": "65.785",
      "close": "66.88",
      "volume": "743866"
    },
    {
      "date": "2024-07-29",
      "open": "66.95",
      "high": "67.23",
      "low": "66.40",
      "close": "67.09",
      "volume": "610009"
    },
    {
      "date": "2024-07-30",
      "open": "67.25",
      "high": "68.16",
      "low": "66.81",
      "close": "67.67",
      "volume": "663073"
    },
    {
      "date": "2024-07-31",
      "open": "68.16",
      "high": "68.43",
      "low": "67.055",
      "close": "67.84",
      "volume": "1186553"
    },
    {
      "date": "2024-08-01",
      "open": "67.84",
      "high": "68.385",
      "low": "66.73",
      "close": "67.25",
      "volume": "551566"
    },
    {
      "date": "2024-08-02",
      "open": "66.35",
      "high": "66.515",
      "low": "65.00",
      "close": "65.41",
      "volume": "427211"
    },
    {
      "date": "2024-08-05",
      "open": "63.61",
      "high": "63.93",
      "low": "62.38",
      "close": "63.10",
      "volume": "575399"
    },
    {
      "date": "2024-08-06",
      "open": "63.19",
      "high": "64.70",
      "low": "62.94",
      "close": "63.91",
      "volume": "400146"
    },
    {
      "date": "2024-08-07",
      "open": "64.47",
      "high": "64.65",
      "low": "63.74",
      "close": "63.91",
      "volume": "357264"
    },
    {
      "date": "2024-08-08",
      "open": "64.27",
      "high": "65.20",
      "low": "63.965",
      "close": "65.15",
      "volume": "389317"
    },
    {
      "date": "2024-08-09",
      "open": "65.13",
      "high": "65.91",
      "low": "64.23",
      "close": "65.08",
      "volume": "319982"
    },
    {
      "date": "2024-08-12",
      "open": "65.38",
      "high": "65.52",
      "low": "64.19",
      "close": "64.30",
      "volume": "314160"
    },
    {
      "date": "2024-08-13",
      "open": "64.73",
      "high": "65.78",
      "low": "64.51",
      "close": "65.76",
      "volume": "554952"
    },
    {
      "date": "2024-08-14",
      "open": "66.00",
      "high": "66.08",
      "low": "65.27",
      "close": "65.54",
      "volume": "539727"
    },
    {
      "date": "2024-08-15",
      "open": "66.15",
      "high": "66.92",
      "low": "65.80",
      "close": "66.75",
      "volume": "333503"
    },
    {
      "date": "2024-08-16",
      "open": "66.73",
      "high": "67.47",
      "low": "66.73",
      "close": "67.14",
      "volume": "421039"
    },
    {
      "date": "2024-08-19",
      "open": "67.19",
      "high": "67.47",
      "low": "66.67",
      "close": "66.98",
      "volume": "505560"
    },
    {
      "date": "2024-08-20",
      "open": "66.86",
      "high": "67.15",
      "low": "66.31",
      "close": "66.47",
      "volume": "323102"
    },
    {
      "date": "2024-08-21",
      "open": "66.66",
      "high": "67.40",
      "low": "66.49",
      "close": "67.29",
      "volume": "327257"
    },
    {
      "date": "2024-08-22",
      "open": "67.29",
      "high": "67.55",
      "low": "66.83",
      "close": "67.07",
      "volume": "250675"
    },
    {
      "date": "2024-08-23",
      "open": "67.33",
      "high": "67.81",
      "low": "67.11",
      "close": "67.37",
      "volume": "278240"
    },
    {
      "date": "2024-08-26",
      "open": "67.59",
      "high": "68.1363",
      "low": "67.08",
      "close": "67.24",
      "volume": "381539"
    },
    {
      "date": "2024-08-27",
      "open": "67.06",
      "high": "67.105",
      "low": "66.66",
      "close": "66.93",
      "volume": "317201"
    },
    {
      "date": "2024-08-28",
      "open": "67.28",
      "high": "68.18",
      "low": "67.07",
      "close": "67.30",
      "volume": "643985"
    },
    {
      "date": "2024-08-29",
      "open": "67.55",
      "high": "68.00",
      "low": "67.125",
      "close": "67.46",
      "volume": "235677"
    },
    {
      "date": "2024-08-30",
      "open": "67.59",
      "high": "67.70",
      "low": "66.81",
      "close": "67.63",
      "volume": "531047"
    },
    {
      "date": "2024-09-03",
      "open": "67.31",
      "high": "67.66",
      "low": "66.84",
      "close": "67.27",
      "volume": "422739"
    },
    {
      "date": "2024-09-04",
      "open": "67.23",
      "high": "67.50",
      "low": "66.625",
      "close": "66.95",
      "volume": "393322"
    },
    {
      "date": "2024-09-05",
      "open": "67.30",
      "high": "67.30",
      "low": "66.12",
      "close": "66.34",
      "volume": "466984"
    },
    {
      "date": "2024-09-06",
      "open": "66.36",
      "high": "66.77",
      "low": "65.14",
      "close": "65.40",
      "volume": "310759"
    },
    {
      "date": "2024-09-09",
      "open": "65.88",
      "high": "66.735",
      "low": "65.54",
      "close": "66.24",
      "volume": "478921"
    },
    {
      "date": "2024-09-10",
      "open": "66.14",
      "high": "66.97",
      "low": "65.58",
      "close": "66.79",
      "volume": "461988"
    },
    {
      "date": "2024-09-11",
      "open": "66.49",
      "high": "66.61",
      "low": "65.04",
      "close": "66.28",
      "volume": "647239"
    },
    {
      "date": "2024-09-12",
      "open": "66.36",
      "high": "66.865",
      "low": "66.08",
      "close": "66.58",
      "volume": "456463"
    },
    {
      "date": "2024-09-13",
      "open": "67.06",
      "high": "67.46",
      "low": "66.295",
      "close": "66.82",
      "volume": "342535"
    },
    {
      "date": "2024-09-16",
      "open": "67.19",
      "high": "67.57",
      "low": "66.73",
      "close": "67.48",
      "volume": "575029"
    },
    {
      "date": "2024-09-17",
      "open": "67.65",
      "high": "68.60",
      "low": "66.995",
      "close": "67.82",
      "volume": "621663"
    },
    {
      "date": "2024-09-18",
      "open": "67.99",
      "high": "68.95",
      "low": "67.65",
      "close": "68.02",
      "volume": "446620"
    },
    {
      "date": "2024-09-19",
      "open": "68.99",
      "high": "69.25",
      "low": "68.195",
      "close": "69.18",
      "volume": "471965"
    },
    {
      "date": "2024-09-20",
      "open": "68.83",
      "high": "68.855",
      "low": "68.00",
      "close": "68.10",
      "volume": "2724757"
    },
    {
      "date": "2024-09-23",
      "open": "68.53",
      "high": "69.175",
      "low": "68.47",
      "close": "68.81",
      "volume": "547439"
    },
    {
      "date": "2024-09-24",
      "open": "68.81",
      "high": "68.94",
      "low": "68.515",
      "close": "68.79",
      "volume": "365316"
    },
    {
      "date": "2024-09-25",
      "open": "69.04",
      "high": "69.04",
      "low": "68.21",
      "close": "68.55",
      "volume": "455291"
    },
    {
      "date": "2024-09-26",
      "open": "68.91",
      "high": "69.49",
      "low": "67.905",
      "close": "68.87",
      "volume": "483413"
    },
    {
      "date": "2024-09-27",
      "open": "69.53",
      "high": "69.94",
      "low": "68.83",
      "close": "69.28",
      "volume": "499440"
    },
    {
      "date": "2024-09-30",
      "open": "69.29",
      "high": "69.45",
      "low": "68.74",
      "close": "69.19",
      "volume": "511293"
    },
    {
      "date": "2024-10-01",
      "open": "69.41",
      "high": "69.62",
      "low": "68.64",
      "close": "69.36",
      "volume": "320046"
    },
    {
      "date": "2024-10-02",
      "open": "69.27",
      "high": "69.667",
      "low": "68.89",
      "close": "69.49",
      "volume": "396636"
    },
    {
      "date": "2024-10-03",
      "open": "69.01",
      "high": "69.39",
      "low": "68.555",
      "close": "69.34",
      "volume": "368952"
    },
    {
      "date": "2024-10-04",
      "open": "69.68",
      "high": "70.05",
      "low": "69.15",
      "close": "69.48",
      "volume": "409528"
    },
    {
      "date": "2024-10-07",
      "open": "69.30",
      "high": "69.82",
      "low": "69.06",
      "close": "69.68",
      "volume": "641028"
    },
    {
      "date": "2024-10-08",
      "open": "69.88",
      "high": "70.02",
      "low": "69.48",
      "close": "69.97",
      "volume": "396873"
    },
    {
      "date": "2024-10-09",
      "open": "69.97",
      "high": "71.77",
      "low": "69.4475",
      "close": "71.07",
      "volume": "575665"
    },
    {
      "date": "2024-10-10",
      "open": "70.78",
      "high": "71.09",
      "low": "70.175",
      "close": "70.68",
      "volume": "387652"
    },
    {
      "date": "2024-10-11",
      "open": "70.86",
      "high": "71.2899",
      "low": "69.94",
      "close": "70.10",
      "volume": "606904"
    },
    {
      "date": "2024-10-14",
      "open": "70.33",
      "high": "71.15",
      "low": "70.05",
      "close": "71.14",
      "volume": "385200"
    },
    {
      "date": "2024-10-15",
      "open": "71.30",
      "high": "72.31",
      "low": "71.30",
      "close": "71.68",
      "volume": "618132"
    },
    {
      "date": "2024-10-16",
      "open": "71.71",
      "high": "72.67",
      "low": "70.40",
      "close": "72.58",
      "volume": "400513"
    },
    {
      "date": "2024-10-17",
      "open": "72.58",
      "high": "73.45",
      "low": "72.34",
      "close": "73.36",
      "volume": "699307"
    },
    {
      "date": "2024-10-18",
      "open": "73.38",
      "high": "73.66",
      "low": "72.47",
      "close": "73.35",
      "volume": "982706"
    },
    {
      "date": "2024-10-21",
      "open": "73.10",
      "high": "73.40",
      "low": "72.00",
      "close": "72.30",
      "volume": "610496"
    },
    {
      "date": "2024-10-22",
      "open": "71.91",
      "high": "72.0753",
      "low": "71.07",
      "close": "71.12",
      "volume": "573039"
    },
    {
      "date": "2024-10-23",
      "open": "73.71",
      "high": "73.71",
      "low": "70.57",
      "close": "70.70",
      "volume": "1237775"
    },
    {
      "date": "2024-10-24",
      "open": "74.00",
      "high": "75.97",
      "low": "72.496",
      "close": "74.41",
      "volume": "2180859"
    },
    {
      "date": "2024-10-25",
      "open": "74.57",
      "high": "75.32",
      "low": "73.89",
      "close": "75.10",
      "volume": "1179525"
    },
    {
      "date": "2024-10-28",
      "open": "75.33",
      "high": "76.21",
      "low": "75.00",
      "close": "75.81",
      "volume": "1004895"
    },
    {
      "date": "2024-10-29",
      "open": "75.42",
      "high": "76.51",
      "low": "75.18",
      "close": "76.20",
      "volume": "730608"
    },
    {
      "date": "2024-10-30",
      "open": "76.11",
      "high": "76.95",
      "low": "76.105",
      "close": "76.27",
      "volume": "670158"
    },
    {
      "date": "2024-10-31",
      "open": "76.16",
      "high": "76.16",
      "low": "74.68",
      "close": "74.76",
      "volume": "771326"
    },
    {
      "date": "2024-11-01",
      "open": "74.76",
      "high": "75.93",
      "low": "74.42",
      "close": "75.81",
      "volume": "638663"
    },
    {
      "date": "2024-11-04",
      "open": "75.82",
      "high": "76.00",
      "low": "75.135",
      "close": "75.66",
      "volume": "555432"
    },
    {
      "date": "2024-11-05",
      "open": "75.75",
      "high": "76.85",
      "low": "75.72",
      "close": "76.78",
      "volume": "594066"
    },
    {
      "date": "2024-11-06",
      "open": "78.74",
      "high": "80.54",
      "low": "78.73",
      "close": "80.03",
      "volume": "796105"
    },
    {
      "date": "2024-11-07",
      "open": "80.38",
      "high": "80.80",
      "low": "79.4201",
      "close": "80.17",
      "volume": "743908"
    },
    {
      "date": "2024-11-08",
      "open": "80.16",
      "high": "80.81",
      "low": "79.79",
      "close": "80.11",
      "volume": "799586"
    },
    {
      "date": "2024-11-11",
      "open": "80.63",
      "high": "81.67",
      "low": "80.20",
      "close": "81.34",
      "volume": "515881"
    },
    {
      "date": "2024-11-12",
      "open": "81.29",
      "high": "81.64",
      "low": "80.52",
      "close": "80.81",
      "volume": "481408"
    },
    {
      "date": "2024-11-13",
      "open": "80.90",
      "high": "81.31",
      "low": "80.56",
      "close": "80.65",
      "volume": "484531"
    },
    {
      "date": "2024-11-14",
      "open": "80.48",
      "high": "81.97",
      "low": "80.465",
      "close": "81.52",
      "volume": "717271"
    },
    {
      "date": "2024-11-15",
      "open": "81.25",
      "high": "81.66",
      "low": "79.961",
      "close": "80.23",
      "volume": "536065"
    },
    {
      "date": "2024-11-18",
      "open": "80.36",
      "high": "80.77",
      "low": "80.05",
      "close": "80.58",
      "volume": "369282"
    },
    {
      "date": "2024-11-19",
      "open": "79.88",
      "high": "80.11",
      "low": "79.18",
      "close": "79.46",
      "volume": "515929"
    },
    {
      "date": "2024-11-20",
      "open": "79.64",
      "high": "79.99",
      "low": "78.70",
      "close": "79.91",
      "volume": "531378"
    },
    {
      "date": "2024-11-21",
      "open": "79.79",
      "high": "80.62",
      "low": "79.50",
      "close": "80.16",
      "volume": "465076"
    },
    {
      "date": "2024-11-22",
      "open": "80.21",
      "high": "80.88",
      "low": "80.1275",
      "close": "80.82",
      "volume": "596998"
    },
    {
      "date": "2024-11-25",
      "open": "81.23",
      "high": "81.8398",
      "low": "80.63",
      "close": "81.57",
      "volume": "1045501"
    },
    {
      "date": "2024-11-26",
      "open": "81.45",
      "high": "82.47",
      "low": "80.92",
      "close": "82.44",
      "volume": "824643"
    },
    {
      "date": "2024-11-27",
      "open": "82.73",
      "high": "83.02",
      "low": "81.71",
      "close": "82.44",
      "volume": "1287386"
    },
    {
      "date": "2024-11-29",
      "open": "82.69",
      "high": "83.11",
      "low": "82.56",
      "close": "82.63",
      "volume": "283208"
    },
    {
      "date": "2024-12-02",
      "open": "83.01",
      "high": "83.15",
      "low": "81.81",
      "close": "81.92",
      "volume": "484267"
    },
    {
      "date": "2024-12-03",
      "open": "82.16",
      "high": "82.16",
      "low": "81.33",
      "close": "81.70",
      "volume": "422076"
    },
    {
      "date": "2024-12-04",
      "open": "81.67",
      "high": "83.16",
      "low": "81.39",
      "close": "82.93",
      "volume": "589094"
    },
    {
      "date": "2024-12-05",
      "open": "82.83",
      "high": "83.86",
      "low": "82.83",
      "close": "83.82",
      "volume": "606486"
    },
    {
      "date": "2024-12-06",
      "open": "84.15",
      "high": "84.55",
      "low": "83.985",
      "close": "84.09",
      "volume": "782468"
    },
    {
      "date": "2024-12-09",
      "open": "84.35",
      "high": "84.7509",
      "low": "84.21",
      "close": "84.39",
      "volume": "653958"
    },
    {
      "date": "2024-12-10",
      "open": "84.65",
      "high": "86.04",
      "low": "83.60",
      "close": "85.42",
      "volume": "761878"
    },
    {
      "date": "2024-12-11",
      "open": "85.68",
      "high": "86.67",
      "low": "85.60",
      "close": "85.74",
      "volume": "732348"
    },
    {
      "date": "2024-12-12",
      "open": "85.94",
      "high": "87.18",
      "low": "85.42",
      "close": "86.58",
      "volume": "1009898"
    },
    {
      "date": "2024-12-13",
      "open": "87.25",
      "high": "87.25",
      "low": "85.03",
      "close": "85.83",
      "volume": "841087"
    },
    {
      "date": "2024-12-16",
      "open": "85.43",
      "high": "86.309",
      "low": "84.391",
      "close": "85.73",
      "volume": "920377"
    },
    {
      "date": "2024-12-17",
      "open": "85.13",
      "high": "85.945",
      "low": "84.96",
      "close": "85.12",
      "volume": "808375"
    },
    {
      "date": "2024-12-18",
      "open": "85.09",
      "high": "85.12",
      "low": "80.63",
      "close": "80.76",
      "volume": "1010676"
    },
    {
      "date": "2024-12-19",
      "open": "81.57",
      "high": "82.315",
      "low": "81.29",
      "close": "81.47",
      "volume": "770056"
    },
    {
      "date": "2024-12-20",
      "open": "81.12",
      "high": "83.29",
      "low": "81.01",
      "close": "82.75",
      "volume": "1932640"
    },
    {
      "date": "2024-12-23",
      "open": "82.56",
      "high": "83.21",
      "low": "82.3481",
      "close": "83.10",
      "volume": "632499"
    },
    {
      "date": "2024-12-24",
      "open": "83.32",
      "high": "84.62",
      "low": "83.1378",
      "close": "84.46",
      "volume": "278657"
    },
    {
      "date": "2024-12-26",
      "open": "83.95",
      "high": "84.69",
      "low": "83.8235",
      "close": "84.53",
      "volume": "465275"
    },
    {
      "date": "2024-12-27",
      "open": "83.31",
      "high": "84.265",
      "low": "82.86",
      "close": "83.36",
      "volume": "452561"
    },
    {
      "date": "2024-12-30",
      "open": "82.73",
      "high": "83.055",
      "low": "82.09",
      "close": "82.64",
      "volume": "374250"
    },
    {
      "date": "2024-12-31",
      "open": "83.35",
      "high": "83.67",
      "low": "82.32",
      "close": "82.48",
      "volume": "624654"
    },
    {
      "date": "2025-01-02",
      "open": "83.12",
      "high": "83.21",
      "low": "81.66",
      "close": "81.92",
      "volume": "570413"
    },
    {
      "date": "2025-01-03",
      "open": "82.28",
      "high": "82.35",
      "low": "80.99",
      "close": "81.90",
      "volume": "542052"
    },
    {
      "date": "2025-01-06",
      "open": "82.00",
      "high": "82.69",
      "low": "81.55",
      "close": "81.85",
      "volume": "687238"
    },
    {
      "date": "2025-01-07",
      "open": "81.89",
      "high": "82.355",
      "low": "80.30",
      "close": "81.18",
      "volume": "616666"
    },
    {
      "date": "2025-01-08",
      "open": "80.51",
      "high": "81.55",
      "low": "80.1497",
      "close": "81.48",
      "volume": "505883"
    },
    {
      "date": "2025-01-10",
      "open": "80.32",
      "high": "80.56",
      "low": "78.70",
      "close": "79.00",
      "volume": "929168"
    },
    {
      "date": "2025-01-13",
      "open": "78.26",
      "high": "79.139",
      "low": "77.57",
      "close": "79.02",
      "volume": "515669"
    },
    {
      "date": "2025-01-14",
      "open": "79.24",
      "high": "80.84",
      "low": "78.32",
      "close": "80.81",
      "volume": "418001"
    },
    {
      "date": "2025-01-15",
      "open": "82.26",
      "high": "82.68",
      "low": "81.16",
      "close": "81.88",
      "volume": "340165"
    },
    {
      "date": "2025-01-16",
      "open": "82.10",
      "high": "83.10",
      "low": "81.915",
      "close": "82.96",
      "volume": "355500"
    },
    {
      "date": "2025-01-17",
      "open": "83.50",
      "high": "83.92",
      "low": "83.16",
      "close": "83.48",
      "volume": "419338"
    },
    {
      "date": "2025-01-21",
      "open": "84.13",
      "high": "84.84",
      "low": "83.35",
      "close": "83.91",
      "volume": "500138"
    },
    {
      "date": "2025-01-22",
      "open": "83.88",
      "high": "84.54",
      "low": "83.42",
      "close": "84.23",
      "volume": "601879"
    },
    {
      "date": "2025-01-23",
      "open": "84.00",
      "high": "84.43",
      "low": "83.605",
      "close": "84.26",
      "volume": "397869"
    },
    {
      "date": "2025-01-24",
      "open": "84.10",
      "high": "85.1171",
      "low": "83.41",
      "close": "84.88",
      "volume": "673021"
    },
    {
      "date": "2025-01-27",
      "open": "84.34",
      "high": "84.405",
      "low": "83.22",
      "close": "83.45",
      "volume": "571454"
    },
    {
      "date": "2025-01-28",
      "open": "83.09",
      "high": "84.81",
      "low": "82.86",
      "close": "84.385",
      "volume": "544486"
    },
    {
      "date": "2025-01-29",
      "open": "84.06",
      "high": "84.48",
      "low": "82.87",
      "close": "82.96",
      "volume": "596968"
    },
    {
      "date": "2025-01-30",
      "open": "86.15",
      "high": "86.93",
      "low": "84.70",
      "close": "86.03",
      "volume": "1140231"
    },
    {
      "date": "2025-01-31",
      "open": "86.00",
      "high": "86.95",
      "low": "85.26",
      "close": "86.58",
      "volume": "1001747"
    },
    {
      "date": "2025-02-03",
      "open": "84.79",
      "high": "86.17",
      "low": "84.39",
      "close": "85.82",
      "volume": "617818"
    },
    {
      "date": "2025-02-04",
      "open": "86.01",
      "high": "86.83",
      "low": "85.70",
      "close": "86.14",
      "volume": "492238"
    },
    {
      "date": "2025-02-05",
      "open": "86.39",
      "high": "86.61",
      "low": "85.50",
      "close": "86.30",
      "volume": "492270"
    },
    {
      "date": "2025-02-06",
      "open": "86.86",
      "high": "86.92",
      "low": "85.88",
      "close": "86.24",
      "volume": "308284"
    },
    {
      "date": "2025-02-07",
      "open": "86.69",
      "high": "86.69",
      "low": "85.24",
      "close": "85.30",
      "volume": "400738"
    },
    {
      "date": "2025-02-10",
      "open": "85.67",
      "high": "86.205",
      "low": "84.235",
      "close": "84.33",
      "volume": "588159"
    },
    {
      "date": "2025-02-11",
      "open": "83.86",
      "high": "84.06",
      "low": "82.33",
      "close": "82.69",
      "volume": "521680"
    },
    {
      "date": "2025-02-12",
      "open": "81.87",
      "high": "82.405",
      "low": "81.26",
      "close": "82.05",
      "volume": "465019"
    },
    {
      "date": "2025-02-13",
      "open": "82.69",
      "high": "83.04",
      "low": "82.065",
      "close": "82.62",
      "volume": "378640"
    },
    {
      "date": "2025-02-14",
      "open": "82.54",
      "high": "83.18",
      "low": "82.04",
      "close": "82.28",
      "volume": "504234"
    },
    {
      "date": "2025-02-18",
      "open": "83.20",
      "high": "83.45",
      "low": "82.10",
      "close": "82.84",
      "volume": "421260"
    },
    {
      "date": "2025-02-19",
      "open": "82.70",
      "high": "83.175",
      "low": "82.09",
      "close": "82.84",
      "volume": "595952"
    },
    {
      "date": "2025-02-20",
      "open": "82.54",
      "high": "82.79",
      "low": "81.36",
      "close": "82.24",
      "volume": "499810"
    },
    {
      "date": "2025-02-21",
      "open": "82.24",
      "high": "82.24",
      "low": "79.97",
      "close": "80.25",
      "volume": "488468"
    },
    {
      "date": "2025-02-24",
      "open": "80.53",
      "high": "80.75",
      "low": "79.70",
      "close": "80.02",
      "volume": "611982"
    },
    {
      "date": "2025-02-25",
      "open": "80.43",
      "high": "80.63",
      "low": "78.91",
      "close": "79.62",
      "volume": "693262"
    },
    {
      "date": "2025-02-26",
      "open": "79.51",
      "high": "80.75",
      "low": "79.33",
      "close": "79.48",
      "volume": "1158158"
    },
    {
      "date": "2025-02-27",
      "open": "79.83",
      "high": "80.52",
      "low": "79.19",
      "close": "79.27",
      "volume": "470141"
    },
    {
      "date": "2025-02-28",
      "open": "79.20",
      "high": "80.16",
      "low": "78.81",
      "close": "80.05",
      "volume": "1266206"
    },
    {
      "date": "2025-03-03",
      "open": "80.45",
      "high": "80.80",
      "low": "78.56",
      "close": "79.05",
      "volume": "913876"
    },
    {
      "date": "2025-03-04",
      "open": "78.38",
      "high": "78.38",
      "low": "75.52",
      "close": "76.28",
      "volume": "733213"
    },
    {
      "date": "2025-03-05",
      "open": "76.19",
      "high": "77.31",
      "low": "75.8432",
      "close": "76.93",
      "volume": "1104858"
    },
    {
      "date": "2025-03-06",
      "open": "76.30",
      "high": "76.91",
      "low": "75.50",
      "close": "75.98",
      "volume": "986370"
    },
    {
      "date": "2025-03-07",
      "open": "75.57",
      "high": "76.36",
      "low": "74.4508",
      "close": "75.77",
      "volume": "812584"
    },
    {
      "date": "2025-03-10",
      "open": "75.65",
      "high": "75.65",
      "low": "73.84",
      "close": "74.47",
      "volume": "856278"
    },
    {
      "date": "2025-03-11",
      "open": "74.72",
      "high": "75.09",
      "low": "73.77",
      "close": "74.14",
      "volume": "867291"
    },
    {
      "date": "2025-03-12",
      "open": "74.90",
      "high": "75.28",
      "low": "73.78",
      "close": "73.80",
      "volume": "720953"
    },
    {
      "date": "2025-03-13",
      "open": "73.90",
      "high": "74.555",
      "low": "71.97",
      "close": "72.08",
      "volume": "569314"
    },
    {
      "date": "2025-03-14",
      "open": "72.92",
      "high": "74.40",
      "low": "72.31",
      "close": "73.98",
      "volume": "556525"
    },
    {
      "date": "2025-03-17",
      "open": "73.98",
      "high": "75.405",
      "low": "73.98",
      "close": "74.96",
      "volume": "606276"
    },
    {
      "date": "2025-03-18",
      "open": "74.96",
      "high": "75.52",
      "low": "73.96",
      "close": "74.95",
      "volume": "797777"
    },
    {
      "date": "2025-03-19",
      "open": "75.00",
      "high": "76.465",
      "low": "74.65",
      "close": "76.07",
      "volume": "772276"
    },
    {
      "date": "2025-03-20",
      "open": "75.59",
      "high": "76.9089",
      "low": "75.59",
      "close": "76.01",
      "volume": "785215"
    },
    {
      "date": "2025-03-21",
      "open": "75.38",
      "high": "76.38",
      "low": "75.00",
      "close": "75.84",
      "volume": "3108947"
    },
    {
      "date": "2025-03-24",
      "open": "76.72",
      "high": "77.57",
      "low": "76.34",
      "close": "77.43",
      "volume": "702112"
    },
    {
      "date": "2025-03-25",
      "open": "77.92",
      "high": "78.40",
      "low": "77.63",
      "close": "78.27",
      "volume": "578440"
    },
    {
      "date": "2025-03-26",
      "open": "78.25",
      "high": "79.19",
      "low": "78.091",
      "close": "78.32",
      "volume": "685728"
    },
    {
      "date": "2025-03-27",
      "open": "78.43",
      "high": "78.48",
      "low": "77.32",
      "close": "78.15",
      "volume": "580995"
    },
    {
      "date": "2025-03-28",
      "open": "78.11",
      "high": "78.50",
      "low": "76.75",
      "close": "77.11",
      "volume": "907716"
    },
    {
      "date": "2025-03-31",
      "open": "76.77",
      "high": "77.98",
      "low": "75.86",
      "close": "77.63",
      "volume": "790093"
    },
    {
      "date": "2025-04-01",
      "open": "77.50",
      "high": "77.97",
      "low": "76.68",
      "close": "77.28",
      "volume": "730436"
    },
    {
      "date": "2025-04-02",
      "open": "76.35",
      "high": "78.04",
      "low": "76.05",
      "close": "77.59",
      "volume": "743457"
    },
    {
      "date": "2025-04-03",
      "open": "75.00",
      "high": "75.07",
      "low": "72.82",
      "close": "73.49",
      "volume": "727474"
    },
    {
      "date": "2025-04-04",
      "open": "71.33",
      "high": "72.06",
      "low": "68.54",
      "close": "69.02",
      "volume": "920366"
    },
    {
      "date": "2025-04-07",
      "open": "66.27",
      "high": "69.75",
      "low": "64.6622",
      "close": "67.85",
      "volume": "1304700"
    },
    {
      "date": "2025-04-08",
      "open": "69.82",
      "high": "70.47",
      "low": "65.49",
      "close": "66.45",
      "volume": "1082005"
    },
    {
      "date": "2025-04-09",
      "open": "66.16",
      "high": "73.47",
      "low": "65.68",
      "close": "73.03",
      "volume": "1127660"
    },
    {
      "date": "2025-04-10",
      "open": "71.44",
      "high": "71.85",
      "low": "69.33",
      "close": "71.04",
      "volume": "922472"
    },
    {
      "date": "2025-04-11",
      "open": "70.71",
      "high": "72.625",
      "low": "69.62",
      "close": "72.38",
      "volume": "908815"
    },
    {
      "date": "2025-04-14",
      "open": "72.40",
      "high": "73.665",
      "low": "71.98",
      "close": "73.45",
      "volume": "682822"
    },
    {
      "date": "2025-04-15",
      "open": "72.40",
      "high": "74.39",
      "low": "72.25",
      "close": "73.26",
      "volume": "715953"
    },
    {
      "date": "2025-04-16",
      "open": "72.76",
      "high": "73.16",
      "low": "70.71",
      "close": "71.43",
      "volume": "959028"
    },
    {
      "date": "2025-04-17",
      "open": "71.53",
      "high": "72.48",
      "low": "71.175",
      "close": "71.66",
      "volume": "649947"
    },
    {
      "date": "2025-04-21",
      "open": "71.42",
      "high": "72.11",
      "low": "69.04",
      "close": "69.67",
      "volume": "592355"
    },
    {
      "date": "2025-04-22",
      "open": "70.67",
      "high": "72.1865",
      "low": "70.36",
      "close": "71.90",
      "volume": "573991"
    },
    {
      "date": "2025-04-23",
      "open": "73.84",
      "high": "75.53",
      "low": "72.21",
      "close": "73.00",
      "volume": "949437"
    },
    {
      "date": "2025-04-24",
      "open": "75.92",
      "high": "78.82",
      "low": "75.085",
      "close": "78.70",
      "volume": "1430498"
    },
    {
      "date": "2025-04-25",
      "open": "78.51",
      "high": "78.775",
      "low": "77.51",
      "close": "78.59",
      "volume": "775073"
    },
    {
      "date": "2025-04-28",
      "open": "78.84",
      "high": "79.03",
      "low": "76.89",
      "close": "77.78",
      "volume": "687938"
    },
    {
      "date": "2025-04-29",
      "open": "77.34",
      "high": "78.23",
      "low": "77.19",
      "close": "78.04",
      "volume": "598441"
    },
    {
      "date": "2025-04-30",
      "open": "77.09",
      "high": "78.50",
      "low": "76.295",
      "close": "78.29",
      "volume": "909978"
    },
    {
      "date": "2025-05-01",
      "open": "78.46",
      "high": "79.255",
      "low": "78.21",
      "close": "78.24",
      "volume": "584542"
    },
    {
      "date": "2025-05-02",
      "open": "79.72",
      "high": "80.47",
      "low": "78.94",
      "close": "79.99",
      "volume": "895440"
    },
    {
      "date": "2025-05-05",
      "open": "79.43",
      "high": "80.78",
      "low": "78.735",
      "close": "79.94",
      "volume": "456900"
    },
    {
      "date": "2025-05-06",
      "open": "79.35",
      "high": "80.49",
      "low": "78.99",
      "close": "79.85",
      "volume": "366312"
    },
    {
      "date": "2025-05-07",
      "open": "80.10",
      "high": "80.775",
      "low": "79.78",
      "close": "80.56",
      "volume": "701449"
    },
    {
      "date": "2025-05-08",
      "open": "81.16",
      "high": "82.14",
      "low": "80.87",
      "close": "81.34",
      "volume": "499763"
    },
    {
      "date": "2025-05-09",
      "open": "81.45",
      "high": "81.90",
      "low": "81.00",
      "close": "81.54",
      "volume": "429669"
    },
    {
      "date": "2025-05-12",
      "open": "83.90",
      "high": "84.235",
      "low": "83.09",
      "close": "83.66",
      "volume": "569118"
    },
    {
      "date": "2025-05-13",
      "open": "83.95",
      "high": "84.57",
      "low": "83.7002",
      "close": "83.98",
      "volume": "713068"
    },
    {
      "date": "2025-05-14",
      "open": "83.64",
      "high": "83.8648",
      "low": "83.0901",
      "close": "83.37",
      "volume": "1073046"
    },
    {
      "date": "2025-05-15",
      "open": "83.35",
      "high": "85.05",
      "low": "82.83",
      "close": "84.77",
      "volume": "1029078"
    },
    {
      "date": "2025-05-16",
      "open": "84.50",
      "high": "85.43",
      "low": "84.38",
      "close": "85.38",
      "volume": "765718"
    },
    {
      "date": "2025-05-19",
      "open": "84.38",
      "high": "85.665",
      "low": "83.495",
      "close": "85.55",
      "volume": "884573"
    },
    {
      "date": "2025-05-20",
      "open": "85.22",
      "high": "85.71",
      "low": "84.90",
      "close": "85.59",
      "volume": "819523"
    },
    {
      "date": "2025-05-21",
      "open": "84.92",
      "high": "85.48",
      "low": "83.78",
      "close": "83.83",
      "volume": "797435"
    },
    {
      "date": "2025-05-22",
      "open": "83.68",
      "high": "84.92",
      "low": "83.33",
      "close": "84.47",
      "volume": "922204"
    },
    {
      "date": "2025-05-23",
      "open": "83.29",
      "high": "84.385",
      "low": "83.29",
      "close": "83.92",
      "volume": "810970"
    },
    {
      "date": "2025-05-27",
      "open": "84.50",
      "high": "86.02",
      "low": "83.84",
      "close": "85.97",
      "volume": "942086"
    },
    {
      "date": "2025-05-28",
      "open": "85.79",
      "high": "86.34",
      "low": "85.225",
      "close": "85.30",
      "volume": "1055254"
    },
    {
      "date": "2025-05-29",
      "open": "85.43",
      "high": "85.935",
      "low": "83.85",
      "close": "84.84",
      "volume": "1668748"
    },
    {
      "date": "2025-05-30",
      "open": "84.25",
      "high": "85.64",
      "low": "83.47",
      "close": "85.26",
      "volume": "8787075"
    },
    {
      "date": "2025-06-02",
      "open": "84.73",
      "high": "85.10",
      "low": "83.61",
      "close": "84.65",
      "volume": "1486557"
    },
    {
      "date": "2025-06-03",
      "open": "84.65",
      "high": "85.37",
      "low": "83.9996",
      "close": "84.97",
      "volume": "1024567"
    },
    {
      "date": "2025-06-04",
      "open": "85.04",
      "high": "85.865",
      "low": "85.04",
      "close": "85.16",
      "volume": "1154337"
    },
    {
      "date": "2025-06-05",
      "open": "85.27",
      "high": "85.86",
      "low": "84.75",
      "close": "85.21",
      "volume": "1102546"
    },
    {
      "date": "2025-06-06",
      "open": "86.00",
      "high": "86.50",
      "low": "85.48",
      "close": "85.64",
      "volume": "776687"
    },
    {
      "date": "2025-06-09",
      "open": "85.25",
      "high": "85.365",
      "low": "84.33",
      "close": "84.53",
      "volume": "601562"
    },
    {
      "date": "2025-06-10",
      "open": "84.53",
      "high": "84.905",
      "low": "83.86",
      "close": "84.22",
      "volume": "834655"
    },
    {
      "date": "2025-06-11",
      "open": "84.25",
      "high": "84.435",
      "low": "83.04",
      "close": "83.13",
      "volume": "1304195"
    },
    {
      "date": "2025-06-12",
      "open": "82.92",
      "high": "84.24",
      "low": "82.43",
      "close": "84.18",
      "volume": "731852"
    },
    {
      "date": "2025-06-13",
      "open": "83.16",
      "high": "83.98",
      "low": "82.645",
      "close": "82.99",
      "volume": "649595"
    },
    {
      "date": "2025-06-16",
      "open": "83.35",
      "high": "84.89",
      "low": "83.35",
      "close": "84.22",
      "volume": "590614"
    },
    {
      "date": "2025-06-17",
      "open": "83.87",
      "high": "84.36",
      "low": "83.38",
      "close": "83.55",
      "volume": "702245"
    },
    {
      "date": "2025-06-18",
      "open": "83.42",
      "high": "84.42",
      "low": "83.09",
      "close": "83.22",
      "volume": "1341511"
    },
    {
      "date": "2025-06-20",
      "open": "83.71",
      "high": "84.11",
      "low": "82.79",
      "close": "83.22",
      "volume": "1421324"
    },
    {
      "date": "2025-06-23",
      "open": "83.66",
      "high": "84.80",
      "low": "83.345",
      "close": "84.73",
      "volume": "1119374"
    },
    {
      "date": "2025-06-24",
      "open": "85.50",
      "high": "86.62",
      "low": "85.386",
      "close": "86.15",
      "volume": "1042536"
    },
    {
      "date": "2025-06-25",
      "open": "86.50",
      "high": "86.90",
      "low": "85.98",
      "close": "86.85",
      "volume": "820644"
    },
    {
      "date": "2025-06-26",
      "open": "87.89",
      "high": "89.60",
      "low": "87.235",
      "close": "89.26",
      "volume": "1234116"
    },
    {
      "date": "2025-06-27",
      "open": "89.36",
      "high": "90.5231",
      "low": "88.93",
      "close": "89.56",
      "volume": "1105413"
    },
    {
      "date": "2025-06-30",
      "open": "90.00",
      "high": "90.24",
      "low": "89.3154",
      "close": "89.86",
      "volume": "1162312"
    },
    {
      "date": "2025-07-01",
      "open": "89.96",
      "high": "93.75",
      "low": "89.795",
      "close": "91.50",
      "volume": "996560"
    },
    {
      "date": "2025-07-02",
      "open": "91.22",
      "high": "92.04",
      "low": "90.81",
      "close": "91.96",
      "volume": "1047151"
    },
    {
      "date": "2025-07-03",
      "open": "92.25",
      "high": "93.23",
      "low": "92.0801",
      "close": "93.10",
      "volume": "516585"
    },
    {
      "date": "2025-07-07",
      "open": "92.89",
      "high": "93.70",
      "low": "92.05",
      "close": "92.66",
      "volume": "810325"
    },
    {
      "date": "2025-07-08",
      "open": "93.01",
      "high": "93.36",
      "low": "92.23",
      "close": "92.39",
      "volume": "749078"
    },
    {
      "date": "2025-07-09",
      "open": "92.79",
      "high": "92.79",
      "low": "91.85",
      "close": "92.61",
      "volume": "793026"
    },
    {
      "date": "2025-07-10",
      "open": "92.87",
      "high": "93.82",
      "low": "92.75",
      "close": "93.80",
      "volume": "961083"
    },
    {
      "date": "2025-07-11",
      "open": "93.42",
      "high": "93.42",
      "low": "91.96",
      "close": "92.33",
      "volume": "597654"
    },
    {
      "date": "2025-07-14",
      "open": "92.43",
      "high": "92.83",
      "low": "91.50",
      "close": "92.78",
      "volume": "853543"
    },
    {
      "date": "2025-07-15",
      "open": "92.64",
      "high": "92.68",
      "low": "91.11",
      "close": "91.13",
      "volume": "783846"
    },
    {
      "date": "2025-07-16",
      "open": "91.51",
      "high": "92.29",
      "low": "90.6112",
      "close": "92.29",
      "volume": "980863"
    },
    {
      "date": "2025-07-17",
      "open": "92.29",
      "high": "93.51",
      "low": "92.115",
      "close": "93.23",
      "volume": "778828"
    },
    {
      "date": "2025-07-18",
      "open": "93.96",
      "high": "93.96",
      "low": "92.66",
      "close": "92.82",
      "volume": "923126"
    },
    {
      "date": "2025-07-21",
      "open": "92.84",
      "high": "93.245",
      "low": "90.85",
      "close": "90.92",
      "volume": "906561"
    },
    {
      "date": "2025-07-22",
      "open": "90.87",
      "high": "90.98",
      "low": "90.06",
      "close": "90.58",
      "volume": "695862"
    },
    {
      "date": "2025-07-23",
      "open": "90.58",
      "high": "90.98",
      "low": "89.61",
      "close": "89.98",
      "volume": "1493035"
    },
    {
      "date": "2025-07-24",
      "open": "88.87",
      "high": "90.135",
      "low": "86.195",
      "close": "89.79",
      "volume": "2602493"
    },
    {
      "date": "2025-07-25",
      "open": "89.90",
      "high": "90.60",
      "low": "89.015",
      "close": "89.99",
      "volume": "1205442"
    },
    {
      "date": "2025-07-28",
      "open": "90.03",
      "high": "90.14",
      "low": "88.60",
      "close": "88.75",
      "volume": "978713"
    },
    {
      "date": "2025-07-29",
      "open": "88.75",
      "high": "89.65",
      "low": "88.40",
      "close": "88.46",
      "volume": "887666"
    },
    {
      "date": "2025-07-30",
      "open": "88.64",
      "high": "89.55",
      "low": "88.065",
      "close": "88.57",
      "volume": "887752"
    },
    {
      "date": "2025-07-31",
      "open": "88.26",
      "high": "89.12",
      "low": "87.93",
      "close": "88.12",
      "volume": "944257"
    },
    {
      "date": "2025-08-01",
      "open": "86.83",
      "high": "87.04",
      "low": "85.545",
      "close": "86.45",
      "volume": "972185"
    },
    {
      "date": "2025-08-04",
      "open": "87.13",
      "high": "88.385",
      "low": "86.935",
      "close": "88.34",
      "volume": "676431"
    },
    {
      "date": "2025-08-05",
      "open": "88.50",
      "high": "88.94",
      "low": "86.88",
      "close": "87.81",
      "volume": "731314"
    },
    {
      "date": "2025-08-06",
      "open": "88.45",
      "high": "88.45",
      "low": "87.42",
      "close": "88.20",
      "volume": "577852"
    },
    {
      "date": "2025-08-07",
      "open": "88.50",
      "high": "88.695",
      "low": "86.36",
      "close": "86.85",
      "volume": "535197"
    },
    {
      "date": "2025-08-08",
      "open": "87.35",
      "high": "88.19",
      "low": "86.9824",
      "close": "87.50",
      "volume": "407458"
    },
    {
      "date": "2025-08-11",
      "open": "87.59",
      "high": "88.00",
      "low": "87.22",
      "close": "87.44",
      "volume": "404900"
    },
    {
      "date": "2025-08-12",
      "open": "87.92",
      "high": "88.185",
      "low": "87.53",
      "close": "88.06",
      "volume": "568585"
    },
    {
      "date": "2025-08-13",
      "open": "88.34",
      "high": "88.70",
      "low": "87.58",
      "close": "88.54",
      "volume": "553387"
    },
    {
      "date": "2025-08-14",
      "open": "88.30",
      "high": "89.195",
      "low": "87.93",
      "close": "88.81",
      "volume": "609025"
    },
    {
      "date": "2025-08-15",
      "open": "88.85",
      "high": "88.95",
      "low": "87.995",
      "close": "88.19",
      "volume": "750968"
    },
    {
      "date": "2025-08-18",
      "open": "87.87",
      "high": "88.71",
      "low": "87.80",
      "close": "88.62",
      "volume": "676800"
    },
    {
      "date": "2025-08-19",
      "open": "88.67",
      "high": "89.00",
      "low": "87.92",
      "close": "88.21",
      "volume": "552076"
    },
    {
      "date": "2025-08-20",
      "open": "88.21",
      "high": "88.72",
      "low": "87.555",
      "close": "88.40",
      "volume": "710303"
    },
    {
      "date": "2025-08-21",
      "open": "87.95",
      "high": "88.45",
      "low": "87.69",
      "close": "88.14",
      "volume": "440641"
    },
    {
      "date": "2025-08-22",
      "open": "88.56",
      "high": "90.605",
      "low": "88.16",
      "close": "90.15",
      "volume": "451946"
    },
    {
      "date": "2025-08-25",
      "open": "90.425",
      "high": "90.425",
      "low": "89.475",
      "close": "89.63",
      "volume": "515970"
    },
    {
      "date": "2025-08-26",
      "open": "89.63",
      "high": "90.435",
      "low": "89.0901",
      "close": "90.33",
      "volume": "504992"
    },
    {
      "date": "2025-08-27",
      "open": "90.00",
      "high": "90.9667",
      "low": "90.00",
      "close": "90.52",
      "volume": "609103"
    },
    {
      "date": "2025-08-28",
      "open": "90.55",
      "high": "90.55",
      "low": "88.73",
      "close": "88.85",
      "volume": "519254"
    },
    {
      "date": "2025-08-29",
      "open": "88.95",
      "high": "89.105",
      "low": "88.02",
      "close": "88.28",
      "volume": "703792"
    },
    {
      "date": "2025-09-02",
      "open": "87.29",
      "high": "88.17",
      "low": "86.66",
      "close": "88.10",
      "volume": "713534"
    },
    {
      "date": "2025-09-03",
      "open": "87.59",
      "high": "88.20",
      "low": "86.49",
      "close": "87.72",
      "volume": "547561"
    },
    {
      "date": "2025-09-04",
      "open": "88.16",
      "high": "89.39",
      "low": "88.10",
      "close": "89.22",
      "volume": "826514"
    },
    {
      "date": "2025-09-05",
      "open": "89.39",
      "high": "89.52",
      "low": "86.75",
      "close": "87.17",
      "volume": "783453"
    },
    {
      "date": "2025-09-08",
      "open": "87.22",
      "high": "87.58",
      "low": "86.76",
      "close": "87.43",
      "volume": "864034"
    },
    {
      "date": "2025-09-09",
      "open": "87.43",
      "high": "87.43",
      "low": "86.01",
      "close": "86.65",
      "volume": "608491"
    },
    {
      "date": "2025-09-10",
      "open": "86.21",
      "high": "87.74",
      "low": "86.21",
      "close": "86.88",
      "volume": "562948"
    },
    {
      "date": "2025-09-11",
      "open": "87.04",
      "high": "87.847",
      "low": "86.495",
      "close": "87.77",
      "volume": "501893"
    },
    {
      "date": "2025-09-12",
      "open": "87.67",
      "high": "87.79",
      "low": "86.40",
      "close": "86.50",
      "volume": "399451"
    },
    {
      "date": "2025-09-15",
      "open": "86.52",
      "high": "87.08",
      "low": "86.03",
      "close": "86.60",
      "volume": "654021"
    },
    {
      "date": "2025-09-16",
      "open": "86.83",
      "high": "87.80",
      "low": "86.7625",
      "close": "87.21",
      "volume": "766397"
    },
    {
      "date": "2025-09-17",
      "open": "87.32",
      "high": "88.22",
      "low": "85.99",
      "close": "86.65",
      "volume": "821322"
    },
    {
      "date": "2025-09-18",
      "open": "87.16",
      "high": "87.695",
      "low": "85.97",
      "close": "86.25",
      "volume": "683353"
    },
    {
      "date": "2025-09-19",
      "open": "86.91",
      "high": "87.25",
      "low": "86.27",
      "close": "86.72",
      "volume": "2395446"
    },
    {
      "date": "2025-09-22",
      "open": "86.41",
      "high": "87.16",
      "low": "85.57",
      "close": "87.08",
      "volume": "900777"
    },
    {
      "date": "2025-09-23",
      "open": "87.35",
      "high": "88.01",
      "low": "86.06",
      "close": "86.18",
      "volume": "637611"
    },
    {
      "date": "2025-09-24",
      "open": "86.49",
      "high": "87.09",
      "low": "85.72",
      "close": "85.97",
      "volume": "1366714"
    },
    {
      "date": "2025-09-25",
      "open": "85.66",
      "high": "85.97",
      "low": "84.81",
      "close": "85.10",
      "volume": "781176"
    },
    {
      "date": "2025-09-26",
      "open": "85.48",
      "high": "86.01",
      "low": "85.365",
      "close": "85.70",
      "volume": "508494"
    },
    {
      "date": "2025-09-29",
      "open": "86.29",
      "high": "86.425",
      "low": "85.28",
      "close": "85.42",
      "volume": "671464"
    },
    {
      "date": "2025-09-30",
      "open": "85.42",
      "high": "85.64",
      "low": "84.23",
      "close": "84.85",
      "volume": "525762"
    },
    {
      "date": "2025-10-01",
      "open": "84.50",
      "high": "85.175",
      "low": "83.75",
      "close": "84.07",
      "volume": "815000"
    },
    {
      "date": "2025-10-02",
      "open": "84.14",
      "high": "85.235",
      "low": "83.4706",
      "close": "84.86",
      "volume": "823321"
    },
    {
      "date": "2025-10-03",
      "open": "84.97",
      "high": "85.7499",
      "low": "84.62",
      "close": "85.62",
      "volume": "809009"
    },
    {
      "date": "2025-10-06",
      "open": "85.77",
      "high": "85.77",
      "low": "84.32",
      "close": "85.35",
      "volume": "826426"
    },
    {
      "date": "2025-10-07",
      "open": "85.82",
      "high": "86.14",
      "low": "84.175",
      "close": "84.74",
      "volume": "816709"
    },
    {
      "date": "2025-10-08",
      "open": "84.87",
      "high": "85.37",
      "low": "83.97",
      "close": "84.60",
      "volume": "730915"
    },
    {
      "date": "2025-10-09",
      "open": "85.28",
      "high": "85.33",
      "low": "83.73",
      "close": "84.11",
      "volume": "491753"
    },
    {
      "date": "2025-10-10",
      "open": "84.30",
      "high": "84.7227",
      "low": "81.10",
      "close": "81.22",
      "volume": "623561"
    },
    {
      "date": "2025-10-13",
      "open": "81.57",
      "high": "82.96",
      "low": "81.57",
      "close": "82.52",
      "volume": "536294"
    },
    {
      "date": "2025-10-14",
      "open": "81.54",
      "high": "84.02",
      "low": "81.54",
      "close": "83.42",
      "volume": "788719"
    },
    {
      "date": "2025-10-15",
      "open": "83.93",
      "high": "84.40",
      "low": "82.29",
      "close": "82.57",
      "volume": "690746"
    },
    {
      "date": "2025-10-16",
      "open": "82.84",
      "high": "83.23",
      "low": "80.43",
      "close": "80.51",
      "volume": "868626"
    },
    {
      "date": "2025-10-17",
      "open": "80.85",
      "high": "81.33",
      "low": "80.08",
      "close": "80.79",
      "volume": "629909"
    },
    {
      "date": "2025-10-20",
      "open": "81.26",
      "high": "81.90",
      "low": "80.93",
      "close": "81.69",
      "volume": "609118"
    },
    {
      "date": "2025-10-21",
      "open": "81.66",
      "high": "83.21",
      "low": "81.3801",
      "close": "82.47",
      "volume": "696657"
    },
    {
      "date": "2025-10-22",
      "open": "82.25",
      "high": "82.75",
      "low": "81.41",
      "close": "81.41",
      "volume": "724641"
    },
    {
      "date": "2025-10-23",
      "open": "80.00",
      "high": "81.82",
      "low": "78.34",
      "close": "81.53",
      "volume": "1400572"
    },
    {
      "date": "2025-10-24",
      "open": "82.15",
      "high": "82.4631",
      "low": "81.25",
      "close": "81.91",
      "volume": "784740"
    },
    {
      "date": "2025-10-27",
      "open": "83.20",
      "high": "83.88",
      "low": "82.60",
      "close": "83.07",
      "volume": "616518"
    },
    {
      "date": "2025-10-28",
      "open": "83.07",
      "high": "83.07",
      "low": "81.82",
      "close": "81.83",
      "volume": "471917"
    },
    {
      "date": "2025-10-29",
      "open": "81.40",
      "high": "81.54",
      "low": "80.065",
      "close": "80.61",
      "volume": "736202"
    },
    {
      "date": "2025-10-30",
      "open": "80.54",
      "high": "81.69",
      "low": "80.54",
      "close": "80.80",
      "volume": "706695"
    },
    {
      "date": "2025-10-31",
      "open": "80.75",
      "high": "81.05",
      "low": "80.43",
      "close": "80.61",
      "volume": "714112"
    },
    {
      "date": "2025-11-03",
      "open": "80.38",
      "high": "80.92",
      "low": "79.54",
      "close": "80.88",
      "volume": "558863"
    },
    {
      "date": "2025-11-04",
      "open": "80.10",
      "high": "81.785",
      "low": "80.01",
      "close": "81.64",
      "volume": "574991"
    },
    {
      "date": "2025-11-05",
      "open": "81.41",
      "high": "82.84",
      "low": "81.30",
      "close": "82.38",
      "volume": "509755"
    },
    {
      "date": "2025-11-06",
      "open": "82.04",
      "high": "82.59",
      "low": "80.5921",
      "close": "82.19",
      "volume": "516035"
    },
    {
      "date": "2025-11-07",
      "open": "82.11",
      "high": "83.21",
      "low": "81.68",
      "close": "82.92",
      "volume": "503857"
    },
    {
      "date": "2025-11-10",
      "open": "83.09",
      "high": "83.4299",
      "low": "82.345",
      "close": "82.99",
      "volume": "485580"
    },
    {
      "date": "2025-11-11",
      "open": "82.87",
      "high": "84.325",
      "low": "82.82",
      "close": "83.55",
      "volume": "462174"
    },
    {
      "date": "2025-11-12",
      "open": "83.45",
      "high": "84.69",
      "low": "83.45",
      "close": "83.70",
      "volume": "536975"
    },
    {
      "date": "2025-11-13",
      "open": "83.38",
      "high": "83.57",
      "low": "82.18",
      "close": "82.27",
      "volume": "599832"
    },
    {
      "date": "2025-11-14",
      "open": "81.72",
      "high": "82.22",
      "low": "80.4501",
      "close": "81.57",
      "volume": "577863"
    },
    {
      "date": "2025-11-17",
      "open": "81.19",
      "high": "81.30",
      "low": "78.31",
      "close": "78.79",
      "volume": "580375"
    },
    {
      "date": "2025-11-18",
      "open": "78.28",
      "high": "79.21",
      "low": "78.00",
      "close": "78.27",
      "volume": "729688"
    },
    {
      "date": "2025-11-19",
      "open": "78.37",
      "high": "78.71",
      "low": "77.65",
      "close": "78.45",
      "volume": "605773"
    },
    {
      "date": "2025-11-20",
      "open": "79.23",
      "high": "80.00",
      "low": "77.5065",
      "close": "78.81",
      "volume": "621003"
    },
    {
      "date": "2025-11-21",
      "open": "79.10",
      "high": "80.3485",
      "low": "78.64",
      "close": "80.04",
      "volume": "748814"
    },
    {
      "date": "2025-11-24",
      "open": "79.89",
      "high": "80.05",
      "low": "79.1527",
      "close": "79.34",
      "volume": "727394"
    },
    {
      "date": "2025-11-25",
      "open": "79.64",
      "high": "80.57",
      "low": "79.536",
      "close": "80.20",
      "volume": "452504"
    },
    {
      "date": "2025-11-26",
      "open": "80.19",
      "high": "81.5499",
      "low": "80.19",
      "close": "80.83",
      "volume": "452440"
    },
    {
      "date": "2025-11-28",
      "open": "81.32",
      "high": "81.62",
      "low": "80.60",
      "close": "80.86",
      "volume": "239990"
    },
    {
      "date": "2025-12-01",
      "open": "80.36",
      "high": "81.34",
      "low": "79.86",
      "close": "79.98",
      "volume": "396286"
    },
    {
      "date": "2025-12-02",
      "open": "80.01",
      "high": "80.725",
      "low": "79.69",
      "close": "79.96",
      "volume": "435788"
    },
    {
      "date": "2025-12-03",
      "open": "80.00",
      "high": "81.065",
      "low": "80.00",
      "close": "81.00",
      "volume": "511140"
    },
    {
      "date": "2025-12-04",
      "open": "81.13",
      "high": "82.18",
      "low": "80.86",
      "close": "81.25",
      "volume": "526122"
    },
    {
      "date": "2025-12-05",
      "open": "81.06",
      "high": "81.60",
      "low": "80.595",
      "close": "81.10",
      "volume": "566384"
    },
    {
      "date": "2025-12-08",
      "open": "80.98",
      "high": "81.35",
      "low": "80.37",
      "close": "80.90",
      "volume": "638669"
    },
    {
      "date": "2025-12-09",
      "open": "80.96",
      "high": "82.16",
      "low": "80.96",
      "close": "81.56",
      "volume": "512399"
    },
    {
      "date": "2025-12-10",
      "open": "81.50",
      "high": "83.405",
      "low": "81.4801",
      "close": "83.20",
      "volume": "579349"
    },
    {
      "date": "2025-12-11",
      "open": "83.29",
      "high": "84.035",
      "low": "83.19",
      "close": "83.39",
      "volume": "569038"
    },
    {
      "date": "2025-12-12",
      "open": "83.85",
      "high": "83.85",
      "low": "82.46",
      "close": "83.00",
      "volume": "681046"
    },
    {
      "date": "2025-12-15",
      "open": "82.63",
      "high": "84.07",
      "low": "81.39",
      "close": "81.99",
      "volume": "678446"
    },
    {
      "date": "2025-12-16",
      "open": "83.30",
      "high": "83.83",
      "low": "82.065",
      "close": "82.97",
      "volume": "714234"
    },
    {
      "date": "2025-12-17",
      "open": "82.68",
      "high": "83.71",
      "low": "82.34",
      "close": "83.08",
      "volume": "546949"
    },
    {
      "date": "2025-12-18",
      "open": "83.71",
      "high": "84.355",
      "low": "82.9758",
      "close": "83.50",
      "volume": "681657"
    },
    {
      "date": "2025-12-19",
      "open": "83.31",
      "high": "83.90",
      "low": "82.65",
      "close": "83.44",
      "volume": "1540253"
    },
    {
      "date": "2025-12-22",
      "open": "83.38",
      "high": "84.8936",
      "low": "83.32",
      "close": "84.35",
      "volume": "460920"
    },
    {
      "date": "2025-12-23",
      "open": "85.67",
      "high": "86.98",
      "low": "85.29",
      "close": "86.12",
      "volume": "801264"
    },
    {
      "date": "2025-12-24",
      "open": "86.02",
      "high": "86.02",
      "low": "85.14",
      "close": "85.37",
      "volume": "280408"
    },
    {
      "date": "2025-12-26",
      "open": "85.35",
      "high": "85.415",
      "low": "84.5812",
      "close": "84.85",
      "volume": "402315"
    },
    {
      "date": "2025-12-29",
      "open": "84.38",
      "high": "84.45",
      "low": "83.60",
      "close": "84.09",
      "volume": "598718"
    },
    {
      "date": "2025-12-30",
      "open": "83.90",
      "high": "83.97",
      "low": "82.89",
      "close": "83.16",
      "volume": "481945"
    },
    {
      "date": "2025-12-31",
      "open": "83.13",
      "high": "83.18",
      "low": "81.98",
      "close": "82.02",
      "volume": "449640"
    },
    {
      "date": "2026-01-02",
      "open": "81.79",
      "high": "83.07",
      "low": "81.63",
      "close": "83.01",
      "volume": "557310"
    },
    {
      "date": "2026-01-05",
      "open": "82.93",
      "high": "87.685",
      "low": "82.88",
      "close": "86.95",
      "volume": "858561"
    },
    {
      "date": "2026-01-06",
      "open": "86.95",
      "high": "88.245",
      "low": "85.66",
      "close": "88.01",
      "volume": "620245"
    },
    {
      "date": "2026-01-07",
      "open": "87.52",
      "high": "88.205",
      "low": "86.36",
      "close": "87.51",
      "volume": "529628"
    },
    {
      "date": "2026-01-08",
      "open": "87.16",
      "high": "87.76",
      "low": "86.4801",
      "close": "87.25",
      "volume": "575983"
    },
    {
      "date": "2026-01-09",
      "open": "87.27",
      "high": "87.94",
      "low": "86.64",
      "close": "86.77",
      "volume": "430683"
    },
    {
      "date": "2026-01-12",
      "open": "86.00",
      "high": "86.56",
      "low": "85.381",
      "close": "85.99",
      "volume": "522623"
    },
    {
      "date": "2026-01-13",
      "open": "86.18",
      "high": "86.18",
      "low": "84.085",
      "close": "84.71",
      "volume": "505469"
    },
    {
      "date": "2026-01-14",
      "open": "84.65",
      "high": "85.67",
      "low": "84.4701",
      "close": "85.32",
      "volume": "560881"
    },
    {
      "date": "2026-01-15",
      "open": "85.75",
      "high": "86.88",
      "low": "85.70",
      "close": "86.54",
      "volume": "575544"
    },
    {
      "date": "2026-01-16",
      "open": "86.45",
      "high": "86.81",
      "low": "85.89",
      "close": "86.01",
      "volume": "357175"
    },
    {
      "date": "2026-01-20",
      "open": "85.36",
      "high": "85.9299",
      "low": "83.52",
      "close": "83.72",
      "volume": "474758"
    },
    {
      "date": "2026-01-21",
      "open": "84.44",
      "high": "86.79",
      "low": "84.195",
      "close": "85.97",
      "volume": "542001"
    },
    {
      "date": "2026-01-22",
      "open": "86.60",
      "high": "86.99",
      "low": "85.965",
      "close": "86.20",
      "volume": "394730"
    },
    {
      "date": "2026-01-23",
      "open": "85.95",
      "high": "85.95",
      "low": "84.30",
      "close": "85.20",
      "volume": "424144"
    },
    {
      "date": "2026-01-26",
      "open": "85.15",
      "high": "85.93",
      "low": "85.06",
      "close": "85.34",
      "volume": "416765"
    },
    {
      "date": "2026-01-27",
      "open": "85.48",
      "high": "86.125",
      "low": "84.44",
      "close": "84.64",
      "volume": "533351"
    },
    {
      "date": "2026-01-28",
      "open": "84.44",
      "high": "86.15",
      "low": "84.0101",
      "close": "86.10",
      "volume": "855711"
    },
    {
      "date": "2026-01-29",
      "open": "88.72",
      "high": "91.415",
      "low": "86.06",
      "close": "88.04",
      "volume": "1929351"
    },
    {
      "date": "2026-01-30",
      "open": "87.81",
      "high": "88.675",
      "low": "86.91",
      "close": "87.85",
      "volume": "1325599"
    },
    {
      "date": "2026-02-02",
      "open": "87.49",
      "high": "88.9168",
      "low": "86.68",
      "close": "88.69",
      "volume": "783787"
    },
    {
      "date": "2026-02-03",
      "open": "88.69",
      "high": "88.74",
      "low": "82.95",
      "close": "84.13",
      "volume": "1010932"
    },
    {
      "date": "2026-02-04",
      "open": "85.22",
      "high": "86.36",
      "low": "83.13",
      "close": "85.94",
      "volume": "949963"
    },
    {
      "date": "2026-02-05",
      "open": "86.03",
      "high": "86.915",
      "low": "84.25",
      "close": "84.41",
      "volume": "688063"
    },
    {
      "date": "2026-02-06",
      "open": "85.32",
      "high": "85.84",
      "low": "83.53",
      "close": "84.45",
      "volume": "901723"
    },
    {
      "date": "2026-02-09",
      "open": "84.54",
      "high": "85.49",
      "low": "84.02",
      "close": "85.37",
      "volume": "515275"
    },
    {
      "date": "2026-02-10",
      "open": "85.14",
      "high": "86.04",
      "low": "81.26",
      "close": "82.30",
      "volume": "987897"
    },
    {
      "date": "2026-02-11",
      "open": "82.85",
      "high": "82.99",
      "low": "79.24",
      "close": "80.18",
      "volume": "748912"
    },
    {
      "date": "2026-02-12",
      "open": "80.61",
      "high": "81.42",
      "low": "76.43",
      "close": "77.33",
      "volume": "1183511"
    },
    {
      "date": "2026-02-13",
      "open": "77.45",
      "high": "78.77",
      "low": "76.27",
      "close": "78.63",
      "volume": "1347332"
    },
    {
      "date": "2026-02-17",
      "open": "78.89",
      "high": "79.575",
      "low": "77.525",
      "close": "79.02",
      "volume": "717744"
    },
    {
      "date": "2026-02-18",
      "open": "79.15",
      "high": "81.35",
      "low": "79.08",
      "close": "81.25",
      "volume": "570610"
    },
    {
      "date": "2026-02-19",
      "open": "80.48",
      "high": "80.75",
      "low": "79.275",
      "close": "80.57",
      "volume": "693069"
    },
    {
      "date": "2026-02-20",
      "open": "80.57",
      "high": "81.735",
      "low": "79.71",
      "close": "81.39",
      "volume": "574516"
    },
    {
      "date": "2026-02-23",
      "open": "81.39",
      "high": "81.39",
      "low": "78.80",
      "close": "79.07",
      "volume": "666773"
    },
    {
      "date": "2026-02-24",
      "open": "79.36",
      "high": "80.95",
      "low": "78.6101",
      "close": "80.21",
      "volume": "594889"
    },
    {
      "date": "2026-02-25",
      "open": "80.95",
      "high": "82.125",
      "low": "79.74",
      "close": "81.80",
      "volume": "570216"
    },
    {
      "date": "2026-02-26",
      "open": "82.22",
      "high": "83.595",
      "low": "82.075",
      "close": "83.30",
      "volume": "657227"
    },
    {
      "date": "2026-02-27",
      "open": "82.05",
      "high": "82.87",
      "low": "80.29",
      "close": "81.32",
      "volume": "1003596"
    },
    {
      "date": "2026-03-02",
      "open": "80.10",
      "high": "82.99",
      "low": "79.37",
      "close": "82.34",
      "volume": "695302"
    },
    {
      "date": "2026-03-03",
      "open": "80.41",
      "high": "83.40",
      "low": "79.75",
      "close": "82.67",
      "volume": "1046494"
    },
    {
      "date": "2026-03-04",
      "open": "82.81",
      "high": "83.56",
      "low": "81.79",
      "close": "81.81",
      "volume": "1173831"
    },
    {
      "date": "2026-03-05",
      "open": "81.51",
      "high": "83.01",
      "low": "81.18",
      "close": "82.05",
      "volume": "999698"
    },
    {
      "date": "2026-03-06",
      "open": "80.30",
      "high": "81.49",
      "low": "79.115",
      "close": "81.44",
      "volume": "1054458"
    },
    {
      "date": "2026-03-09",
      "open": "80.22",
      "high": "81.26",
      "low": "78.6601",
      "close": "81.16",
      "volume": "1160235"
    },
    {
      "date": "2026-03-10",
      "open": "81.15",
      "high": "82.09",
      "low": "78.88",
      "close": "80.02",
      "volume": "885722"
    },
    {
      "date": "2026-03-11",
      "open": "79.79",
      "high": "80.73",
      "low": "78.0125",
      "close": "79.64",
      "volume": "836641"
    },
    {
      "date": "2026-03-12",
      "open": "78.24",
      "high": "79.76",
      "low": "77.57",
      "close": "79.15",
      "volume": "1186575"
    },
    {
      "date": "2026-03-13",
      "open": "79.78",
      "high": "81.06",
      "low": "79.415",
      "close": "79.89",
      "volume": "1091908"
    },
    {
      "date": "2026-03-16",
      "open": "80.44",
      "high": "81.37",
      "low": "77.98",
      "close": "78.09",
      "volume": "818359"
    },
    {
      "date": "2026-03-17",
      "open": "79.01",
      "high": "80.24",
      "low": "78.755",
      "close": "78.77",
      "volume": "546279"
    },
    {
      "date": "2026-03-18",
      "open": "78.12",
      "high": "78.5631",
      "low": "77.50",
      "close": "77.57",
      "volume": "498093"
    },
    {
      "date": "2026-03-19",
      "open": "77.10",
      "high": "78.485",
      "low": "77.00",
      "close": "77.87",
      "volume": "535551"
    },
    {
      "date": "2026-03-20",
      "open": "77.80",
      "high": "78.20",
      "low": "77.0419",
      "close": "77.79",
      "volume": "1691741"
    },
    {
      "date": "2026-03-23",
      "open": "79.57",
      "high": "79.78",
      "low": "78.24",
      "close": "78.59",
      "volume": "687855"
    },
    {
      "date": "2026-03-24",
      "open": "77.80",
      "high": "79.065",
      "low": "77.40",
      "close": "78.34",
      "volume": "559395"
    },
    {
      "date": "2026-03-25",
      "open": "78.97",
      "high": "79.54",
      "low": "76.805",
      "close": "77.20",
      "volume": "941311"
    },
    {
      "date": "2026-03-26",
      "open": "77.27",
      "high": "78.265",
      "low": "76.72",
      "close": "76.92",
      "volume": "750148"
    },
    {
      "date": "2026-03-27",
      "open": "76.35",
      "high": "76.48",
      "low": "75.10",
      "close": "75.72",
      "volume": "748047"
    },
    {
      "date": "2026-03-30",
      "open": "76.38",
      "high": "77.53",
      "low": "76.28",
      "close": "77.21",
      "volume": "870944"
    },
    {
      "date": "2026-03-31",
      "open": "78.23",
      "high": "79.27",
      "low": "77.13",
      "close": "78.47",
      "volume": "825440"
    },
    {
      "date": "2026-04-01",
      "open": "78.92",
      "high": "79.185",
      "low": "77.80",
      "close": "78.04",
      "volume": "524739"
    },
    {
      "date": "2026-04-02",
      "open": "76.96",
      "high": "78.495",
      "low": "76.55",
      "close": "77.01",
      "volume": "540034"
    },
    {
      "date": "2026-04-06",
      "open": "76.66",
      "high": "77.15",
      "low": "75.515",
      "close": "75.97",
      "volume": "754897"
    },
    {
      "date": "2026-04-07",
      "open": "75.65",
      "high": "76.255",
      "low": "75.08",
      "close": "75.18",
      "volume": "1558988"
    },
    {
      "date": "2026-04-08",
      "open": "76.76",
      "high": "78.19",
      "low": "76.5288",
      "close": "77.85",
      "volume": "1157055"
    },
    {
      "date": "2026-04-09",
      "open": "77.66",
      "high": "77.96",
      "low": "76.44",
      "close": "77.07",
      "volume": "881609"
    },
    {
      "date": "2026-04-10",
      "open": "76.89",
      "high": "77.13",
      "low": "75.87",
      "close": "76.98",
      "volume": "1000013"
    },
    {
      "date": "2026-04-13",
      "open": "76.45",
      "high": "78.86",
      "low": "76.345",
      "close": "78.80",
      "volume": "974421"
    },
    {
      "date": "2026-04-14",
      "open": "78.98",
      "high": "80.88",
      "low": "78.98",
      "close": "79.80",
      "volume": "746358"
    },
    {
      "date": "2026-04-15",
      "open": "80.23",
      "high": "81.16",
      "low": "79.79",
      "close": "80.01",
      "volume": "880256"
    },
    {
      "date": "2026-04-16",
      "open": "80.11",
      "high": "80.59",
      "low": "78.465",
      "close": "78.93",
      "volume": "1101033"
    },
    {
      "date": "2026-04-17",
      "open": "79.92",
      "high": "81.00",
      "low": "79.27",
      "close": "79.79",
      "volume": "1150404"
    },
    {
      "date": "2026-04-20",
      "open": "79.68",
      "high": "81.80",
      "low": "79.68",
      "close": "81.41",
      "volume": "1411853"
    },
    {
      "date": "2026-04-21",
      "open": "81.14",
      "high": "83.62",
      "low": "81.14",
      "close": "83.14",
      "volume": "1719082"
    },
    {
      "date": "2026-04-22",
      "open": "83.71",
      "high": "84.89",
      "low": "82.655",
      "close": "84.79",
      "volume": "1507232"
    },
    {
      "date": "2026-04-23",
      "open": "89.14",
      "high": "92.87",
      "low": "87.70",
      "close": "91.05",
      "volume": "2446538"
    },
    {
      "date": "2026-04-24",
      "open": "91.05",
      "high": "91.47",
      "low": "87.66",
      "close": "88.84",
      "volume": "1516910"
    },
    {
      "date": "2026-04-27",
      "open": "88.80",
      "high": "91.14",
      "low": "88.29",
      "close": "91.06",
      "volume": "1184975"
    },
    {
      "date": "2026-04-28",
      "open": "91.16",
      "high": "92.205",
      "low": "90.30",
      "close": "91.51",
      "volume": "1292823"
    },
    {
      "date": "2026-04-29",
      "open": "91.49",
      "high": "91.735",
      "low": "89.985",
      "close": "90.87",
      "volume": "932900"
    },
    {
      "date": "2026-04-30",
      "open": "90.17",
      "high": "91.27",
      "low": "89.70",
      "close": "90.68",
      "volume": "1275507"
    },
    {
      "date": "2026-05-01",
      "open": "91.18",
      "high": "91.18",
      "low": "89.785",
      "close": "90.22",
      "volume": "844006"
    },
    {
      "date": "2026-05-04",
      "open": "90.19",
      "high": "91.96",
      "low": "89.63",
      "close": "91.27",
      "volume": "735805"
    },
    {
      "date": "2026-05-05",
      "open": "91.28",
      "high": "91.8075",
      "low": "90.53",
      "close": "90.79",
      "volume": "696793"
    },
    {
      "date": "2026-05-06",
      "open": "91.26",
      "high": "91.84",
      "low": "90.66",
      "close": "91.17",
      "volume": "772520"
    },
    {
      "date": "2026-05-07",
      "open": "91.31",
      "high": "92.12",
      "low": "89.65",
      "close": "89.89",
      "volume": "602507"
    },
    {
      "date": "2026-05-08",
      "open": "89.99",
      "high": "91.21",
      "low": "88.78",
      "close": "91.18",
      "volume": "481386"
    },
    {
      "date": "2026-05-11",
      "open": "91.18",
      "high": "91.89",
      "low": "90.35",
      "close": "91.59",
      "volume": "592384"
    },
    {
      "date": "2026-05-12",
      "open": "91.00",
      "high": "93.00",
      "low": "90.53",
      "close": "92.29",
      "volume": "983894"
    },
    {
      "date": "2026-05-13",
      "open": "91.81",
      "high": "92.595",
      "low": "91.09",
      "close": "92.24",
      "volume": "535244"
    },
    {
      "date": "2026-05-14",
      "open": "93.00",
      "high": "93.50",
      "low": "91.445",
      "close": "91.70",
      "volume": "545450"
    },
    {
      "date": "2026-05-15",
      "open": "92.06",
      "high": "92.06",
      "low": "90.43",
      "close": "90.58",
      "volume": "565427"
    },
    {
      "date": "2026-05-18",
      "open": "90.49",
      "high": "92.69",
      "low": "90.335",
      "close": "92.01",
      "volume": "661699"
    },
    {
      "date": "2026-05-19",
      "open": "91.93",
      "high": "92.58",
      "low": "90.925",
      "close": "91.04",
      "volume": "596704"
    },
    {
      "date": "2026-05-20",
      "open": "91.20",
      "high": "91.48",
      "low": "89.94",
      "close": "90.77",
      "volume": "668883"
    },
    {
      "date": "2026-05-21",
      "open": "90.26",
      "high": "90.89",
      "low": "88.73",
      "close": "89.59",
      "volume": "624843"
    },
    {
      "date": "2026-05-22",
      "open": "90.00",
      "high": "91.11",
      "low": "89.5301",
      "close": "90.53",
      "volume": "527758"
    },
    {
      "date": "2026-05-26",
      "open": "90.77",
      "high": "91.095",
      "low": "90.14",
      "close": "90.76",
      "volume": "557512"
    },
    {
      "date": "2026-05-27",
      "open": "90.88",
      "high": "91.27",
      "low": "89.53",
      "close": "89.68",
      "volume": "404090"
    },
    {
      "date": "2026-05-28",
      "open": "89.57",
      "high": "89.57",
      "low": "87.96",
      "close": "88.60",
      "volume": "696207"
    },
    {
      "date": "2026-05-29",
      "open": "88.32",
      "high": "89.12",
      "low": "87.56",
      "close": "87.88",
      "volume": "1181178"
    },
    {
      "date": "2026-06-01",
      "open": "87.75",
      "high": "88.77",
      "low": "87.45",
      "close": "88.32",
      "volume": "520118"
    },
    {
      "date": "2026-06-02",
      "open": "88.32",
      "high": "88.735",
      "low": "87.39",
      "close": "87.77",
      "volume": "516127"
    },
    {
      "date": "2026-06-03",
      "open": "87.39",
      "high": "87.55",
      "low": "86.255",
      "close": "87.01",
      "volume": "600096"
    },
    {
      "date": "2026-06-04",
      "open": "87.85",
      "high": "89.29",
      "low": "87.85",
      "close": "88.58",
      "volume": "505556"
    },
    {
      "date": "2026-06-05",
      "open": "88.93",
      "high": "89.665",
      "low": "88.70",
      "close": "89.42",
      "volume": "708922"
    },
    {
      "date": "2026-06-08",
      "open": "88.36",
      "high": "89.385",
      "low": "87.81",
      "close": "88.24",
      "volume": "511862"
    },
    {
      "date": "2026-06-09",
      "open": "88.95",
      "high": "91.40",
      "low": "88.69",
      "close": "90.26",
      "volume": "750118"
    },
    {
      "date": "2026-06-10",
      "open": "90.26",
      "high": "90.885",
      "low": "88.76",
      "close": "88.80",
      "volume": "441150"
    },
    {
      "date": "2026-06-11",
      "open": "88.84",
      "high": "89.365",
      "low": "87.66",
      "close": "88.15",
      "volume": "407576"
    },
    {
      "date": "2026-06-12",
      "open": "88.71",
      "high": "89.78",
      "low": "88.05",
      "close": "89.40",
      "volume": "500772"
    },
    {
      "date": "2026-06-15",
      "open": "89.87",
      "high": "90.52",
      "low": "89.32",
      "close": "89.57",
      "volume": "551028"
    },
    {
      "date": "2026-06-16",
      "open": "90.43",
      "high": "91.485",
      "low": "89.0632",
      "close": "90.73",
      "volume": "628122"
    },
    {
      "date": "2026-06-17",
      "open": "90.36",
      "high": "91.54",
      "low": "90.13",
      "close": "91.01",
      "volume": "647691"
    },
    {
      "date": "2026-06-18",
      "open": "91.95",
      "high": "91.95",
      "low": "88.76",
      "close": "89.44",
      "volume": "1712022"
    },
    {
      "date": "2026-06-22",
      "open": "89.91",
      "high": "90.79",
      "low": "89.005",
      "close": "90.51",
      "volume": "512242"
    },
    {
      "date": "2026-06-23",
      "open": "90.93",
      "high": "91.50",
      "low": "89.72",
      "close": "90.21",
      "volume": "578332"
    },
    {
      "date": "2026-06-24",
      "open": "90.69",
      "high": "90.69",
      "low": "88.57",
      "close": "88.89",
      "volume": "527972"
    },
    {
      "date": "2026-06-25",
      "open": "89.41",
      "high": "90.97",
      "low": "87.815",
      "close": "87.93",
      "volume": "554262"
    },
    {
      "date": "2026-06-26",
      "open": "88.07",
      "high": "88.45",
      "low": "86.39",
      "close": "87.25",
      "volume": "1206015"
    },
    {
      "date": "2026-06-29",
      "open": "87.43",
      "high": "88.44",
      "low": "85.94",
      "close": "86.49",
      "volume": "617697"
    },
    {
      "date": "2026-06-30",
      "open": "86.59",
      "high": "88.115",
      "low": "86.11",
      "close": "87.71",
      "volume": "564863"
    },
    {
      "date": "2026-07-01",
      "open": "87.71",
      "high": "91.06",
      "low": "87.66",
      "close": "90.05",
      "volume": "577572"
    },
    {
      "date": "2026-07-02",
      "open": "90.57",
      "high": "92.00",
      "low": "90.495",
      "close": "91.43",
      "volume": "730746"
    },
    {
      "date": "2026-07-06",
      "open": "91.20",
      "high": "95.607",
      "low": "91.20",
      "close": "94.99",
      "volume": "691320"
    },
    {
      "date": "2026-07-07",
      "open": "95.66",
      "high": "96.19",
      "low": "94.9001",
      "close": "95.94",
      "volume": "633164"
    },
    {
      "date": "2026-07-08",
      "open": "95.32",
      "high": "95.90",
      "low": "93.62",
      "close": "94.51",
      "volume": "709322"
    },
    {
      "date": "2026-07-09",
      "open": "94.48",
      "high": "96.60",
      "low": "92.47",
      "close": "94.73",
      "volume": "728743"
    },
    {
      "date": "2026-07-10",
      "open": "95.80",
      "high": "96.41",
      "low": "94.70",
      "close": "95.45",
      "volume": "600256"
    },
    {
      "date": "2026-07-13",
      "open": "96.14",
      "high": "96.73",
      "low": "95.29",
      "close": "96.18",
      "volume": "499363"
    },
    {
      "date": "2026-07-14",
      "open": "95.40",
      "high": "96.765",
      "low": "94.725",
      "close": "94.89",
      "volume": "781173"
    },
    {
      "date": "2026-07-15",
      "open": "95.37",
      "high": "98.58",
      "low": "95.37",
      "close": "98.17",
      "volume": "956027"
    },
    {
      "date": "2026-07-16",
      "open": "97.73",
      "high": "100.28",
      "low": "97.73",
      "close": "100.26",
      "volume": "1542411"
    },
    {
      "date": "2026-07-17",
      "open": "99.93",
      "high": "100.79",
      "low": "98.61",
      "close": "99.25",
      "volume": "866926"
    },
    {
      "date": "2026-07-20",
      "open": "99.29",
      "high": "99.61",
      "low": "98.2301",
      "close": "99.37",
      "volume": "834719"
    },
    {
      "date": "2026-07-21",
      "open": "99.37",
      "high": "99.60",
      "low": "97.35",
      "close": "97.65",
      "volume": "866846"
    },
    {
      "date": "2026-07-22",
      "open": "97.65",
      "high": "98.88",
      "low": "97.125",
      "close": "98.75",
      "volume": "815553"
    },
    {
      "date": "2026-07-23",
      "open": "102.285",
      "high": "102.285",
      "low": "95.40",
      "close": "96.73",
      "volume": "1367487"
    },
    {
      "date": "2026-07-24",
      "open": "96.45",
      "high": "99.87",
      "low": "96.45",
      "close": "99.22",
      "volume": "968641"
    },
    {
      "date": "2026-07-27",
      "open": "99.22",
      "high": "101.76",
      "low": "99.16",
      "close": "101.52",
      "volume": "795188"
    },
    {
      "date": "2026-07-28",
      "open": "102.05",
      "high": "103.745",
      "low": "100.45",
      "close": "103.14",
      "volume": "871104"
    },
    {
      "date": "2026-07-29",
      "open": "102.81",
      "high": "104.47",
      "low": "102.23",
      "close": "102.88",
      "volume": "649852"
    },
    {
      "date": "2026-07-30",
      "open": "102.54",
      "high": "103.11",
      "low": "101.10",
      "close": "103.04",
      "volume": "510853"
    },
    {
      "date": "2026-07-31",
      "open": "102.19",
      "high": "103.345",
      "low": "101.11",
      "close": "102.98",
      "volume": "824240"
    },
    {
      "date": "2026-08-03",
      "open": "103.47",
      "high": "104.38",
      "low": "102.59",
      "close": "104.19",
      "volume": "602894"
    },
    {
      "date": "2026-08-04",
      "open": "104.33",
      "high": "105.53",
      "low": "104.255",
      "close": "104.72",
      "volume": "725582"
    },
    {
      "date": "2026-08-05",
      "open": "105.50",
      "high": "106.00",
      "low": "104.45",
      "close": "104.76",
      "volume": "591997"
    }
  ]
}