{
  "source": "https://api.nasdaq.com/api/quote/SSNC/historical",
  "symbol": "SSNC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "76.50",
      "high": "77.46",
      "low": "76.11",
      "close": "76.82",
      "volume": "759719"
    },
    {
      "date": "2021-08-09",
      "open": "76.79",
      "high": "77.565",
      "low": "76.50",
      "close": "77.08",
      "volume": "873058"
    },
    {
      "date": "2021-08-10",
      "open": "77.11",
      "high": "78.00",
      "low": "76.81",
      "close": "77.60",
      "volume": "930963"
    },
    {
      "date": "2021-08-11",
      "open": "77.63",
      "high": "77.83",
      "low": "77.09",
      "close": "77.33",
      "volume": "864460"
    },
    {
      "date": "2021-08-12",
      "open": "77.33",
      "high": "77.47",
      "low": "76.445",
      "close": "77.31",
      "volume": "793116"
    },
    {
      "date": "2021-08-13",
      "open": "77.50",
      "high": "77.52",
      "low": "77.05",
      "close": "77.20",
      "volume": "811499"
    },
    {
      "date": "2021-08-16",
      "open": "76.95",
      "high": "77.09",
      "low": "76.25",
      "close": "76.40",
      "volume": "1224277"
    },
    {
      "date": "2021-08-17",
      "open": "75.91",
      "high": "76.50",
      "low": "75.43",
      "close": "76.00",
      "volume": "1293574"
    },
    {
      "date": "2021-08-18",
      "open": "75.57",
      "high": "76.78",
      "low": "75.565",
      "close": "76.35",
      "volume": "1569670"
    },
    {
      "date": "2021-08-19",
      "open": "75.95",
      "high": "76.095",
      "low": "74.85",
      "close": "75.04",
      "volume": "1240113"
    },
    {
      "date": "2021-08-20",
      "open": "75.44",
      "high": "75.70",
      "low": "74.77",
      "close": "75.53",
      "volume": "1418434"
    },
    {
      "date": "2021-08-23",
      "open": "75.45",
      "high": "76.56",
      "low": "75.115",
      "close": "76.45",
      "volume": "1524411"
    },
    {
      "date": "2021-08-24",
      "open": "76.60",
      "high": "77.23",
      "low": "76.49",
      "close": "76.94",
      "volume": "1544194"
    },
    {
      "date": "2021-08-25",
      "open": "76.94",
      "high": "77.05",
      "low": "75.92",
      "close": "75.95",
      "volume": "1129831"
    },
    {
      "date": "2021-08-26",
      "open": "75.88",
      "high": "76.28",
      "low": "75.08",
      "close": "75.94",
      "volume": "896874"
    },
    {
      "date": "2021-08-27",
      "open": "75.94",
      "high": "76.68",
      "low": "75.73",
      "close": "76.24",
      "volume": "1051741"
    },
    {
      "date": "2021-08-30",
      "open": "76.46",
      "high": "76.50",
      "low": "75.77",
      "close": "75.97",
      "volume": "1203276"
    },
    {
      "date": "2021-08-31",
      "open": "76.20",
      "high": "76.225",
      "low": "75.51",
      "close": "75.66",
      "volume": "1147275"
    },
    {
      "date": "2021-09-01",
      "open": "75.85",
      "high": "76.085",
      "low": "75.54",
      "close": "75.69",
      "volume": "883660"
    },
    {
      "date": "2021-09-02",
      "open": "75.67",
      "high": "75.84",
      "low": "74.49",
      "close": "74.76",
      "volume": "1077627"
    },
    {
      "date": "2021-09-03",
      "open": "74.84",
      "high": "74.84",
      "low": "73.93",
      "close": "74.00",
      "volume": "957772"
    },
    {
      "date": "2021-09-07",
      "open": "73.79",
      "high": "73.88",
      "low": "73.22",
      "close": "73.33",
      "volume": "1932780"
    },
    {
      "date": "2021-09-08",
      "open": "72.57",
      "high": "73.63",
      "low": "72.53",
      "close": "73.41",
      "volume": "1640579"
    },
    {
      "date": "2021-09-09",
      "open": "73.32",
      "high": "73.93",
      "low": "73.03",
      "close": "73.26",
      "volume": "864820"
    },
    {
      "date": "2021-09-10",
      "open": "73.57",
      "high": "73.97",
      "low": "71.69",
      "close": "71.86",
      "volume": "974801"
    },
    {
      "date": "2021-09-13",
      "open": "72.13",
      "high": "72.53",
      "low": "71.615",
      "close": "72.04",
      "volume": "842881"
    },
    {
      "date": "2021-09-14",
      "open": "72.41",
      "high": "72.41",
      "low": "71.29",
      "close": "71.34",
      "volume": "979614"
    },
    {
      "date": "2021-09-15",
      "open": "71.25",
      "high": "71.66",
      "low": "70.65",
      "close": "71.39",
      "volume": "1470068"
    },
    {
      "date": "2021-09-16",
      "open": "71.23",
      "high": "71.365",
      "low": "70.69",
      "close": "71.07",
      "volume": "1216501"
    },
    {
      "date": "2021-09-17",
      "open": "70.93",
      "high": "71.14",
      "low": "70.07",
      "close": "70.35",
      "volume": "2058747"
    },
    {
      "date": "2021-09-20",
      "open": "69.40",
      "high": "69.895",
      "low": "68.655",
      "close": "69.35",
      "volume": "1252504"
    },
    {
      "date": "2021-09-21",
      "open": "69.55",
      "high": "69.57",
      "low": "68.15",
      "close": "68.86",
      "volume": "3002236"
    },
    {
      "date": "2021-09-22",
      "open": "69.42",
      "high": "69.81",
      "low": "68.88",
      "close": "69.42",
      "volume": "839766"
    },
    {
      "date": "2021-09-23",
      "open": "69.41",
      "high": "70.82",
      "low": "69.41",
      "close": "70.33",
      "volume": "1072156"
    },
    {
      "date": "2021-09-24",
      "open": "70.30",
      "high": "70.94",
      "low": "69.9995",
      "close": "70.82",
      "volume": "722853"
    },
    {
      "date": "2021-09-27",
      "open": "70.72",
      "high": "70.85",
      "low": "70.25",
      "close": "70.51",
      "volume": "817569"
    },
    {
      "date": "2021-09-28",
      "open": "69.93",
      "high": "70.149",
      "low": "69.30",
      "close": "69.33",
      "volume": "906283"
    },
    {
      "date": "2021-09-29",
      "open": "69.40",
      "high": "70.97",
      "low": "69.34",
      "close": "69.98",
      "volume": "695116"
    },
    {
      "date": "2021-09-30",
      "open": "70.30",
      "high": "70.52",
      "low": "69.39",
      "close": "69.40",
      "volume": "1042999"
    },
    {
      "date": "2021-10-01",
      "open": "69.72",
      "high": "70.55",
      "low": "69.25",
      "close": "70.27",
      "volume": "1045467"
    },
    {
      "date": "2021-10-04",
      "open": "70.03",
      "high": "70.175",
      "low": "69.24",
      "close": "69.74",
      "volume": "855237"
    },
    {
      "date": "2021-10-05",
      "open": "69.80",
      "high": "70.27",
      "low": "69.60",
      "close": "69.83",
      "volume": "927092"
    },
    {
      "date": "2021-10-06",
      "open": "69.22",
      "high": "70.14",
      "low": "69.22",
      "close": "70.05",
      "volume": "802106"
    },
    {
      "date": "2021-10-07",
      "open": "70.57",
      "high": "71.56",
      "low": "70.375",
      "close": "70.55",
      "volume": "955560"
    },
    {
      "date": "2021-10-08",
      "open": "70.79",
      "high": "71.78",
      "low": "70.78",
      "close": "71.30",
      "volume": "952605"
    },
    {
      "date": "2021-10-11",
      "open": "71.16",
      "high": "71.93",
      "low": "70.68",
      "close": "70.68",
      "volume": "526063"
    },
    {
      "date": "2021-10-12",
      "open": "71.00",
      "high": "71.45",
      "low": "70.68",
      "close": "70.97",
      "volume": "667973"
    },
    {
      "date": "2021-10-13",
      "open": "71.24",
      "high": "71.63",
      "low": "70.12",
      "close": "70.72",
      "volume": "1074546"
    },
    {
      "date": "2021-10-14",
      "open": "71.16",
      "high": "71.80",
      "low": "70.98",
      "close": "71.58",
      "volume": "843981"
    },
    {
      "date": "2021-10-15",
      "open": "71.96",
      "high": "72.64",
      "low": "71.62",
      "close": "72.40",
      "volume": "1297645"
    },
    {
      "date": "2021-10-18",
      "open": "72.24",
      "high": "73.04",
      "low": "71.99",
      "close": "72.73",
      "volume": "889533"
    },
    {
      "date": "2021-10-19",
      "open": "73.22",
      "high": "73.74",
      "low": "72.99",
      "close": "73.41",
      "volume": "814748"
    },
    {
      "date": "2021-10-20",
      "open": "73.54",
      "high": "74.14",
      "low": "73.47",
      "close": "73.86",
      "volume": "999651"
    },
    {
      "date": "2021-10-21",
      "open": "73.84",
      "high": "74.58",
      "low": "73.56",
      "close": "74.41",
      "volume": "977615"
    },
    {
      "date": "2021-10-22",
      "open": "74.27",
      "high": "75.071",
      "low": "74.27",
      "close": "74.50",
      "volume": "582357"
    },
    {
      "date": "2021-10-25",
      "open": "74.77",
      "high": "75.19",
      "low": "74.37",
      "close": "74.99",
      "volume": "1060177"
    },
    {
      "date": "2021-10-26",
      "open": "75.37",
      "high": "75.58",
      "low": "74.73",
      "close": "75.24",
      "volume": "1030976"
    },
    {
      "date": "2021-10-27",
      "open": "75.35",
      "high": "75.45",
      "low": "74.46",
      "close": "74.63",
      "volume": "2729248"
    },
    {
      "date": "2021-10-28",
      "open": "74.99",
      "high": "75.90",
      "low": "74.87",
      "close": "75.68",
      "volume": "1646023"
    },
    {
      "date": "2021-10-29",
      "open": "77.95",
      "high": "79.565",
      "low": "76.14",
      "close": "79.47",
      "volume": "2029080"
    },
    {
      "date": "2021-11-01",
      "open": "79.47",
      "high": "79.72",
      "low": "77.63",
      "close": "78.51",
      "volume": "1531793"
    },
    {
      "date": "2021-11-02",
      "open": "78.24",
      "high": "78.63",
      "low": "77.27",
      "close": "78.29",
      "volume": "1306509"
    },
    {
      "date": "2021-11-03",
      "open": "78.00",
      "high": "78.63",
      "low": "77.56",
      "close": "78.00",
      "volume": "1121952"
    },
    {
      "date": "2021-11-04",
      "open": "78.00",
      "high": "78.72",
      "low": "77.67",
      "close": "77.83",
      "volume": "1369312"
    },
    {
      "date": "2021-11-05",
      "open": "78.17",
      "high": "78.62",
      "low": "77.61",
      "close": "77.82",
      "volume": "2189478"
    },
    {
      "date": "2021-11-08",
      "open": "77.92",
      "high": "78.94",
      "low": "77.75",
      "close": "78.68",
      "volume": "1736755"
    },
    {
      "date": "2021-11-09",
      "open": "78.57",
      "high": "79.25",
      "low": "78.42",
      "close": "79.18",
      "volume": "1587461"
    },
    {
      "date": "2021-11-10",
      "open": "79.02",
      "high": "79.45",
      "low": "78.68",
      "close": "79.15",
      "volume": "1253847"
    },
    {
      "date": "2021-11-11",
      "open": "79.14",
      "high": "79.41",
      "low": "78.625",
      "close": "78.77",
      "volume": "800358"
    },
    {
      "date": "2021-11-12",
      "open": "78.82",
      "high": "79.155",
      "low": "78.46",
      "close": "78.87",
      "volume": "1001298"
    },
    {
      "date": "2021-11-15",
      "open": "79.20",
      "high": "79.46",
      "low": "78.56",
      "close": "78.84",
      "volume": "1424587"
    },
    {
      "date": "2021-11-16",
      "open": "78.72",
      "high": "79.1052",
      "low": "78.17",
      "close": "78.59",
      "volume": "1691144"
    },
    {
      "date": "2021-11-17",
      "open": "79.07",
      "high": "79.40",
      "low": "78.42",
      "close": "79.24",
      "volume": "1457929"
    },
    {
      "date": "2021-11-18",
      "open": "79.20",
      "high": "79.33",
      "low": "78.60",
      "close": "79.09",
      "volume": "1555548"
    },
    {
      "date": "2021-11-19",
      "open": "79.38",
      "high": "80.55",
      "low": "79.19",
      "close": "80.13",
      "volume": "2006297"
    },
    {
      "date": "2021-11-22",
      "open": "80.13",
      "high": "80.20",
      "low": "78.95",
      "close": "79.65",
      "volume": "1463340"
    },
    {
      "date": "2021-11-23",
      "open": "79.42",
      "high": "79.745",
      "low": "78.85",
      "close": "79.52",
      "volume": "989088"
    },
    {
      "date": "2021-11-24",
      "open": "78.78",
      "high": "79.93",
      "low": "78.78",
      "close": "79.90",
      "volume": "989190"
    },
    {
      "date": "2021-11-26",
      "open": "79.32",
      "high": "79.82",
      "low": "78.43",
      "close": "78.75",
      "volume": "854764"
    },
    {
      "date": "2021-11-29",
      "open": "79.34",
      "high": "79.38",
      "low": "78.31",
      "close": "78.48",
      "volume": "1318792"
    },
    {
      "date": "2021-11-30",
      "open": "78.28",
      "high": "79.00",
      "low": "76.215",
      "close": "76.33",
      "volume": "2438497"
    },
    {
      "date": "2021-12-01",
      "open": "77.35",
      "high": "77.56",
      "low": "73.98",
      "close": "74.05",
      "volume": "2147970"
    },
    {
      "date": "2021-12-02",
      "open": "73.92",
      "high": "76.40",
      "low": "73.92",
      "close": "75.96",
      "volume": "1444830"
    },
    {
      "date": "2021-12-03",
      "open": "75.97",
      "high": "76.41",
      "low": "74.32",
      "close": "75.03",
      "volume": "1412573"
    },
    {
      "date": "2021-12-06",
      "open": "75.26",
      "high": "76.93",
      "low": "75.26",
      "close": "76.51",
      "volume": "1213926"
    },
    {
      "date": "2021-12-07",
      "open": "77.47",
      "high": "78.98",
      "low": "76.84",
      "close": "78.45",
      "volume": "1243706"
    },
    {
      "date": "2021-12-08",
      "open": "78.60",
      "high": "78.7599",
      "low": "77.86",
      "close": "77.98",
      "volume": "866420"
    },
    {
      "date": "2021-12-09",
      "open": "78.06",
      "high": "78.51",
      "low": "77.61",
      "close": "77.85",
      "volume": "740267"
    },
    {
      "date": "2021-12-10",
      "open": "78.16",
      "high": "78.57",
      "low": "77.67",
      "close": "78.10",
      "volume": "886792"
    },
    {
      "date": "2021-12-13",
      "open": "78.08",
      "high": "78.54",
      "low": "77.66",
      "close": "78.16",
      "volume": "1034836"
    },
    {
      "date": "2021-12-14",
      "open": "79.75",
      "high": "79.80",
      "low": "77.69",
      "close": "78.44",
      "volume": "1698632"
    },
    {
      "date": "2021-12-15",
      "open": "78.20",
      "high": "80.205",
      "low": "77.97",
      "close": "80.09",
      "volume": "1614027"
    },
    {
      "date": "2021-12-16",
      "open": "80.18",
      "high": "80.9901",
      "low": "79.80",
      "close": "79.91",
      "volume": "1019405"
    },
    {
      "date": "2021-12-17",
      "open": "79.47",
      "high": "81.05",
      "low": "78.68",
      "close": "79.96",
      "volume": "2347817"
    },
    {
      "date": "2021-12-20",
      "open": "78.76",
      "high": "79.16",
      "low": "77.38",
      "close": "78.45",
      "volume": "985339"
    },
    {
      "date": "2021-12-21",
      "open": "79.05",
      "high": "81.035",
      "low": "79.05",
      "close": "80.91",
      "volume": "1146161"
    },
    {
      "date": "2021-12-22",
      "open": "80.59",
      "high": "81.46",
      "low": "80.33",
      "close": "81.40",
      "volume": "934632"
    },
    {
      "date": "2021-12-23",
      "open": "81.56",
      "high": "82.19",
      "low": "81.38",
      "close": "81.66",
      "volume": "661493"
    },
    {
      "date": "2021-12-27",
      "open": "81.92",
      "high": "82.41",
      "low": "81.35",
      "close": "82.33",
      "volume": "595119"
    },
    {
      "date": "2021-12-28",
      "open": "82.85",
      "high": "83.24",
      "low": "82.54",
      "close": "82.99",
      "volume": "530492"
    },
    {
      "date": "2021-12-29",
      "open": "82.80",
      "high": "83.275",
      "low": "82.52",
      "close": "82.94",
      "volume": "435928"
    },
    {
      "date": "2021-12-30",
      "open": "83.12",
      "high": "83.22",
      "low": "82.19",
      "close": "82.22",
      "volume": "551687"
    },
    {
      "date": "2021-12-31",
      "open": "82.18",
      "high": "82.42",
      "low": "81.75",
      "close": "81.98",
      "volume": "669864"
    },
    {
      "date": "2022-01-03",
      "open": "82.03",
      "high": "82.98",
      "low": "81.83",
      "close": "82.70",
      "volume": "1009869"
    },
    {
      "date": "2022-01-04",
      "open": "83.24",
      "high": "83.55",
      "low": "82.29",
      "close": "82.96",
      "volume": "1446688"
    },
    {
      "date": "2022-01-05",
      "open": "82.96",
      "high": "83.80",
      "low": "82.10",
      "close": "82.26",
      "volume": "1382573"
    },
    {
      "date": "2022-01-06",
      "open": "81.83",
      "high": "83.25",
      "low": "81.58",
      "close": "82.95",
      "volume": "1019052"
    },
    {
      "date": "2022-01-07",
      "open": "83.54",
      "high": "84.40",
      "low": "82.93",
      "close": "82.96",
      "volume": "1038740"
    },
    {
      "date": "2022-01-10",
      "open": "82.21",
      "high": "82.76",
      "low": "81.22",
      "close": "82.61",
      "volume": "999737"
    },
    {
      "date": "2022-01-11",
      "open": "82.82",
      "high": "83.48",
      "low": "82.04",
      "close": "83.48",
      "volume": "827178"
    },
    {
      "date": "2022-01-12",
      "open": "83.80",
      "high": "84.44",
      "low": "83.44",
      "close": "84.24",
      "volume": "808501"
    },
    {
      "date": "2022-01-13",
      "open": "84.38",
      "high": "84.85",
      "low": "82.74",
      "close": "83.03",
      "volume": "1033506"
    },
    {
      "date": "2022-01-14",
      "open": "82.53",
      "high": "83.59",
      "low": "82.2527",
      "close": "83.51",
      "volume": "851351"
    },
    {
      "date": "2022-01-18",
      "open": "82.69",
      "high": "83.11",
      "low": "82.35",
      "close": "82.67",
      "volume": "851918"
    },
    {
      "date": "2022-01-19",
      "open": "82.59",
      "high": "83.33",
      "low": "81.77",
      "close": "81.84",
      "volume": "1277150"
    },
    {
      "date": "2022-01-20",
      "open": "79.5243",
      "high": "82.80",
      "low": "79.5243",
      "close": "81.09",
      "volume": "1574559"
    },
    {
      "date": "2022-01-21",
      "open": "80.90",
      "high": "81.37",
      "low": "79.23",
      "close": "79.52",
      "volume": "1190444"
    },
    {
      "date": "2022-01-24",
      "open": "78.48",
      "high": "79.145",
      "low": "76.27",
      "close": "78.91",
      "volume": "2458898"
    },
    {
      "date": "2022-01-25",
      "open": "78.18",
      "high": "78.48",
      "low": "76.51",
      "close": "77.18",
      "volume": "1667333"
    },
    {
      "date": "2022-01-26",
      "open": "78.15",
      "high": "78.575",
      "low": "75.66",
      "close": "76.39",
      "volume": "1237013"
    },
    {
      "date": "2022-01-27",
      "open": "76.85",
      "high": "77.8971",
      "low": "75.98",
      "close": "76.41",
      "volume": "1013240"
    },
    {
      "date": "2022-01-28",
      "open": "76.38",
      "high": "77.97",
      "low": "75.78",
      "close": "77.93",
      "volume": "989932"
    },
    {
      "date": "2022-01-31",
      "open": "77.93",
      "high": "79.94",
      "low": "77.80",
      "close": "79.87",
      "volume": "1233805"
    },
    {
      "date": "2022-02-01",
      "open": "79.90",
      "high": "80.49",
      "low": "79.35",
      "close": "80.20",
      "volume": "1033703"
    },
    {
      "date": "2022-02-02",
      "open": "80.66",
      "high": "81.84",
      "low": "80.11",
      "close": "81.74",
      "volume": "987596"
    },
    {
      "date": "2022-02-03",
      "open": "80.805",
      "high": "81.37",
      "low": "79.76",
      "close": "79.93",
      "volume": "1072645"
    },
    {
      "date": "2022-02-04",
      "open": "79.60",
      "high": "80.77",
      "low": "78.7675",
      "close": "80.34",
      "volume": "817972"
    },
    {
      "date": "2022-02-07",
      "open": "80.34",
      "high": "80.62",
      "low": "79.551",
      "close": "79.77",
      "volume": "1019336"
    },
    {
      "date": "2022-02-08",
      "open": "79.54",
      "high": "80.885",
      "low": "79.29",
      "close": "80.73",
      "volume": "876315"
    },
    {
      "date": "2022-02-09",
      "open": "81.42",
      "high": "82.46",
      "low": "81.21",
      "close": "82.42",
      "volume": "966797"
    },
    {
      "date": "2022-02-10",
      "open": "81.13",
      "high": "82.22",
      "low": "80.27",
      "close": "80.49",
      "volume": "1266816"
    },
    {
      "date": "2022-02-11",
      "open": "77.61",
      "high": "79.19",
      "low": "76.33",
      "close": "76.42",
      "volume": "3260583"
    },
    {
      "date": "2022-02-14",
      "open": "76.42",
      "high": "76.98",
      "low": "74.60",
      "close": "75.14",
      "volume": "1674153"
    },
    {
      "date": "2022-02-15",
      "open": "75.92",
      "high": "76.535",
      "low": "75.11",
      "close": "76.40",
      "volume": "2054951"
    },
    {
      "date": "2022-02-16",
      "open": "75.95",
      "high": "76.57",
      "low": "75.295",
      "close": "76.27",
      "volume": "1092889"
    },
    {
      "date": "2022-02-17",
      "open": "75.56",
      "high": "75.88",
      "low": "74.68",
      "close": "74.69",
      "volume": "1147052"
    },
    {
      "date": "2022-02-18",
      "open": "74.81",
      "high": "75.00",
      "low": "73.55",
      "close": "73.92",
      "volume": "1357401"
    },
    {
      "date": "2022-02-22",
      "open": "73.14",
      "high": "74.75",
      "low": "73.14",
      "close": "74.21",
      "volume": "1684528"
    },
    {
      "date": "2022-02-23",
      "open": "74.84",
      "high": "75.14",
      "low": "73.35",
      "close": "73.41",
      "volume": "1651936"
    },
    {
      "date": "2022-02-24",
      "open": "71.55",
      "high": "74.28",
      "low": "71.12",
      "close": "74.09",
      "volume": "1309977"
    },
    {
      "date": "2022-02-25",
      "open": "74.09",
      "high": "75.60",
      "low": "73.78",
      "close": "75.57",
      "volume": "1005147"
    },
    {
      "date": "2022-02-28",
      "open": "73.72",
      "high": "75.20",
      "low": "73.65",
      "close": "74.97",
      "volume": "1334760"
    },
    {
      "date": "2022-03-01",
      "open": "74.99",
      "high": "75.56",
      "low": "74.08",
      "close": "74.38",
      "volume": "1918388"
    },
    {
      "date": "2022-03-02",
      "open": "74.54",
      "high": "76.365",
      "low": "74.38",
      "close": "76.03",
      "volume": "1018991"
    },
    {
      "date": "2022-03-03",
      "open": "76.41",
      "high": "76.67",
      "low": "75.52",
      "close": "76.38",
      "volume": "922399"
    },
    {
      "date": "2022-03-04",
      "open": "75.80",
      "high": "76.04",
      "low": "74.71",
      "close": "75.67",
      "volume": "1234487"
    },
    {
      "date": "2022-03-07",
      "open": "75.47",
      "high": "75.97",
      "low": "71.80",
      "close": "71.89",
      "volume": "1227450"
    },
    {
      "date": "2022-03-08",
      "open": "71.68",
      "high": "73.885",
      "low": "71.39",
      "close": "72.29",
      "volume": "1445089"
    },
    {
      "date": "2022-03-09",
      "open": "73.89",
      "high": "75.355",
      "low": "73.3655",
      "close": "75.07",
      "volume": "1459799"
    },
    {
      "date": "2022-03-10",
      "open": "74.07",
      "high": "74.85",
      "low": "73.72",
      "close": "74.77",
      "volume": "1473299"
    },
    {
      "date": "2022-03-11",
      "open": "75.11",
      "high": "75.95",
      "low": "74.614",
      "close": "74.96",
      "volume": "2067681"
    },
    {
      "date": "2022-03-14",
      "open": "75.32",
      "high": "76.70",
      "low": "74.645",
      "close": "76.19",
      "volume": "1924749"
    },
    {
      "date": "2022-03-15",
      "open": "76.81",
      "high": "77.29",
      "low": "75.20",
      "close": "76.76",
      "volume": "1293459"
    },
    {
      "date": "2022-03-16",
      "open": "76.98",
      "high": "77.92",
      "low": "75.3614",
      "close": "77.48",
      "volume": "1452112"
    },
    {
      "date": "2022-03-17",
      "open": "77.50",
      "high": "78.45",
      "low": "77.05",
      "close": "78.44",
      "volume": "924805"
    },
    {
      "date": "2022-03-18",
      "open": "77.41",
      "high": "78.95",
      "low": "76.95",
      "close": "78.91",
      "volume": "1591378"
    },
    {
      "date": "2022-03-21",
      "open": "78.91",
      "high": "79.0593",
      "low": "77.73",
      "close": "78.30",
      "volume": "888107"
    },
    {
      "date": "2022-03-22",
      "open": "78.50",
      "high": "79.00",
      "low": "78.07",
      "close": "78.49",
      "volume": "1090554"
    },
    {
      "date": "2022-03-23",
      "open": "78.16",
      "high": "78.35",
      "low": "76.61",
      "close": "76.68",
      "volume": "795295"
    },
    {
      "date": "2022-03-24",
      "open": "76.70",
      "high": "77.375",
      "low": "76.56",
      "close": "76.80",
      "volume": "610243"
    },
    {
      "date": "2022-03-25",
      "open": "76.88",
      "high": "77.21",
      "low": "76.27",
      "close": "77.03",
      "volume": "971680"
    },
    {
      "date": "2022-03-28",
      "open": "76.93",
      "high": "77.46",
      "low": "76.47",
      "close": "77.39",
      "volume": "936108"
    },
    {
      "date": "2022-03-29",
      "open": "78.27",
      "high": "78.90",
      "low": "77.69",
      "close": "78.65",
      "volume": "1020632"
    },
    {
      "date": "2022-03-30",
      "open": "78.11",
      "high": "78.205",
      "low": "75.43",
      "close": "75.97",
      "volume": "864972"
    },
    {
      "date": "2022-03-31",
      "open": "76.15",
      "high": "76.515",
      "low": "74.98",
      "close": "75.02",
      "volume": "986827"
    },
    {
      "date": "2022-04-01",
      "open": "75.60",
      "high": "75.87",
      "low": "74.52",
      "close": "75.13",
      "volume": "847759"
    },
    {
      "date": "2022-04-04",
      "open": "75.01",
      "high": "75.87",
      "low": "74.84",
      "close": "75.47",
      "volume": "738360"
    },
    {
      "date": "2022-04-05",
      "open": "75.18",
      "high": "75.55",
      "low": "73.84",
      "close": "74.05",
      "volume": "843253"
    },
    {
      "date": "2022-04-06",
      "open": "73.29",
      "high": "74.37",
      "low": "72.81",
      "close": "73.80",
      "volume": "926818"
    },
    {
      "date": "2022-04-07",
      "open": "73.24",
      "high": "73.73",
      "low": "72.59",
      "close": "73.05",
      "volume": "977672"
    },
    {
      "date": "2022-04-08",
      "open": "72.90",
      "high": "73.235",
      "low": "72.23",
      "close": "73.06",
      "volume": "808626"
    },
    {
      "date": "2022-04-11",
      "open": "73.01",
      "high": "73.46",
      "low": "72.35",
      "close": "72.40",
      "volume": "618877"
    },
    {
      "date": "2022-04-12",
      "open": "72.76",
      "high": "73.315",
      "low": "70.871",
      "close": "70.99",
      "volume": "1114617"
    },
    {
      "date": "2022-04-13",
      "open": "70.82",
      "high": "71.47",
      "low": "70.59",
      "close": "71.15",
      "volume": "1023461"
    },
    {
      "date": "2022-04-14",
      "open": "71.35",
      "high": "71.61",
      "low": "70.795",
      "close": "71.08",
      "volume": "857904"
    },
    {
      "date": "2022-04-18",
      "open": "70.91",
      "high": "71.10",
      "low": "70.27",
      "close": "70.67",
      "volume": "839893"
    },
    {
      "date": "2022-04-19",
      "open": "70.45",
      "high": "71.83",
      "low": "70.4339",
      "close": "71.80",
      "volume": "767206"
    },
    {
      "date": "2022-04-20",
      "open": "72.31",
      "high": "73.125",
      "low": "71.51",
      "close": "72.52",
      "volume": "1085722"
    },
    {
      "date": "2022-04-21",
      "open": "73.14",
      "high": "73.26",
      "low": "70.995",
      "close": "71.17",
      "volume": "841360"
    },
    {
      "date": "2022-04-22",
      "open": "71.18",
      "high": "71.18",
      "low": "68.65",
      "close": "68.69",
      "volume": "920257"
    },
    {
      "date": "2022-04-25",
      "open": "68.30",
      "high": "68.92",
      "low": "67.52",
      "close": "68.89",
      "volume": "1975772"
    },
    {
      "date": "2022-04-26",
      "open": "68.70",
      "high": "68.95",
      "low": "66.70",
      "close": "66.92",
      "volume": "2504858"
    },
    {
      "date": "2022-04-27",
      "open": "67.32",
      "high": "68.73",
      "low": "67.185",
      "close": "67.93",
      "volume": "1808306"
    },
    {
      "date": "2022-04-28",
      "open": "68.31",
      "high": "69.439",
      "low": "67.925",
      "close": "69.04",
      "volume": "1216400"
    },
    {
      "date": "2022-04-29",
      "open": "64.57",
      "high": "66.61",
      "low": "63.68",
      "close": "64.66",
      "volume": "3654576"
    },
    {
      "date": "2022-05-02",
      "open": "64.42",
      "high": "65.24",
      "low": "63.55",
      "close": "64.74",
      "volume": "2320726"
    },
    {
      "date": "2022-05-03",
      "open": "64.75",
      "high": "66.08",
      "low": "64.53",
      "close": "65.67",
      "volume": "1515194"
    },
    {
      "date": "2022-05-04",
      "open": "65.31",
      "high": "66.39",
      "low": "64.21",
      "close": "66.27",
      "volume": "1085201"
    },
    {
      "date": "2022-05-05",
      "open": "65.50",
      "high": "65.71",
      "low": "62.71",
      "close": "63.14",
      "volume": "1367346"
    },
    {
      "date": "2022-05-06",
      "open": "62.88",
      "high": "63.65",
      "low": "61.88",
      "close": "62.40",
      "volume": "2073247"
    },
    {
      "date": "2022-05-09",
      "open": "61.46",
      "high": "61.65",
      "low": "60.12",
      "close": "60.37",
      "volume": "1601922"
    },
    {
      "date": "2022-05-10",
      "open": "61.31",
      "high": "61.55",
      "low": "59.18",
      "close": "60.28",
      "volume": "1697608"
    },
    {
      "date": "2022-05-11",
      "open": "60.09",
      "high": "61.05",
      "low": "58.31",
      "close": "59.34",
      "volume": "1387568"
    },
    {
      "date": "2022-05-12",
      "open": "58.77",
      "high": "59.78",
      "low": "58.53",
      "close": "59.38",
      "volume": "1290089"
    },
    {
      "date": "2022-05-13",
      "open": "59.87",
      "high": "60.69",
      "low": "59.47",
      "close": "59.82",
      "volume": "1239143"
    },
    {
      "date": "2022-05-16",
      "open": "59.30",
      "high": "59.94",
      "low": "58.74",
      "close": "59.50",
      "volume": "818897"
    },
    {
      "date": "2022-05-17",
      "open": "60.63",
      "high": "61.72",
      "low": "60.475",
      "close": "61.65",
      "volume": "1572812"
    },
    {
      "date": "2022-05-18",
      "open": "60.57",
      "high": "60.97",
      "low": "59.22",
      "close": "59.28",
      "volume": "1987888"
    },
    {
      "date": "2022-05-19",
      "open": "59.17",
      "high": "60.5307",
      "low": "58.63",
      "close": "60.00",
      "volume": "1573472"
    },
    {
      "date": "2022-05-20",
      "open": "60.72",
      "high": "62.13",
      "low": "60.20",
      "close": "62.06",
      "volume": "2926387"
    },
    {
      "date": "2022-05-23",
      "open": "62.55",
      "high": "62.75",
      "low": "61.64",
      "close": "62.01",
      "volume": "1646190"
    },
    {
      "date": "2022-05-24",
      "open": "61.48",
      "high": "62.32",
      "low": "60.46",
      "close": "62.01",
      "volume": "1266175"
    },
    {
      "date": "2022-05-25",
      "open": "61.72",
      "high": "62.83",
      "low": "61.40",
      "close": "62.37",
      "volume": "1803137"
    },
    {
      "date": "2022-05-26",
      "open": "62.37",
      "high": "63.88",
      "low": "62.37",
      "close": "63.78",
      "volume": "1321520"
    },
    {
      "date": "2022-05-27",
      "open": "63.90",
      "high": "64.87",
      "low": "63.585",
      "close": "64.76",
      "volume": "1056317"
    },
    {
      "date": "2022-05-31",
      "open": "64.34",
      "high": "64.65",
      "low": "63.74",
      "close": "63.99",
      "volume": "1755993"
    },
    {
      "date": "2022-06-01",
      "open": "64.44",
      "high": "65.11",
      "low": "63.97",
      "close": "64.43",
      "volume": "1984097"
    },
    {
      "date": "2022-06-02",
      "open": "64.62",
      "high": "65.92",
      "low": "64.305",
      "close": "65.52",
      "volume": "1118184"
    },
    {
      "date": "2022-06-03",
      "open": "64.99",
      "high": "65.36",
      "low": "64.09",
      "close": "64.48",
      "volume": "986280"
    },
    {
      "date": "2022-06-06",
      "open": "64.96",
      "high": "65.12",
      "low": "63.77",
      "close": "63.98",
      "volume": "1587797"
    },
    {
      "date": "2022-06-07",
      "open": "63.22",
      "high": "64.59",
      "low": "63.22",
      "close": "64.49",
      "volume": "974817"
    },
    {
      "date": "2022-06-08",
      "open": "64.23",
      "high": "64.50",
      "low": "63.42",
      "close": "63.50",
      "volume": "1038524"
    },
    {
      "date": "2022-06-09",
      "open": "63.10",
      "high": "63.49",
      "low": "62.12",
      "close": "62.27",
      "volume": "1927350"
    },
    {
      "date": "2022-06-10",
      "open": "61.22",
      "high": "61.42",
      "low": "60.335",
      "close": "60.51",
      "volume": "979201"
    },
    {
      "date": "2022-06-13",
      "open": "59.38",
      "high": "59.52",
      "low": "57.67",
      "close": "57.78",
      "volume": "1917128"
    },
    {
      "date": "2022-06-14",
      "open": "58.06",
      "high": "59.00",
      "low": "56.70",
      "close": "57.06",
      "volume": "1423307"
    },
    {
      "date": "2022-06-15",
      "open": "57.26",
      "high": "58.51",
      "low": "56.56",
      "close": "57.59",
      "volume": "2759097"
    },
    {
      "date": "2022-06-16",
      "open": "56.29",
      "high": "56.30",
      "low": "54.59",
      "close": "55.22",
      "volume": "4442111"
    },
    {
      "date": "2022-06-17",
      "open": "55.30",
      "high": "56.32",
      "low": "54.76",
      "close": "56.11",
      "volume": "3535029"
    },
    {
      "date": "2022-06-21",
      "open": "57.00",
      "high": "57.62",
      "low": "56.60",
      "close": "56.64",
      "volume": "2222598"
    },
    {
      "date": "2022-06-22",
      "open": "56.26",
      "high": "57.69",
      "low": "56.26",
      "close": "56.93",
      "volume": "2130354"
    },
    {
      "date": "2022-06-23",
      "open": "57.24",
      "high": "57.98",
      "low": "57.04",
      "close": "57.83",
      "volume": "1248451"
    },
    {
      "date": "2022-06-24",
      "open": "58.25",
      "high": "60.74",
      "low": "58.13",
      "close": "60.66",
      "volume": "2391437"
    },
    {
      "date": "2022-06-27",
      "open": "60.53",
      "high": "61.07",
      "low": "60.13",
      "close": "60.42",
      "volume": "1290682"
    },
    {
      "date": "2022-06-28",
      "open": "61.15",
      "high": "61.27",
      "low": "59.15",
      "close": "59.18",
      "volume": "1471369"
    },
    {
      "date": "2022-06-29",
      "open": "59.44",
      "high": "59.44",
      "low": "58.17",
      "close": "58.65",
      "volume": "912735"
    },
    {
      "date": "2022-06-30",
      "open": "58.00",
      "high": "58.68",
      "low": "57.17",
      "close": "58.07",
      "volume": "1449368"
    },
    {
      "date": "2022-07-01",
      "open": "57.935",
      "high": "58.97",
      "low": "57.76",
      "close": "58.83",
      "volume": "808435"
    },
    {
      "date": "2022-07-05",
      "open": "57.67",
      "high": "59.26",
      "low": "56.61",
      "close": "59.24",
      "volume": "827499"
    },
    {
      "date": "2022-07-06",
      "open": "59.30",
      "high": "59.93",
      "low": "58.57",
      "close": "58.89",
      "volume": "1022629"
    },
    {
      "date": "2022-07-07",
      "open": "58.94",
      "high": "59.24",
      "low": "58.61",
      "close": "59.15",
      "volume": "852828"
    },
    {
      "date": "2022-07-08",
      "open": "59.07",
      "high": "60.06",
      "low": "58.8841",
      "close": "59.97",
      "volume": "1280573"
    },
    {
      "date": "2022-07-11",
      "open": "59.71",
      "high": "59.90",
      "low": "58.90",
      "close": "58.94",
      "volume": "803945"
    },
    {
      "date": "2022-07-12",
      "open": "58.85",
      "high": "59.38",
      "low": "57.96",
      "close": "58.33",
      "volume": "931841"
    },
    {
      "date": "2022-07-13",
      "open": "57.25",
      "high": "58.29",
      "low": "57.09",
      "close": "58.11",
      "volume": "1292491"
    },
    {
      "date": "2022-07-14",
      "open": "57.51",
      "high": "58.03",
      "low": "56.91",
      "close": "57.97",
      "volume": "1183390"
    },
    {
      "date": "2022-07-15",
      "open": "58.74",
      "high": "59.285",
      "low": "58.40",
      "close": "59.23",
      "volume": "1504253"
    },
    {
      "date": "2022-07-18",
      "open": "59.41",
      "high": "59.90",
      "low": "58.335",
      "close": "58.55",
      "volume": "924199"
    },
    {
      "date": "2022-07-19",
      "open": "59.14",
      "high": "60.86",
      "low": "59.14",
      "close": "60.74",
      "volume": "1824656"
    },
    {
      "date": "2022-07-20",
      "open": "60.86",
      "high": "61.08",
      "low": "60.47",
      "close": "61.06",
      "volume": "1384575"
    },
    {
      "date": "2022-07-21",
      "open": "61.27",
      "high": "62.50",
      "low": "61.08",
      "close": "62.50",
      "volume": "930491"
    },
    {
      "date": "2022-07-22",
      "open": "62.38",
      "high": "63.23",
      "low": "62.38",
      "close": "62.79",
      "volume": "876191"
    },
    {
      "date": "2022-07-25",
      "open": "62.88",
      "high": "62.88",
      "low": "61.66",
      "close": "61.97",
      "volume": "1099921"
    },
    {
      "date": "2022-07-26",
      "open": "61.75",
      "high": "61.79",
      "low": "60.91",
      "close": "61.17",
      "volume": "971842"
    },
    {
      "date": "2022-07-27",
      "open": "61.13",
      "high": "61.88",
      "low": "60.72",
      "close": "61.53",
      "volume": "3124110"
    },
    {
      "date": "2022-07-28",
      "open": "59.98",
      "high": "59.98",
      "low": "57.30",
      "close": "57.59",
      "volume": "3583062"
    },
    {
      "date": "2022-07-29",
      "open": "57.81",
      "high": "59.22",
      "low": "56.82",
      "close": "59.17",
      "volume": "3406965"
    },
    {
      "date": "2022-08-01",
      "open": "59.25",
      "high": "59.615",
      "low": "57.98",
      "close": "59.07",
      "volume": "1872774"
    },
    {
      "date": "2022-08-02",
      "open": "59.72",
      "high": "61.15",
      "low": "59.56",
      "close": "60.68",
      "volume": "1921328"
    },
    {
      "date": "2022-08-03",
      "open": "61.20",
      "high": "61.67",
      "low": "60.72",
      "close": "61.44",
      "volume": "1401590"
    },
    {
      "date": "2022-08-04",
      "open": "61.55",
      "high": "61.55",
      "low": "60.73",
      "close": "60.83",
      "volume": "889016"
    },
    {
      "date": "2022-08-05",
      "open": "60.29",
      "high": "60.87",
      "low": "59.84",
      "close": "60.67",
      "volume": "1125178"
    },
    {
      "date": "2022-08-08",
      "open": "60.86",
      "high": "61.32",
      "low": "60.34",
      "close": "60.45",
      "volume": "922829"
    },
    {
      "date": "2022-08-09",
      "open": "60.51",
      "high": "60.81",
      "low": "59.71",
      "close": "60.57",
      "volume": "1303125"
    },
    {
      "date": "2022-08-10",
      "open": "61.52",
      "high": "62.69",
      "low": "61.41",
      "close": "62.39",
      "volume": "1274226"
    },
    {
      "date": "2022-08-11",
      "open": "62.88",
      "high": "63.29",
      "low": "62.14",
      "close": "62.31",
      "volume": "1872248"
    },
    {
      "date": "2022-08-12",
      "open": "62.76",
      "high": "62.82",
      "low": "62.081",
      "close": "62.71",
      "volume": "1099399"
    },
    {
      "date": "2022-08-15",
      "open": "62.42",
      "high": "62.83",
      "low": "61.89",
      "close": "62.69",
      "volume": "1326249"
    },
    {
      "date": "2022-08-16",
      "open": "62.22",
      "high": "62.58",
      "low": "62.035",
      "close": "62.50",
      "volume": "1142763"
    },
    {
      "date": "2022-08-17",
      "open": "61.85",
      "high": "62.275",
      "low": "61.39",
      "close": "61.49",
      "volume": "1182525"
    },
    {
      "date": "2022-08-18",
      "open": "61.31",
      "high": "61.80",
      "low": "60.93",
      "close": "61.56",
      "volume": "1200789"
    },
    {
      "date": "2022-08-19",
      "open": "61.16",
      "high": "61.20",
      "low": "60.5899",
      "close": "61.07",
      "volume": "958998"
    },
    {
      "date": "2022-08-22",
      "open": "60.24",
      "high": "60.9597",
      "low": "59.16",
      "close": "59.26",
      "volume": "1111755"
    },
    {
      "date": "2022-08-23",
      "open": "59.48",
      "high": "59.60",
      "low": "58.64",
      "close": "58.75",
      "volume": "2368509"
    },
    {
      "date": "2022-08-24",
      "open": "58.53",
      "high": "58.92",
      "low": "58.26",
      "close": "58.31",
      "volume": "701604"
    },
    {
      "date": "2022-08-25",
      "open": "58.62",
      "high": "59.07",
      "low": "58.28",
      "close": "58.98",
      "volume": "1041497"
    },
    {
      "date": "2022-08-26",
      "open": "59.18",
      "high": "59.18",
      "low": "57.16",
      "close": "57.16",
      "volume": "1212919"
    },
    {
      "date": "2022-08-29",
      "open": "56.95",
      "high": "57.45",
      "low": "56.50",
      "close": "57.01",
      "volume": "915680"
    },
    {
      "date": "2022-08-30",
      "open": "57.06",
      "high": "57.305",
      "low": "56.19",
      "close": "56.35",
      "volume": "1279759"
    },
    {
      "date": "2022-08-31",
      "open": "56.49",
      "high": "56.685",
      "low": "55.715",
      "close": "55.76",
      "volume": "1405265"
    },
    {
      "date": "2022-09-01",
      "open": "55.28",
      "high": "55.98",
      "low": "54.98",
      "close": "55.91",
      "volume": "1261091"
    },
    {
      "date": "2022-09-02",
      "open": "56.16",
      "high": "56.39",
      "low": "55.12",
      "close": "55.52",
      "volume": "1569939"
    },
    {
      "date": "2022-09-06",
      "open": "55.52",
      "high": "55.82",
      "low": "54.57",
      "close": "54.80",
      "volume": "1745282"
    },
    {
      "date": "2022-09-07",
      "open": "54.78",
      "high": "56.10",
      "low": "54.68",
      "close": "55.90",
      "volume": "1347756"
    },
    {
      "date": "2022-09-08",
      "open": "55.44",
      "high": "56.725",
      "low": "55.02",
      "close": "56.70",
      "volume": "1198133"
    },
    {
      "date": "2022-09-09",
      "open": "56.99",
      "high": "57.605",
      "low": "56.70",
      "close": "57.30",
      "volume": "2192348"
    },
    {
      "date": "2022-09-12",
      "open": "57.49",
      "high": "58.04",
      "low": "57.30",
      "close": "57.44",
      "volume": "1112704"
    },
    {
      "date": "2022-09-13",
      "open": "56.00",
      "high": "56.06",
      "low": "54.32",
      "close": "54.64",
      "volume": "1609406"
    },
    {
      "date": "2022-09-14",
      "open": "54.56",
      "high": "54.64",
      "low": "53.58",
      "close": "53.92",
      "volume": "1444137"
    },
    {
      "date": "2022-09-15",
      "open": "53.48",
      "high": "54.755",
      "low": "53.05",
      "close": "53.57",
      "volume": "3414580"
    },
    {
      "date": "2022-09-16",
      "open": "53.08",
      "high": "53.15",
      "low": "52.20",
      "close": "53.05",
      "volume": "1944568"
    },
    {
      "date": "2022-09-19",
      "open": "52.51",
      "high": "52.96",
      "low": "52.12",
      "close": "52.72",
      "volume": "1534798"
    },
    {
      "date": "2022-09-20",
      "open": "52.19",
      "high": "52.55",
      "low": "51.77",
      "close": "52.29",
      "volume": "1426446"
    },
    {
      "date": "2022-09-21",
      "open": "52.47",
      "high": "53.12",
      "low": "51.79",
      "close": "51.81",
      "volume": "1149176"
    },
    {
      "date": "2022-09-22",
      "open": "51.73",
      "high": "51.92",
      "low": "50.93",
      "close": "51.06",
      "volume": "1293988"
    },
    {
      "date": "2022-09-23",
      "open": "50.55",
      "high": "50.715",
      "low": "48.85",
      "close": "49.48",
      "volume": "1856588"
    },
    {
      "date": "2022-09-26",
      "open": "49.46",
      "high": "49.67",
      "low": "48.69",
      "close": "48.71",
      "volume": "1542697"
    },
    {
      "date": "2022-09-27",
      "open": "49.07",
      "high": "49.23",
      "low": "47.565",
      "close": "47.91",
      "volume": "1713810"
    },
    {
      "date": "2022-09-28",
      "open": "48.24",
      "high": "48.88",
      "low": "47.87",
      "close": "48.62",
      "volume": "2450315"
    },
    {
      "date": "2022-09-29",
      "open": "48.19",
      "high": "48.56",
      "low": "47.80",
      "close": "48.50",
      "volume": "1715141"
    },
    {
      "date": "2022-09-30",
      "open": "48.92",
      "high": "48.99",
      "low": "47.71",
      "close": "47.75",
      "volume": "1792644"
    },
    {
      "date": "2022-10-03",
      "open": "48.26",
      "high": "49.75",
      "low": "47.70",
      "close": "49.46",
      "volume": "1448549"
    },
    {
      "date": "2022-10-04",
      "open": "50.00",
      "high": "51.36",
      "low": "50.00",
      "close": "51.28",
      "volume": "1653105"
    },
    {
      "date": "2022-10-05",
      "open": "50.84",
      "high": "52.03",
      "low": "50.74",
      "close": "51.68",
      "volume": "1589987"
    },
    {
      "date": "2022-10-06",
      "open": "51.38",
      "high": "51.70",
      "low": "50.56",
      "close": "50.62",
      "volume": "1076461"
    },
    {
      "date": "2022-10-07",
      "open": "50.05",
      "high": "50.42",
      "low": "48.28",
      "close": "48.64",
      "volume": "1468924"
    },
    {
      "date": "2022-10-10",
      "open": "48.60",
      "high": "48.92",
      "low": "47.13",
      "close": "47.44",
      "volume": "1232314"
    },
    {
      "date": "2022-10-11",
      "open": "47.54",
      "high": "47.69",
      "low": "46.74",
      "close": "46.95",
      "volume": "1348467"
    },
    {
      "date": "2022-10-12",
      "open": "46.81",
      "high": "46.92",
      "low": "46.29",
      "close": "46.46",
      "volume": "1306023"
    },
    {
      "date": "2022-10-13",
      "open": "45.44",
      "high": "48.08",
      "low": "45.25",
      "close": "47.83",
      "volume": "1091458"
    },
    {
      "date": "2022-10-14",
      "open": "48.16",
      "high": "48.67",
      "low": "47.06",
      "close": "47.10",
      "volume": "984555"
    },
    {
      "date": "2022-10-17",
      "open": "48.14",
      "high": "49.12",
      "low": "48.14",
      "close": "49.01",
      "volume": "1461814"
    },
    {
      "date": "2022-10-18",
      "open": "49.99",
      "high": "50.22",
      "low": "48.86",
      "close": "49.37",
      "volume": "1302157"
    },
    {
      "date": "2022-10-19",
      "open": "48.94",
      "high": "49.45",
      "low": "48.33",
      "close": "48.41",
      "volume": "965060"
    },
    {
      "date": "2022-10-20",
      "open": "48.61",
      "high": "49.15",
      "low": "47.04",
      "close": "47.31",
      "volume": "1185206"
    },
    {
      "date": "2022-10-21",
      "open": "47.29",
      "high": "48.25",
      "low": "46.79",
      "close": "48.03",
      "volume": "1096565"
    },
    {
      "date": "2022-10-24",
      "open": "48.46",
      "high": "48.70",
      "low": "47.70",
      "close": "48.36",
      "volume": "1203034"
    },
    {
      "date": "2022-10-25",
      "open": "48.62",
      "high": "49.68",
      "low": "48.62",
      "close": "49.58",
      "volume": "1569567"
    },
    {
      "date": "2022-10-26",
      "open": "49.08",
      "high": "50.03",
      "low": "49.08",
      "close": "49.38",
      "volume": "1351617"
    },
    {
      "date": "2022-10-27",
      "open": "49.48",
      "high": "49.93",
      "low": "48.92",
      "close": "49.42",
      "volume": "5016726"
    },
    {
      "date": "2022-10-28",
      "open": "50.32",
      "high": "51.33",
      "low": "49.07",
      "close": "51.31",
      "volume": "2486459"
    },
    {
      "date": "2022-10-31",
      "open": "50.89",
      "high": "52.22",
      "low": "50.84",
      "close": "51.42",
      "volume": "1846241"
    },
    {
      "date": "2022-11-01",
      "open": "51.80",
      "high": "52.04",
      "low": "50.81",
      "close": "51.40",
      "volume": "892568"
    },
    {
      "date": "2022-11-02",
      "open": "51.11",
      "high": "51.195",
      "low": "49.18",
      "close": "49.37",
      "volume": "3187167"
    },
    {
      "date": "2022-11-03",
      "open": "48.56",
      "high": "48.76",
      "low": "47.91",
      "close": "48.26",
      "volume": "1439732"
    },
    {
      "date": "2022-11-04",
      "open": "48.58",
      "high": "49.33",
      "low": "48.00",
      "close": "48.98",
      "volume": "1103998"
    },
    {
      "date": "2022-11-07",
      "open": "49.27",
      "high": "49.925",
      "low": "48.70",
      "close": "49.59",
      "volume": "1713502"
    },
    {
      "date": "2022-11-08",
      "open": "49.56",
      "high": "50.2904",
      "low": "49.06",
      "close": "49.58",
      "volume": "1265578"
    },
    {
      "date": "2022-11-09",
      "open": "49.08",
      "high": "49.72",
      "low": "48.50",
      "close": "49.32",
      "volume": "1101561"
    },
    {
      "date": "2022-11-10",
      "open": "51.37",
      "high": "52.54",
      "low": "51.30",
      "close": "52.09",
      "volume": "1770097"
    },
    {
      "date": "2022-11-11",
      "open": "52.31",
      "high": "53.56",
      "low": "52.31",
      "close": "53.51",
      "volume": "1435079"
    },
    {
      "date": "2022-11-14",
      "open": "53.03",
      "high": "53.305",
      "low": "52.35",
      "close": "52.59",
      "volume": "1402817"
    },
    {
      "date": "2022-11-15",
      "open": "53.31",
      "high": "53.76",
      "low": "52.58",
      "close": "53.35",
      "volume": "3076975"
    },
    {
      "date": "2022-11-16",
      "open": "53.07",
      "high": "53.6299",
      "low": "52.22",
      "close": "52.43",
      "volume": "1249721"
    },
    {
      "date": "2022-11-17",
      "open": "51.79",
      "high": "51.985",
      "low": "51.19",
      "close": "51.64",
      "volume": "750575"
    },
    {
      "date": "2022-11-18",
      "open": "52.46",
      "high": "52.79",
      "low": "51.71",
      "close": "52.22",
      "volume": "971090"
    },
    {
      "date": "2022-11-21",
      "open": "52.02",
      "high": "52.11",
      "low": "50.79",
      "close": "51.08",
      "volume": "1254924"
    },
    {
      "date": "2022-11-22",
      "open": "51.42",
      "high": "51.46",
      "low": "50.00",
      "close": "51.40",
      "volume": "3569844"
    },
    {
      "date": "2022-11-23",
      "open": "51.34",
      "high": "52.3325",
      "low": "51.22",
      "close": "52.03",
      "volume": "796855"
    },
    {
      "date": "2022-11-25",
      "open": "51.78",
      "high": "52.80",
      "low": "51.62",
      "close": "52.42",
      "volume": "415875"
    },
    {
      "date": "2022-11-28",
      "open": "51.83",
      "high": "52.6399",
      "low": "51.57",
      "close": "51.68",
      "volume": "2040174"
    },
    {
      "date": "2022-11-29",
      "open": "51.50",
      "high": "51.69",
      "low": "50.295",
      "close": "51.63",
      "volume": "1499612"
    },
    {
      "date": "2022-11-30",
      "open": "51.34",
      "high": "53.79",
      "low": "51.16",
      "close": "53.76",
      "volume": "2123817"
    },
    {
      "date": "2022-12-01",
      "open": "54.00",
      "high": "54.82",
      "low": "53.385",
      "close": "54.12",
      "volume": "1692762"
    },
    {
      "date": "2022-12-02",
      "open": "53.39",
      "high": "53.93",
      "low": "53.18",
      "close": "53.49",
      "volume": "1030629"
    },
    {
      "date": "2022-12-05",
      "open": "52.91",
      "high": "53.10",
      "low": "51.799",
      "close": "52.29",
      "volume": "1620387"
    },
    {
      "date": "2022-12-06",
      "open": "52.27",
      "high": "52.47",
      "low": "50.325",
      "close": "50.70",
      "volume": "1301043"
    },
    {
      "date": "2022-12-07",
      "open": "50.70",
      "high": "50.84",
      "low": "50.34",
      "close": "50.47",
      "volume": "1324821"
    },
    {
      "date": "2022-12-08",
      "open": "50.49",
      "high": "51.58",
      "low": "50.06",
      "close": "50.53",
      "volume": "1646100"
    },
    {
      "date": "2022-12-09",
      "open": "50.46",
      "high": "52.075",
      "low": "50.15",
      "close": "51.74",
      "volume": "1608133"
    },
    {
      "date": "2022-12-12",
      "open": "51.75",
      "high": "52.75",
      "low": "51.32",
      "close": "52.74",
      "volume": "1586653"
    },
    {
      "date": "2022-12-13",
      "open": "54.46",
      "high": "54.84",
      "low": "53.18",
      "close": "53.51",
      "volume": "1835025"
    },
    {
      "date": "2022-12-14",
      "open": "53.23",
      "high": "53.67",
      "low": "52.49",
      "close": "52.68",
      "volume": "1381035"
    },
    {
      "date": "2022-12-15",
      "open": "51.86",
      "high": "51.97",
      "low": "50.79",
      "close": "50.86",
      "volume": "2175140"
    },
    {
      "date": "2022-12-16",
      "open": "50.34",
      "high": "50.83",
      "low": "49.90",
      "close": "50.68",
      "volume": "2492968"
    },
    {
      "date": "2022-12-19",
      "open": "50.83",
      "high": "50.97",
      "low": "49.71",
      "close": "49.94",
      "volume": "1662731"
    },
    {
      "date": "2022-12-20",
      "open": "49.81",
      "high": "50.89",
      "low": "49.78",
      "close": "50.66",
      "volume": "1341753"
    },
    {
      "date": "2022-12-21",
      "open": "50.72",
      "high": "51.61",
      "low": "50.72",
      "close": "51.35",
      "volume": "1349462"
    },
    {
      "date": "2022-12-22",
      "open": "50.91",
      "high": "51.59",
      "low": "50.25",
      "close": "51.56",
      "volume": "1938424"
    },
    {
      "date": "2022-12-23",
      "open": "51.31",
      "high": "51.61",
      "low": "50.97",
      "close": "51.31",
      "volume": "739664"
    },
    {
      "date": "2022-12-27",
      "open": "51.20",
      "high": "51.96",
      "low": "50.89",
      "close": "51.76",
      "volume": "769672"
    },
    {
      "date": "2022-12-28",
      "open": "51.85",
      "high": "51.93",
      "low": "50.68",
      "close": "50.68",
      "volume": "695166"
    },
    {
      "date": "2022-12-29",
      "open": "50.98",
      "high": "52.64",
      "low": "50.85",
      "close": "52.44",
      "volume": "980396"
    },
    {
      "date": "2022-12-30",
      "open": "51.80",
      "high": "52.10",
      "low": "51.45",
      "close": "52.06",
      "volume": "811509"
    },
    {
      "date": "2023-01-03",
      "open": "52.71",
      "high": "53.305",
      "low": "51.75",
      "close": "52.46",
      "volume": "1133175"
    },
    {
      "date": "2023-01-04",
      "open": "52.87",
      "high": "53.76",
      "low": "52.67",
      "close": "53.38",
      "volume": "950883"
    },
    {
      "date": "2023-01-05",
      "open": "52.89",
      "high": "52.91",
      "low": "51.94",
      "close": "52.10",
      "volume": "863027"
    },
    {
      "date": "2023-01-06",
      "open": "52.64",
      "high": "53.665",
      "low": "51.94",
      "close": "53.40",
      "volume": "816057"
    },
    {
      "date": "2023-01-09",
      "open": "53.95",
      "high": "55.35",
      "low": "53.735",
      "close": "54.56",
      "volume": "1703640"
    },
    {
      "date": "2023-01-10",
      "open": "54.28",
      "high": "54.57",
      "low": "53.30",
      "close": "53.37",
      "volume": "821576"
    },
    {
      "date": "2023-01-11",
      "open": "53.42",
      "high": "54.30",
      "low": "53.42",
      "close": "54.27",
      "volume": "979986"
    },
    {
      "date": "2023-01-12",
      "open": "54.83",
      "high": "55.795",
      "low": "54.46",
      "close": "55.52",
      "volume": "1345382"
    },
    {
      "date": "2023-01-13",
      "open": "55.15",
      "high": "56.05",
      "low": "55.05",
      "close": "55.67",
      "volume": "1180808"
    },
    {
      "date": "2023-01-17",
      "open": "55.67",
      "high": "56.83",
      "low": "55.60",
      "close": "56.67",
      "volume": "1498738"
    },
    {
      "date": "2023-01-18",
      "open": "56.83",
      "high": "57.135",
      "low": "55.52",
      "close": "55.95",
      "volume": "2638063"
    },
    {
      "date": "2023-01-19",
      "open": "55.52",
      "high": "56.82",
      "low": "55.52",
      "close": "55.59",
      "volume": "2688017"
    },
    {
      "date": "2023-01-20",
      "open": "55.68",
      "high": "56.35",
      "low": "55.155",
      "close": "56.27",
      "volume": "3363033"
    },
    {
      "date": "2023-01-23",
      "open": "56.61",
      "high": "58.82",
      "low": "56.59",
      "close": "58.55",
      "volume": "1830904"
    },
    {
      "date": "2023-01-24",
      "open": "58.26",
      "high": "58.60",
      "low": "57.47",
      "close": "57.58",
      "volume": "1039013"
    },
    {
      "date": "2023-01-25",
      "open": "56.76",
      "high": "57.96",
      "low": "56.76",
      "close": "57.92",
      "volume": "859164"
    },
    {
      "date": "2023-01-26",
      "open": "58.27",
      "high": "58.54",
      "low": "57.53",
      "close": "58.34",
      "volume": "822505"
    },
    {
      "date": "2023-01-27",
      "open": "58.32",
      "high": "60.13",
      "low": "58.244",
      "close": "59.65",
      "volume": "1347149"
    },
    {
      "date": "2023-01-30",
      "open": "59.17",
      "high": "59.59",
      "low": "58.73",
      "close": "58.92",
      "volume": "945525"
    },
    {
      "date": "2023-01-31",
      "open": "59.10",
      "high": "60.40",
      "low": "58.77",
      "close": "60.35",
      "volume": "1285097"
    },
    {
      "date": "2023-02-01",
      "open": "60.35",
      "high": "61.92",
      "low": "59.69",
      "close": "61.60",
      "volume": "1283419"
    },
    {
      "date": "2023-02-02",
      "open": "62.12",
      "high": "63.38",
      "low": "62.00",
      "close": "62.49",
      "volume": "1475903"
    },
    {
      "date": "2023-02-03",
      "open": "61.52",
      "high": "62.22",
      "low": "61.36",
      "close": "61.62",
      "volume": "1575278"
    },
    {
      "date": "2023-02-06",
      "open": "60.84",
      "high": "61.20",
      "low": "60.2994",
      "close": "60.69",
      "volume": "843073"
    },
    {
      "date": "2023-02-07",
      "open": "60.66",
      "high": "61.94",
      "low": "60.24",
      "close": "61.64",
      "volume": "1517953"
    },
    {
      "date": "2023-02-08",
      "open": "63.66",
      "high": "63.87",
      "low": "61.855",
      "close": "63.74",
      "volume": "2262244"
    },
    {
      "date": "2023-02-09",
      "open": "64.30",
      "high": "64.52",
      "low": "62.875",
      "close": "62.93",
      "volume": "1772392"
    },
    {
      "date": "2023-02-10",
      "open": "62.45",
      "high": "62.71",
      "low": "61.75",
      "close": "62.26",
      "volume": "1504059"
    },
    {
      "date": "2023-02-13",
      "open": "62.02",
      "high": "62.66",
      "low": "61.95",
      "close": "62.43",
      "volume": "1251903"
    },
    {
      "date": "2023-02-14",
      "open": "62.09",
      "high": "62.82",
      "low": "61.83",
      "close": "62.46",
      "volume": "1264427"
    },
    {
      "date": "2023-02-15",
      "open": "62.15",
      "high": "63.03",
      "low": "61.84",
      "close": "62.99",
      "volume": "1244904"
    },
    {
      "date": "2023-02-16",
      "open": "62.02",
      "high": "62.69",
      "low": "61.89",
      "close": "62.32",
      "volume": "993172"
    },
    {
      "date": "2023-02-17",
      "open": "61.86",
      "high": "62.14",
      "low": "61.41",
      "close": "61.74",
      "volume": "1242748"
    },
    {
      "date": "2023-02-21",
      "open": "60.96",
      "high": "61.21",
      "low": "60.09",
      "close": "60.10",
      "volume": "949098"
    },
    {
      "date": "2023-02-22",
      "open": "60.18",
      "high": "60.61",
      "low": "59.65",
      "close": "59.90",
      "volume": "1222954"
    },
    {
      "date": "2023-02-23",
      "open": "60.04",
      "high": "60.59",
      "low": "59.72",
      "close": "60.47",
      "volume": "2207843"
    },
    {
      "date": "2023-02-24",
      "open": "59.67",
      "high": "59.99",
      "low": "59.20",
      "close": "59.94",
      "volume": "1292539"
    },
    {
      "date": "2023-02-27",
      "open": "60.25",
      "high": "60.28",
      "low": "59.22",
      "close": "59.47",
      "volume": "1116934"
    },
    {
      "date": "2023-02-28",
      "open": "59.09",
      "high": "59.39",
      "low": "58.42",
      "close": "58.70",
      "volume": "2048462"
    },
    {
      "date": "2023-03-01",
      "open": "58.54",
      "high": "58.91",
      "low": "58.29",
      "close": "58.72",
      "volume": "1317858"
    },
    {
      "date": "2023-03-02",
      "open": "58.53",
      "high": "59.22",
      "low": "58.3283",
      "close": "59.17",
      "volume": "1092431"
    },
    {
      "date": "2023-03-03",
      "open": "59.44",
      "high": "59.76",
      "low": "58.91",
      "close": "59.53",
      "volume": "1102271"
    },
    {
      "date": "2023-03-06",
      "open": "59.66",
      "high": "60.13",
      "low": "59.07",
      "close": "59.26",
      "volume": "1057843"
    },
    {
      "date": "2023-03-07",
      "open": "59.19",
      "high": "59.24",
      "low": "57.94",
      "close": "58.14",
      "volume": "1407678"
    },
    {
      "date": "2023-03-08",
      "open": "58.10",
      "high": "58.72",
      "low": "58.04",
      "close": "58.51",
      "volume": "1057900"
    },
    {
      "date": "2023-03-09",
      "open": "58.70",
      "high": "59.14",
      "low": "57.10",
      "close": "57.18",
      "volume": "1189953"
    },
    {
      "date": "2023-03-10",
      "open": "57.00",
      "high": "57.18",
      "low": "55.11",
      "close": "55.26",
      "volume": "1481093"
    },
    {
      "date": "2023-03-13",
      "open": "54.66",
      "high": "54.98",
      "low": "53.76",
      "close": "54.34",
      "volume": "1402425"
    },
    {
      "date": "2023-03-14",
      "open": "55.19",
      "high": "55.84",
      "low": "54.35",
      "close": "54.88",
      "volume": "1559398"
    },
    {
      "date": "2023-03-15",
      "open": "54.64",
      "high": "54.78",
      "low": "53.205",
      "close": "53.82",
      "volume": "1253176"
    },
    {
      "date": "2023-03-16",
      "open": "53.48",
      "high": "55.37",
      "low": "53.35",
      "close": "55.24",
      "volume": "1362282"
    },
    {
      "date": "2023-03-17",
      "open": "55.16",
      "high": "55.16",
      "low": "53.75",
      "close": "53.87",
      "volume": "1729052"
    },
    {
      "date": "2023-03-20",
      "open": "54.22",
      "high": "54.87",
      "low": "54.22",
      "close": "54.50",
      "volume": "1656616"
    },
    {
      "date": "2023-03-21",
      "open": "54.95",
      "high": "55.77",
      "low": "54.75",
      "close": "55.66",
      "volume": "1688982"
    },
    {
      "date": "2023-03-22",
      "open": "55.70",
      "high": "55.78",
      "low": "54.23",
      "close": "54.26",
      "volume": "1428847"
    },
    {
      "date": "2023-03-23",
      "open": "54.51",
      "high": "55.01",
      "low": "53.63",
      "close": "53.93",
      "volume": "1873598"
    },
    {
      "date": "2023-03-24",
      "open": "53.45",
      "high": "53.96",
      "low": "52.93",
      "close": "53.92",
      "volume": "874435"
    },
    {
      "date": "2023-03-27",
      "open": "54.37",
      "high": "54.74",
      "low": "54.03",
      "close": "54.42",
      "volume": "1068043"
    },
    {
      "date": "2023-03-28",
      "open": "54.10",
      "high": "54.56",
      "low": "53.762",
      "close": "54.41",
      "volume": "879402"
    },
    {
      "date": "2023-03-29",
      "open": "54.87",
      "high": "55.365",
      "low": "54.62",
      "close": "55.19",
      "volume": "843234"
    },
    {
      "date": "2023-03-30",
      "open": "55.90",
      "high": "55.97",
      "low": "55.38",
      "close": "55.49",
      "volume": "941685"
    },
    {
      "date": "2023-03-31",
      "open": "55.58",
      "high": "56.57",
      "low": "55.39",
      "close": "56.47",
      "volume": "644470"
    },
    {
      "date": "2023-04-03",
      "open": "56.54",
      "high": "56.7234",
      "low": "56.13",
      "close": "56.53",
      "volume": "947809"
    },
    {
      "date": "2023-04-04",
      "open": "56.81",
      "high": "57.00",
      "low": "55.305",
      "close": "55.75",
      "volume": "1299354"
    },
    {
      "date": "2023-04-05",
      "open": "55.62",
      "high": "55.72",
      "low": "55.04",
      "close": "55.19",
      "volume": "904955"
    },
    {
      "date": "2023-04-06",
      "open": "55.20",
      "high": "56.31",
      "low": "55.02",
      "close": "56.29",
      "volume": "871587"
    },
    {
      "date": "2023-04-10",
      "open": "55.88",
      "high": "56.26",
      "low": "55.59",
      "close": "56.20",
      "volume": "842449"
    },
    {
      "date": "2023-04-11",
      "open": "56.49",
      "high": "57.90",
      "low": "56.31",
      "close": "57.38",
      "volume": "1971880"
    },
    {
      "date": "2023-04-12",
      "open": "57.83",
      "high": "58.04",
      "low": "57.22",
      "close": "57.24",
      "volume": "1089847"
    },
    {
      "date": "2023-04-13",
      "open": "57.30",
      "high": "57.95",
      "low": "57.20",
      "close": "57.54",
      "volume": "1180454"
    },
    {
      "date": "2023-04-14",
      "open": "57.58",
      "high": "57.94",
      "low": "56.98",
      "close": "57.48",
      "volume": "734864"
    },
    {
      "date": "2023-04-17",
      "open": "57.48",
      "high": "57.80",
      "low": "56.97",
      "close": "57.75",
      "volume": "593731"
    },
    {
      "date": "2023-04-18",
      "open": "58.03",
      "high": "58.22",
      "low": "57.49",
      "close": "57.73",
      "volume": "537963"
    },
    {
      "date": "2023-04-19",
      "open": "57.50",
      "high": "57.92",
      "low": "57.39",
      "close": "57.70",
      "volume": "597954"
    },
    {
      "date": "2023-04-20",
      "open": "57.20",
      "high": "57.59",
      "low": "56.79",
      "close": "57.55",
      "volume": "640806"
    },
    {
      "date": "2023-04-21",
      "open": "57.79",
      "high": "57.79",
      "low": "56.915",
      "close": "57.01",
      "volume": "726085"
    },
    {
      "date": "2023-04-24",
      "open": "56.90",
      "high": "57.11",
      "low": "56.415",
      "close": "56.66",
      "volume": "674276"
    },
    {
      "date": "2023-04-25",
      "open": "56.26",
      "high": "56.405",
      "low": "55.43",
      "close": "55.53",
      "volume": "867493"
    },
    {
      "date": "2023-04-26",
      "open": "55.50",
      "high": "55.69",
      "low": "54.85",
      "close": "54.96",
      "volume": "1302793"
    },
    {
      "date": "2023-04-27",
      "open": "55.21",
      "high": "56.25",
      "low": "55.09",
      "close": "55.89",
      "volume": "1781410"
    },
    {
      "date": "2023-04-28",
      "open": "57.04",
      "high": "58.60",
      "low": "55.36",
      "close": "58.54",
      "volume": "1842148"
    },
    {
      "date": "2023-05-01",
      "open": "58.17",
      "high": "58.80",
      "low": "57.21",
      "close": "57.36",
      "volume": "1457489"
    },
    {
      "date": "2023-05-02",
      "open": "57.03",
      "high": "57.34",
      "low": "55.21",
      "close": "55.66",
      "volume": "1295880"
    },
    {
      "date": "2023-05-03",
      "open": "55.75",
      "high": "56.43",
      "low": "54.99",
      "close": "55.02",
      "volume": "954776"
    },
    {
      "date": "2023-05-04",
      "open": "54.61",
      "high": "55.105",
      "low": "53.95",
      "close": "55.02",
      "volume": "2420760"
    },
    {
      "date": "2023-05-05",
      "open": "55.49",
      "high": "56.12",
      "low": "55.07",
      "close": "55.35",
      "volume": "1651142"
    },
    {
      "date": "2023-05-08",
      "open": "55.33",
      "high": "55.81",
      "low": "54.76",
      "close": "55.79",
      "volume": "903983"
    },
    {
      "date": "2023-05-09",
      "open": "55.45",
      "high": "55.705",
      "low": "55.17",
      "close": "55.35",
      "volume": "502062"
    },
    {
      "date": "2023-05-10",
      "open": "55.89",
      "high": "55.97",
      "low": "54.97",
      "close": "55.36",
      "volume": "582796"
    },
    {
      "date": "2023-05-11",
      "open": "55.12",
      "high": "55.13",
      "low": "54.58",
      "close": "55.03",
      "volume": "850727"
    },
    {
      "date": "2023-05-12",
      "open": "55.15",
      "high": "55.31",
      "low": "54.42",
      "close": "54.96",
      "volume": "771408"
    },
    {
      "date": "2023-05-15",
      "open": "54.91",
      "high": "55.32",
      "low": "54.85",
      "close": "55.28",
      "volume": "719276"
    },
    {
      "date": "2023-05-16",
      "open": "54.99",
      "high": "55.10",
      "low": "54.445",
      "close": "54.64",
      "volume": "471940"
    },
    {
      "date": "2023-05-17",
      "open": "55.06",
      "high": "55.62",
      "low": "54.535",
      "close": "55.53",
      "volume": "1011118"
    },
    {
      "date": "2023-05-18",
      "open": "55.47",
      "high": "55.91",
      "low": "55.17",
      "close": "55.83",
      "volume": "858942"
    },
    {
      "date": "2023-05-19",
      "open": "56.25",
      "high": "56.40",
      "low": "55.595",
      "close": "56.20",
      "volume": "1342016"
    },
    {
      "date": "2023-05-22",
      "open": "56.35",
      "high": "56.46",
      "low": "55.615",
      "close": "56.12",
      "volume": "914679"
    },
    {
      "date": "2023-05-23",
      "open": "55.95",
      "high": "56.64",
      "low": "55.60",
      "close": "56.22",
      "volume": "1277113"
    },
    {
      "date": "2023-05-24",
      "open": "56.00",
      "high": "56.085",
      "low": "54.795",
      "close": "55.40",
      "volume": "910742"
    },
    {
      "date": "2023-05-25",
      "open": "55.39",
      "high": "55.44",
      "low": "54.23",
      "close": "54.63",
      "volume": "1597368"
    },
    {
      "date": "2023-05-26",
      "open": "54.93",
      "high": "55.4632",
      "low": "54.83",
      "close": "55.21",
      "volume": "1292056"
    },
    {
      "date": "2023-05-30",
      "open": "55.33",
      "high": "55.4122",
      "low": "54.501",
      "close": "54.94",
      "volume": "1008696"
    },
    {
      "date": "2023-05-31",
      "open": "54.54",
      "high": "55.34",
      "low": "53.725",
      "close": "54.96",
      "volume": "3252614"
    },
    {
      "date": "2023-06-01",
      "open": "54.96",
      "high": "55.565",
      "low": "54.68",
      "close": "55.32",
      "volume": "1067359"
    },
    {
      "date": "2023-06-02",
      "open": "55.79",
      "high": "56.67",
      "low": "55.505",
      "close": "56.61",
      "volume": "1012706"
    },
    {
      "date": "2023-06-05",
      "open": "56.39",
      "high": "56.58",
      "low": "55.50",
      "close": "56.01",
      "volume": "841047"
    },
    {
      "date": "2023-06-06",
      "open": "55.80",
      "high": "57.16",
      "low": "55.80",
      "close": "56.91",
      "volume": "656508"
    },
    {
      "date": "2023-06-07",
      "open": "57.00",
      "high": "57.595",
      "low": "56.87",
      "close": "57.54",
      "volume": "929891"
    },
    {
      "date": "2023-06-08",
      "open": "57.53",
      "high": "57.64",
      "low": "56.575",
      "close": "56.70",
      "volume": "1251731"
    },
    {
      "date": "2023-06-09",
      "open": "56.51",
      "high": "57.06",
      "low": "56.43",
      "close": "56.50",
      "volume": "1101072"
    },
    {
      "date": "2023-06-12",
      "open": "56.62",
      "high": "57.23",
      "low": "56.4175",
      "close": "56.99",
      "volume": "915816"
    },
    {
      "date": "2023-06-13",
      "open": "57.25",
      "high": "58.11",
      "low": "57.08",
      "close": "57.80",
      "volume": "1842395"
    },
    {
      "date": "2023-06-14",
      "open": "58.30",
      "high": "59.19",
      "low": "58.01",
      "close": "59.10",
      "volume": "1943873"
    },
    {
      "date": "2023-06-15",
      "open": "58.89",
      "high": "60.38",
      "low": "58.755",
      "close": "60.20",
      "volume": "1836879"
    },
    {
      "date": "2023-06-16",
      "open": "60.41",
      "high": "60.58",
      "low": "59.87",
      "close": "60.12",
      "volume": "2023954"
    },
    {
      "date": "2023-06-20",
      "open": "59.61",
      "high": "59.985",
      "low": "59.2925",
      "close": "59.83",
      "volume": "1969886"
    },
    {
      "date": "2023-06-21",
      "open": "59.77",
      "high": "59.77",
      "low": "59.005",
      "close": "59.08",
      "volume": "1111974"
    },
    {
      "date": "2023-06-22",
      "open": "58.79",
      "high": "58.81",
      "low": "58.175",
      "close": "58.71",
      "volume": "972940"
    },
    {
      "date": "2023-06-23",
      "open": "58.38",
      "high": "58.56",
      "low": "58.05",
      "close": "58.49",
      "volume": "1298117"
    },
    {
      "date": "2023-06-26",
      "open": "58.51",
      "high": "59.40",
      "low": "58.51",
      "close": "59.24",
      "volume": "1014567"
    },
    {
      "date": "2023-06-27",
      "open": "59.41",
      "high": "60.425",
      "low": "59.115",
      "close": "60.15",
      "volume": "1135877"
    },
    {
      "date": "2023-06-28",
      "open": "60.13",
      "high": "60.27",
      "low": "59.595",
      "close": "60.25",
      "volume": "988559"
    },
    {
      "date": "2023-06-29",
      "open": "60.50",
      "high": "60.59",
      "low": "59.99",
      "close": "60.46",
      "volume": "1222789"
    },
    {
      "date": "2023-06-30",
      "open": "60.80",
      "high": "60.99",
      "low": "59.92",
      "close": "60.60",
      "volume": "1322525"
    },
    {
      "date": "2023-07-03",
      "open": "60.50",
      "high": "60.74",
      "low": "60.37",
      "close": "60.50",
      "volume": "555352"
    },
    {
      "date": "2023-07-05",
      "open": "60.15",
      "high": "60.40",
      "low": "59.67",
      "close": "60.21",
      "volume": "1210895"
    },
    {
      "date": "2023-07-06",
      "open": "59.46",
      "high": "59.72",
      "low": "59.00",
      "close": "59.38",
      "volume": "904535"
    },
    {
      "date": "2023-07-07",
      "open": "59.19",
      "high": "60.03",
      "low": "59.19",
      "close": "59.49",
      "volume": "772532"
    },
    {
      "date": "2023-07-10",
      "open": "59.31",
      "high": "59.87",
      "low": "59.31",
      "close": "59.62",
      "volume": "978910"
    },
    {
      "date": "2023-07-11",
      "open": "59.93",
      "high": "60.51",
      "low": "59.76",
      "close": "60.51",
      "volume": "873292"
    },
    {
      "date": "2023-07-12",
      "open": "61.09",
      "high": "61.14",
      "low": "60.20",
      "close": "60.23",
      "volume": "668443"
    },
    {
      "date": "2023-07-13",
      "open": "60.50",
      "high": "61.10",
      "low": "60.358",
      "close": "60.95",
      "volume": "433050"
    },
    {
      "date": "2023-07-14",
      "open": "60.88",
      "high": "60.90",
      "low": "60.21",
      "close": "60.68",
      "volume": "555907"
    },
    {
      "date": "2023-07-17",
      "open": "60.50",
      "high": "60.94",
      "low": "60.25",
      "close": "60.62",
      "volume": "461172"
    },
    {
      "date": "2023-07-18",
      "open": "60.64",
      "high": "61.30",
      "low": "60.392",
      "close": "61.28",
      "volume": "570957"
    },
    {
      "date": "2023-07-19",
      "open": "61.30",
      "high": "62.41",
      "low": "61.30",
      "close": "62.32",
      "volume": "880937"
    },
    {
      "date": "2023-07-20",
      "open": "62.19",
      "high": "62.45",
      "low": "61.51",
      "close": "61.74",
      "volume": "1369111"
    },
    {
      "date": "2023-07-21",
      "open": "61.98",
      "high": "62.29",
      "low": "61.61",
      "close": "61.70",
      "volume": "803734"
    },
    {
      "date": "2023-07-24",
      "open": "61.69",
      "high": "62.18",
      "low": "61.69",
      "close": "61.77",
      "volume": "694796"
    },
    {
      "date": "2023-07-25",
      "open": "61.81",
      "high": "62.60",
      "low": "61.74",
      "close": "62.12",
      "volume": "872525"
    },
    {
      "date": "2023-07-26",
      "open": "62.10",
      "high": "62.80",
      "low": "61.93",
      "close": "62.76",
      "volume": "971584"
    },
    {
      "date": "2023-07-27",
      "open": "62.90",
      "high": "63.25",
      "low": "61.40",
      "close": "61.45",
      "volume": "1343570"
    },
    {
      "date": "2023-07-28",
      "open": "59.00",
      "high": "59.24",
      "low": "57.02",
      "close": "57.25",
      "volume": "3862854"
    },
    {
      "date": "2023-07-31",
      "open": "57.38",
      "high": "58.54",
      "low": "57.34",
      "close": "58.25",
      "volume": "1874717"
    },
    {
      "date": "2023-08-01",
      "open": "58.00",
      "high": "58.42",
      "low": "57.86",
      "close": "58.21",
      "volume": "1284989"
    },
    {
      "date": "2023-08-02",
      "open": "57.70",
      "high": "57.70",
      "low": "56.13",
      "close": "56.67",
      "volume": "1625593"
    },
    {
      "date": "2023-08-03",
      "open": "56.43",
      "high": "56.745",
      "low": "55.985",
      "close": "56.64",
      "volume": "986853"
    },
    {
      "date": "2023-08-04",
      "open": "56.68",
      "high": "57.25",
      "low": "56.33",
      "close": "56.78",
      "volume": "1003285"
    },
    {
      "date": "2023-08-07",
      "open": "56.83",
      "high": "57.245",
      "low": "56.74",
      "close": "57.21",
      "volume": "791349"
    },
    {
      "date": "2023-08-08",
      "open": "56.46",
      "high": "56.57",
      "low": "55.16",
      "close": "56.00",
      "volume": "1780198"
    },
    {
      "date": "2023-08-09",
      "open": "55.90",
      "high": "56.575",
      "low": "55.82",
      "close": "56.11",
      "volume": "757458"
    },
    {
      "date": "2023-08-10",
      "open": "56.18",
      "high": "56.665",
      "low": "55.955",
      "close": "56.16",
      "volume": "725957"
    },
    {
      "date": "2023-08-11",
      "open": "55.85",
      "high": "56.22",
      "low": "55.735",
      "close": "56.09",
      "volume": "571248"
    },
    {
      "date": "2023-08-14",
      "open": "56.01",
      "high": "56.78",
      "low": "55.945",
      "close": "56.40",
      "volume": "816544"
    },
    {
      "date": "2023-08-15",
      "open": "56.135",
      "high": "56.39",
      "low": "55.65",
      "close": "56.29",
      "volume": "1017751"
    },
    {
      "date": "2023-08-16",
      "open": "56.13",
      "high": "56.52",
      "low": "55.73",
      "close": "55.76",
      "volume": "993475"
    },
    {
      "date": "2023-08-17",
      "open": "55.87",
      "high": "55.94",
      "low": "54.56",
      "close": "54.65",
      "volume": "1263580"
    },
    {
      "date": "2023-08-18",
      "open": "54.58",
      "high": "55.195",
      "low": "54.33",
      "close": "55.05",
      "volume": "852550"
    },
    {
      "date": "2023-08-21",
      "open": "55.05",
      "high": "55.23",
      "low": "54.61",
      "close": "55.07",
      "volume": "960837"
    },
    {
      "date": "2023-08-22",
      "open": "55.92",
      "high": "56.22",
      "low": "55.46",
      "close": "55.58",
      "volume": "1908303"
    },
    {
      "date": "2023-08-23",
      "open": "55.56",
      "high": "55.89",
      "low": "55.30",
      "close": "55.85",
      "volume": "827368"
    },
    {
      "date": "2023-08-24",
      "open": "55.74",
      "high": "56.52",
      "low": "55.21",
      "close": "55.36",
      "volume": "675308"
    },
    {
      "date": "2023-08-25",
      "open": "55.51",
      "high": "56.12",
      "low": "55.46",
      "close": "55.89",
      "volume": "563202"
    },
    {
      "date": "2023-08-28",
      "open": "56.11",
      "high": "56.89",
      "low": "56.11",
      "close": "56.48",
      "volume": "542757"
    },
    {
      "date": "2023-08-29",
      "open": "56.33",
      "high": "56.87",
      "low": "56.16",
      "close": "56.78",
      "volume": "865245"
    },
    {
      "date": "2023-08-30",
      "open": "56.83",
      "high": "57.842",
      "low": "56.83",
      "close": "57.74",
      "volume": "783675"
    },
    {
      "date": "2023-08-31",
      "open": "57.53",
      "high": "57.98",
      "low": "57.31",
      "close": "57.42",
      "volume": "969122"
    },
    {
      "date": "2023-09-01",
      "open": "57.80",
      "high": "58.09",
      "low": "57.4393",
      "close": "57.53",
      "volume": "701111"
    },
    {
      "date": "2023-09-05",
      "open": "57.17",
      "high": "57.51",
      "low": "56.12",
      "close": "56.22",
      "volume": "676969"
    },
    {
      "date": "2023-09-06",
      "open": "56.11",
      "high": "56.32",
      "low": "55.82",
      "close": "55.91",
      "volume": "738536"
    },
    {
      "date": "2023-09-07",
      "open": "55.67",
      "high": "55.89",
      "low": "55.155",
      "close": "55.38",
      "volume": "1030656"
    },
    {
      "date": "2023-09-08",
      "open": "55.26",
      "high": "55.90",
      "low": "55.26",
      "close": "55.73",
      "volume": "929528"
    },
    {
      "date": "2023-09-11",
      "open": "56.08",
      "high": "56.19",
      "low": "55.355",
      "close": "55.41",
      "volume": "668382"
    },
    {
      "date": "2023-09-12",
      "open": "56.315",
      "high": "56.315",
      "low": "54.94",
      "close": "54.94",
      "volume": "596481"
    },
    {
      "date": "2023-09-13",
      "open": "55.12",
      "high": "55.33",
      "low": "54.43",
      "close": "54.65",
      "volume": "818320"
    },
    {
      "date": "2023-09-14",
      "open": "55.09",
      "high": "55.54",
      "low": "54.84",
      "close": "55.50",
      "volume": "1292438"
    },
    {
      "date": "2023-09-15",
      "open": "55.23",
      "high": "55.65",
      "low": "55.04",
      "close": "55.37",
      "volume": "1275937"
    },
    {
      "date": "2023-09-18",
      "open": "55.31",
      "high": "55.62",
      "low": "55.00",
      "close": "55.50",
      "volume": "568987"
    },
    {
      "date": "2023-09-19",
      "open": "55.43",
      "high": "55.57",
      "low": "54.92",
      "close": "55.32",
      "volume": "900244"
    },
    {
      "date": "2023-09-20",
      "open": "55.55",
      "high": "55.685",
      "low": "54.59",
      "close": "54.72",
      "volume": "2009749"
    },
    {
      "date": "2023-09-21",
      "open": "54.53",
      "high": "54.53",
      "low": "53.37",
      "close": "53.44",
      "volume": "952658"
    },
    {
      "date": "2023-09-22",
      "open": "53.44",
      "high": "54.15",
      "low": "53.38",
      "close": "53.82",
      "volume": "952867"
    },
    {
      "date": "2023-09-25",
      "open": "53.60",
      "high": "53.855",
      "low": "53.30",
      "close": "53.78",
      "volume": "580253"
    },
    {
      "date": "2023-09-26",
      "open": "53.34",
      "high": "53.77",
      "low": "52.725",
      "close": "52.77",
      "volume": "994604"
    },
    {
      "date": "2023-09-27",
      "open": "53.02",
      "high": "53.13",
      "low": "52.37",
      "close": "52.60",
      "volume": "822852"
    },
    {
      "date": "2023-09-28",
      "open": "52.40",
      "high": "52.97",
      "low": "52.19",
      "close": "52.78",
      "volume": "811235"
    },
    {
      "date": "2023-09-29",
      "open": "53.03",
      "high": "53.31",
      "low": "52.445",
      "close": "52.54",
      "volume": "719823"
    },
    {
      "date": "2023-10-02",
      "open": "52.46",
      "high": "52.61",
      "low": "51.85",
      "close": "52.11",
      "volume": "700557"
    },
    {
      "date": "2023-10-03",
      "open": "51.79",
      "high": "51.96",
      "low": "51.12",
      "close": "51.60",
      "volume": "1099509"
    },
    {
      "date": "2023-10-04",
      "open": "51.75",
      "high": "51.955",
      "low": "51.18",
      "close": "51.87",
      "volume": "1062859"
    },
    {
      "date": "2023-10-05",
      "open": "51.78",
      "high": "51.97",
      "low": "51.27",
      "close": "51.45",
      "volume": "964276"
    },
    {
      "date": "2023-10-06",
      "open": "51.19",
      "high": "52.47",
      "low": "51.19",
      "close": "52.11",
      "volume": "790785"
    },
    {
      "date": "2023-10-09",
      "open": "51.79",
      "high": "52.34",
      "low": "51.6202",
      "close": "52.25",
      "volume": "484332"
    },
    {
      "date": "2023-10-10",
      "open": "52.40",
      "high": "53.00",
      "low": "52.30",
      "close": "52.63",
      "volume": "512404"
    },
    {
      "date": "2023-10-11",
      "open": "52.71",
      "high": "53.10",
      "low": "52.52",
      "close": "52.76",
      "volume": "567229"
    },
    {
      "date": "2023-10-12",
      "open": "52.71",
      "high": "52.71",
      "low": "51.59",
      "close": "51.79",
      "volume": "669320"
    },
    {
      "date": "2023-10-13",
      "open": "52.01",
      "high": "52.01",
      "low": "50.95",
      "close": "51.12",
      "volume": "1094933"
    },
    {
      "date": "2023-10-16",
      "open": "51.56",
      "high": "52.205",
      "low": "51.405",
      "close": "51.85",
      "volume": "668213"
    },
    {
      "date": "2023-10-17",
      "open": "51.54",
      "high": "52.72",
      "low": "51.46",
      "close": "52.23",
      "volume": "1221677"
    },
    {
      "date": "2023-10-18",
      "open": "51.80",
      "high": "51.94",
      "low": "50.77",
      "close": "50.86",
      "volume": "887199"
    },
    {
      "date": "2023-10-19",
      "open": "50.87",
      "high": "51.48",
      "low": "50.425",
      "close": "50.78",
      "volume": "1168078"
    },
    {
      "date": "2023-10-20",
      "open": "50.78",
      "high": "50.92",
      "low": "50.02",
      "close": "50.08",
      "volume": "772869"
    },
    {
      "date": "2023-10-23",
      "open": "49.91",
      "high": "50.53",
      "low": "49.73",
      "close": "49.75",
      "volume": "720383"
    },
    {
      "date": "2023-10-24",
      "open": "50.05",
      "high": "50.385",
      "low": "49.63",
      "close": "49.83",
      "volume": "977750"
    },
    {
      "date": "2023-10-25",
      "open": "49.38",
      "high": "49.725",
      "low": "49.11",
      "close": "49.36",
      "volume": "1181826"
    },
    {
      "date": "2023-10-26",
      "open": "49.22",
      "high": "49.84",
      "low": "49.20",
      "close": "49.44",
      "volume": "1339452"
    },
    {
      "date": "2023-10-27",
      "open": "46.67",
      "high": "49.86",
      "low": "46.61",
      "close": "48.71",
      "volume": "2003115"
    },
    {
      "date": "2023-10-30",
      "open": "49.15",
      "high": "50.077",
      "low": "48.65",
      "close": "50.02",
      "volume": "1551601"
    },
    {
      "date": "2023-10-31",
      "open": "50.19",
      "high": "50.525",
      "low": "49.665",
      "close": "50.25",
      "volume": "2244640"
    },
    {
      "date": "2023-11-01",
      "open": "50.15",
      "high": "50.29",
      "low": "48.82",
      "close": "49.19",
      "volume": "1921519"
    },
    {
      "date": "2023-11-02",
      "open": "49.57",
      "high": "51.31",
      "low": "49.515",
      "close": "51.16",
      "volume": "1486346"
    },
    {
      "date": "2023-11-03",
      "open": "51.67",
      "high": "52.77",
      "low": "51.67",
      "close": "52.46",
      "volume": "929698"
    },
    {
      "date": "2023-11-06",
      "open": "52.47",
      "high": "52.68",
      "low": "51.72",
      "close": "52.63",
      "volume": "1175539"
    },
    {
      "date": "2023-11-07",
      "open": "52.75",
      "high": "53.37",
      "low": "52.57",
      "close": "53.02",
      "volume": "1301458"
    },
    {
      "date": "2023-11-08",
      "open": "53.04",
      "high": "53.22",
      "low": "52.11",
      "close": "52.40",
      "volume": "1582625"
    },
    {
      "date": "2023-11-09",
      "open": "52.71",
      "high": "52.71",
      "low": "51.97",
      "close": "52.04",
      "volume": "1001403"
    },
    {
      "date": "2023-11-10",
      "open": "52.14",
      "high": "52.795",
      "low": "51.92",
      "close": "52.79",
      "volume": "796773"
    },
    {
      "date": "2023-11-13",
      "open": "52.47",
      "high": "52.77",
      "low": "52.37",
      "close": "52.47",
      "volume": "1288807"
    },
    {
      "date": "2023-11-14",
      "open": "53.57",
      "high": "54.585",
      "low": "53.455",
      "close": "54.40",
      "volume": "1292529"
    },
    {
      "date": "2023-11-15",
      "open": "54.50",
      "high": "55.35",
      "low": "54.40",
      "close": "55.18",
      "volume": "1183065"
    },
    {
      "date": "2023-11-16",
      "open": "55.03",
      "high": "55.45",
      "low": "54.44",
      "close": "54.76",
      "volume": "1463121"
    },
    {
      "date": "2023-11-17",
      "open": "54.92",
      "high": "55.02",
      "low": "54.555",
      "close": "55.00",
      "volume": "1071814"
    },
    {
      "date": "2023-11-20",
      "open": "54.95",
      "high": "55.39",
      "low": "54.75",
      "close": "55.12",
      "volume": "1089756"
    },
    {
      "date": "2023-11-21",
      "open": "54.99",
      "high": "55.12",
      "low": "54.80",
      "close": "54.97",
      "volume": "887747"
    },
    {
      "date": "2023-11-22",
      "open": "55.21",
      "high": "55.91",
      "low": "55.20",
      "close": "55.62",
      "volume": "880787"
    },
    {
      "date": "2023-11-24",
      "open": "55.53",
      "high": "56.00",
      "low": "55.325",
      "close": "55.84",
      "volume": "418584"
    },
    {
      "date": "2023-11-27",
      "open": "55.54",
      "high": "56.09",
      "low": "55.4501",
      "close": "55.95",
      "volume": "1363380"
    },
    {
      "date": "2023-11-28",
      "open": "55.81",
      "high": "56.255",
      "low": "55.57",
      "close": "56.18",
      "volume": "1386028"
    },
    {
      "date": "2023-11-29",
      "open": "56.50",
      "high": "56.92",
      "low": "55.92",
      "close": "56.00",
      "volume": "1097894"
    },
    {
      "date": "2023-11-30",
      "open": "55.90",
      "high": "56.30",
      "low": "55.63",
      "close": "56.26",
      "volume": "2544483"
    },
    {
      "date": "2023-12-01",
      "open": "56.09",
      "high": "57.73",
      "low": "55.89",
      "close": "57.67",
      "volume": "2189925"
    },
    {
      "date": "2023-12-04",
      "open": "57.26",
      "high": "57.455",
      "low": "56.69",
      "close": "57.10",
      "volume": "1290527"
    },
    {
      "date": "2023-12-05",
      "open": "56.70",
      "high": "56.70",
      "low": "56.10",
      "close": "56.44",
      "volume": "1147817"
    },
    {
      "date": "2023-12-06",
      "open": "56.92",
      "high": "57.42",
      "low": "56.77",
      "close": "57.06",
      "volume": "1145154"
    },
    {
      "date": "2023-12-07",
      "open": "57.09",
      "high": "57.11",
      "low": "56.6194",
      "close": "56.89",
      "volume": "885961"
    },
    {
      "date": "2023-12-08",
      "open": "56.74",
      "high": "57.22",
      "low": "56.64",
      "close": "57.11",
      "volume": "678393"
    },
    {
      "date": "2023-12-11",
      "open": "57.23",
      "high": "58.24",
      "low": "57.23",
      "close": "57.89",
      "volume": "992667"
    },
    {
      "date": "2023-12-12",
      "open": "57.89",
      "high": "58.49",
      "low": "57.53",
      "close": "58.27",
      "volume": "654326"
    },
    {
      "date": "2023-12-13",
      "open": "58.17",
      "high": "59.87",
      "low": "58.14",
      "close": "59.77",
      "volume": "1825197"
    },
    {
      "date": "2023-12-14",
      "open": "60.00",
      "high": "61.15",
      "low": "59.78",
      "close": "60.62",
      "volume": "2019068"
    },
    {
      "date": "2023-12-15",
      "open": "60.66",
      "high": "60.695",
      "low": "59.80",
      "close": "60.15",
      "volume": "1754191"
    },
    {
      "date": "2023-12-18",
      "open": "60.26",
      "high": "60.31",
      "low": "59.60",
      "close": "60.27",
      "volume": "1129343"
    },
    {
      "date": "2023-12-19",
      "open": "60.37",
      "high": "60.718",
      "low": "60.37",
      "close": "60.61",
      "volume": "1156277"
    },
    {
      "date": "2023-12-20",
      "open": "60.42",
      "high": "61.01",
      "low": "59.60",
      "close": "59.62",
      "volume": "723482"
    },
    {
      "date": "2023-12-21",
      "open": "60.14",
      "high": "60.365",
      "low": "59.895",
      "close": "60.31",
      "volume": "690574"
    },
    {
      "date": "2023-12-22",
      "open": "60.40",
      "high": "60.88",
      "low": "60.235",
      "close": "60.71",
      "volume": "804359"
    },
    {
      "date": "2023-12-26",
      "open": "60.89",
      "high": "61.32",
      "low": "60.695",
      "close": "61.19",
      "volume": "541209"
    },
    {
      "date": "2023-12-27",
      "open": "61.05",
      "high": "61.51",
      "low": "60.0606",
      "close": "61.22",
      "volume": "960487"
    },
    {
      "date": "2023-12-28",
      "open": "61.22",
      "high": "61.585",
      "low": "61.12",
      "close": "61.29",
      "volume": "644211"
    },
    {
      "date": "2023-12-29",
      "open": "61.11",
      "high": "61.40",
      "low": "60.93",
      "close": "61.11",
      "volume": "533468"
    },
    {
      "date": "2024-01-02",
      "open": "60.55",
      "high": "60.93",
      "low": "60.1039",
      "close": "60.42",
      "volume": "1047715"
    },
    {
      "date": "2024-01-03",
      "open": "60.01",
      "high": "60.01",
      "low": "59.08",
      "close": "59.34",
      "volume": "1296562"
    },
    {
      "date": "2024-01-04",
      "open": "59.21",
      "high": "59.85",
      "low": "58.96",
      "close": "59.37",
      "volume": "739050"
    },
    {
      "date": "2024-01-05",
      "open": "59.15",
      "high": "60.38",
      "low": "58.79",
      "close": "59.82",
      "volume": "1202568"
    },
    {
      "date": "2024-01-08",
      "open": "59.87",
      "high": "60.975",
      "low": "59.87",
      "close": "60.96",
      "volume": "578171"
    },
    {
      "date": "2024-01-09",
      "open": "60.48",
      "high": "60.79",
      "low": "60.04",
      "close": "60.20",
      "volume": "964073"
    },
    {
      "date": "2024-01-10",
      "open": "60.19",
      "high": "60.84",
      "low": "60.14",
      "close": "60.67",
      "volume": "554443"
    },
    {
      "date": "2024-01-11",
      "open": "60.52",
      "high": "60.67",
      "low": "59.90",
      "close": "60.13",
      "volume": "1017450"
    },
    {
      "date": "2024-01-12",
      "open": "60.47",
      "high": "60.67",
      "low": "60.00",
      "close": "60.20",
      "volume": "698981"
    },
    {
      "date": "2024-01-16",
      "open": "59.60",
      "high": "59.87",
      "low": "59.25",
      "close": "59.84",
      "volume": "823609"
    },
    {
      "date": "2024-01-17",
      "open": "59.21",
      "high": "59.79",
      "low": "59.18",
      "close": "59.38",
      "volume": "621449"
    },
    {
      "date": "2024-01-18",
      "open": "59.57",
      "high": "59.995",
      "low": "59.2023",
      "close": "59.92",
      "volume": "670509"
    },
    {
      "date": "2024-01-19",
      "open": "60.00",
      "high": "60.695",
      "low": "59.765",
      "close": "60.52",
      "volume": "996847"
    },
    {
      "date": "2024-01-22",
      "open": "60.77",
      "high": "61.70",
      "low": "60.67",
      "close": "61.67",
      "volume": "1481515"
    },
    {
      "date": "2024-01-23",
      "open": "61.80",
      "high": "61.99",
      "low": "61.28",
      "close": "61.62",
      "volume": "881978"
    },
    {
      "date": "2024-01-24",
      "open": "61.83",
      "high": "61.90",
      "low": "60.92",
      "close": "60.94",
      "volume": "593114"
    },
    {
      "date": "2024-01-25",
      "open": "61.12",
      "high": "61.28",
      "low": "60.535",
      "close": "61.13",
      "volume": "563720"
    },
    {
      "date": "2024-01-26",
      "open": "61.57",
      "high": "61.69",
      "low": "61.238",
      "close": "61.46",
      "volume": "557296"
    },
    {
      "date": "2024-01-29",
      "open": "61.36",
      "high": "61.99",
      "low": "61.31",
      "close": "61.96",
      "volume": "703931"
    },
    {
      "date": "2024-01-30",
      "open": "61.98",
      "high": "62.20",
      "low": "61.80",
      "close": "62.05",
      "volume": "679528"
    },
    {
      "date": "2024-01-31",
      "open": "61.84",
      "high": "61.91",
      "low": "60.90",
      "close": "61.02",
      "volume": "914184"
    },
    {
      "date": "2024-02-01",
      "open": "61.16",
      "high": "61.46",
      "low": "60.32",
      "close": "61.33",
      "volume": "798959"
    },
    {
      "date": "2024-02-02",
      "open": "61.05",
      "high": "61.43",
      "low": "60.65",
      "close": "61.07",
      "volume": "586420"
    },
    {
      "date": "2024-02-05",
      "open": "60.71",
      "high": "60.73",
      "low": "60.075",
      "close": "60.46",
      "volume": "632961"
    },
    {
      "date": "2024-02-06",
      "open": "60.61",
      "high": "60.855",
      "low": "60.33",
      "close": "60.73",
      "volume": "517786"
    },
    {
      "date": "2024-02-07",
      "open": "60.79",
      "high": "60.89",
      "low": "60.25",
      "close": "60.71",
      "volume": "1146484"
    },
    {
      "date": "2024-02-08",
      "open": "60.87",
      "high": "60.89",
      "low": "60.245",
      "close": "60.43",
      "volume": "1041580"
    },
    {
      "date": "2024-02-09",
      "open": "60.70",
      "high": "61.16",
      "low": "60.23",
      "close": "60.97",
      "volume": "998858"
    },
    {
      "date": "2024-02-12",
      "open": "60.97",
      "high": "61.36",
      "low": "60.82",
      "close": "61.24",
      "volume": "618266"
    },
    {
      "date": "2024-02-13",
      "open": "60.54",
      "high": "61.01",
      "low": "59.53",
      "close": "60.15",
      "volume": "1605523"
    },
    {
      "date": "2024-02-14",
      "open": "62.88",
      "high": "63.21",
      "low": "61.57",
      "close": "63.07",
      "volume": "2336913"
    },
    {
      "date": "2024-02-15",
      "open": "63.07",
      "high": "64.00",
      "low": "63.07",
      "close": "63.95",
      "volume": "1821321"
    },
    {
      "date": "2024-02-16",
      "open": "63.69",
      "high": "64.199",
      "low": "63.27",
      "close": "63.46",
      "volume": "1152897"
    },
    {
      "date": "2024-02-20",
      "open": "63.16",
      "high": "64.29",
      "low": "63.115",
      "close": "64.01",
      "volume": "1110340"
    },
    {
      "date": "2024-02-21",
      "open": "63.91",
      "high": "63.95",
      "low": "63.34",
      "close": "63.82",
      "volume": "762805"
    },
    {
      "date": "2024-02-22",
      "open": "63.85",
      "high": "64.93",
      "low": "63.85",
      "close": "64.54",
      "volume": "1068914"
    },
    {
      "date": "2024-02-23",
      "open": "64.76",
      "high": "64.99",
      "low": "64.55",
      "close": "64.90",
      "volume": "968755"
    },
    {
      "date": "2024-02-26",
      "open": "64.84",
      "high": "64.855",
      "low": "64.20",
      "close": "64.21",
      "volume": "678886"
    },
    {
      "date": "2024-02-27",
      "open": "64.21",
      "high": "64.46",
      "low": "63.93",
      "close": "64.00",
      "volume": "629603"
    },
    {
      "date": "2024-02-28",
      "open": "63.58",
      "high": "64.00",
      "low": "63.40",
      "close": "63.44",
      "volume": "652591"
    },
    {
      "date": "2024-02-29",
      "open": "63.78",
      "high": "63.81",
      "low": "63.38",
      "close": "63.76",
      "volume": "986131"
    },
    {
      "date": "2024-03-01",
      "open": "63.81",
      "high": "64.6001",
      "low": "63.69",
      "close": "64.15",
      "volume": "1075790"
    },
    {
      "date": "2024-03-04",
      "open": "64.12",
      "high": "64.20",
      "low": "63.26",
      "close": "63.41",
      "volume": "687774"
    },
    {
      "date": "2024-03-05",
      "open": "63.27",
      "high": "63.42",
      "low": "62.025",
      "close": "62.32",
      "volume": "841886"
    },
    {
      "date": "2024-03-06",
      "open": "62.81",
      "high": "63.14",
      "low": "62.21",
      "close": "62.62",
      "volume": "888356"
    },
    {
      "date": "2024-03-07",
      "open": "62.67",
      "high": "62.90",
      "low": "62.419",
      "close": "62.50",
      "volume": "865421"
    },
    {
      "date": "2024-03-08",
      "open": "62.67",
      "high": "63.03",
      "low": "61.90",
      "close": "61.99",
      "volume": "2051510"
    },
    {
      "date": "2024-03-11",
      "open": "61.70",
      "high": "62.98",
      "low": "61.70",
      "close": "62.70",
      "volume": "968607"
    },
    {
      "date": "2024-03-12",
      "open": "62.61",
      "high": "62.87",
      "low": "62.45",
      "close": "62.62",
      "volume": "639792"
    },
    {
      "date": "2024-03-13",
      "open": "62.44",
      "high": "63.05",
      "low": "62.39",
      "close": "62.86",
      "volume": "714563"
    },
    {
      "date": "2024-03-14",
      "open": "62.50",
      "high": "63.01",
      "low": "61.90",
      "close": "62.40",
      "volume": "896557"
    },
    {
      "date": "2024-03-15",
      "open": "62.22",
      "high": "62.57",
      "low": "61.98",
      "close": "62.02",
      "volume": "1116363"
    },
    {
      "date": "2024-03-18",
      "open": "62.33",
      "high": "63.17",
      "low": "62.02",
      "close": "62.67",
      "volume": "1178280"
    },
    {
      "date": "2024-03-19",
      "open": "62.67",
      "high": "63.235",
      "low": "62.53",
      "close": "63.16",
      "volume": "821867"
    },
    {
      "date": "2024-03-20",
      "open": "63.14",
      "high": "63.86",
      "low": "63.10",
      "close": "63.70",
      "volume": "699678"
    },
    {
      "date": "2024-03-21",
      "open": "64.00",
      "high": "64.65",
      "low": "63.83",
      "close": "64.40",
      "volume": "936305"
    },
    {
      "date": "2024-03-22",
      "open": "64.45",
      "high": "64.585",
      "low": "63.595",
      "close": "63.84",
      "volume": "842922"
    },
    {
      "date": "2024-03-25",
      "open": "63.91",
      "high": "64.56",
      "low": "63.73",
      "close": "64.40",
      "volume": "970874"
    },
    {
      "date": "2024-03-26",
      "open": "64.38",
      "high": "64.54",
      "low": "64.38",
      "close": "64.49",
      "volume": "932340"
    },
    {
      "date": "2024-03-27",
      "open": "65.00",
      "high": "65.86",
      "low": "64.43",
      "close": "64.55",
      "volume": "1723046"
    },
    {
      "date": "2024-03-28",
      "open": "64.55",
      "high": "64.96",
      "low": "64.32",
      "close": "64.37",
      "volume": "1093328"
    },
    {
      "date": "2024-04-01",
      "open": "64.32",
      "high": "64.53",
      "low": "63.48",
      "close": "63.53",
      "volume": "934203"
    },
    {
      "date": "2024-04-02",
      "open": "63.09",
      "high": "63.41",
      "low": "62.68",
      "close": "62.96",
      "volume": "878293"
    },
    {
      "date": "2024-04-03",
      "open": "62.71",
      "high": "63.04",
      "low": "62.36",
      "close": "62.46",
      "volume": "1180294"
    },
    {
      "date": "2024-04-04",
      "open": "62.97",
      "high": "63.39",
      "low": "62.34",
      "close": "62.57",
      "volume": "1313923"
    },
    {
      "date": "2024-04-05",
      "open": "62.50",
      "high": "62.91",
      "low": "62.30",
      "close": "62.73",
      "volume": "814125"
    },
    {
      "date": "2024-04-08",
      "open": "62.67",
      "high": "63.21",
      "low": "62.63",
      "close": "62.65",
      "volume": "885740"
    },
    {
      "date": "2024-04-09",
      "open": "63.05",
      "high": "63.39",
      "low": "62.63",
      "close": "63.00",
      "volume": "819725"
    },
    {
      "date": "2024-04-10",
      "open": "61.99",
      "high": "61.99",
      "low": "61.495",
      "close": "61.81",
      "volume": "851749"
    },
    {
      "date": "2024-04-11",
      "open": "61.87",
      "high": "62.172",
      "low": "61.09",
      "close": "61.54",
      "volume": "1149084"
    },
    {
      "date": "2024-04-12",
      "open": "61.18",
      "high": "62.05",
      "low": "60.745",
      "close": "62.01",
      "volume": "1825941"
    },
    {
      "date": "2024-04-15",
      "open": "62.56",
      "high": "62.58",
      "low": "59.64",
      "close": "59.90",
      "volume": "1258408"
    },
    {
      "date": "2024-04-16",
      "open": "59.95",
      "high": "60.47",
      "low": "59.63",
      "close": "60.28",
      "volume": "770191"
    },
    {
      "date": "2024-04-17",
      "open": "60.70",
      "high": "60.85",
      "low": "60.23",
      "close": "60.24",
      "volume": "765230"
    },
    {
      "date": "2024-04-18",
      "open": "60.64",
      "high": "60.895",
      "low": "60.15",
      "close": "60.47",
      "volume": "699009"
    },
    {
      "date": "2024-04-19",
      "open": "60.21",
      "high": "60.89",
      "low": "60.20",
      "close": "60.82",
      "volume": "1030769"
    },
    {
      "date": "2024-04-22",
      "open": "61.09",
      "high": "61.5846",
      "low": "60.74",
      "close": "61.23",
      "volume": "559765"
    },
    {
      "date": "2024-04-23",
      "open": "61.31",
      "high": "61.59",
      "low": "60.94",
      "close": "60.98",
      "volume": "1383046"
    },
    {
      "date": "2024-04-24",
      "open": "61.06",
      "high": "61.73",
      "low": "60.98",
      "close": "61.54",
      "volume": "868434"
    },
    {
      "date": "2024-04-25",
      "open": "61.11",
      "high": "61.47",
      "low": "60.46",
      "close": "61.31",
      "volume": "1235524"
    },
    {
      "date": "2024-04-26",
      "open": "62.50",
      "high": "63.17",
      "low": "61.22",
      "close": "61.24",
      "volume": "1583612"
    },
    {
      "date": "2024-04-29",
      "open": "61.30",
      "high": "61.99",
      "low": "61.30",
      "close": "61.92",
      "volume": "1154638"
    },
    {
      "date": "2024-04-30",
      "open": "61.45",
      "high": "62.24",
      "low": "61.45",
      "close": "61.89",
      "volume": "1186755"
    },
    {
      "date": "2024-05-01",
      "open": "61.77",
      "high": "62.355",
      "low": "61.19",
      "close": "61.22",
      "volume": "1140083"
    },
    {
      "date": "2024-05-02",
      "open": "61.76",
      "high": "61.90",
      "low": "61.06",
      "close": "61.52",
      "volume": "815495"
    },
    {
      "date": "2024-05-03",
      "open": "62.09",
      "high": "62.47",
      "low": "61.40",
      "close": "61.81",
      "volume": "778547"
    },
    {
      "date": "2024-05-06",
      "open": "62.04",
      "high": "62.78",
      "low": "61.73",
      "close": "62.78",
      "volume": "771935"
    },
    {
      "date": "2024-05-07",
      "open": "62.78",
      "high": "63.14",
      "low": "62.70",
      "close": "62.72",
      "volume": "1032684"
    },
    {
      "date": "2024-05-08",
      "open": "62.66",
      "high": "63.08",
      "low": "62.43",
      "close": "63.00",
      "volume": "815391"
    },
    {
      "date": "2024-05-09",
      "open": "63.00",
      "high": "63.46",
      "low": "62.84",
      "close": "63.42",
      "volume": "784605"
    },
    {
      "date": "2024-05-10",
      "open": "63.57",
      "high": "63.595",
      "low": "62.91",
      "close": "62.96",
      "volume": "885597"
    },
    {
      "date": "2024-05-13",
      "open": "62.98",
      "high": "63.27",
      "low": "62.82",
      "close": "63.06",
      "volume": "966751"
    },
    {
      "date": "2024-05-14",
      "open": "63.00",
      "high": "63.33",
      "low": "62.49",
      "close": "63.20",
      "volume": "1403188"
    },
    {
      "date": "2024-05-15",
      "open": "63.23",
      "high": "63.83",
      "low": "63.185",
      "close": "63.57",
      "volume": "1411390"
    },
    {
      "date": "2024-05-16",
      "open": "63.57",
      "high": "64.08",
      "low": "63.30",
      "close": "64.01",
      "volume": "1048624"
    },
    {
      "date": "2024-05-17",
      "open": "63.76",
      "high": "63.855",
      "low": "63.48",
      "close": "63.72",
      "volume": "684409"
    },
    {
      "date": "2024-05-20",
      "open": "63.69",
      "high": "63.87",
      "low": "63.37",
      "close": "63.46",
      "volume": "537605"
    },
    {
      "date": "2024-05-21",
      "open": "63.30",
      "high": "63.40",
      "low": "62.74",
      "close": "63.33",
      "volume": "967621"
    },
    {
      "date": "2024-05-22",
      "open": "63.38",
      "high": "63.38",
      "low": "62.22",
      "close": "62.98",
      "volume": "739085"
    },
    {
      "date": "2024-05-23",
      "open": "62.98",
      "high": "62.98",
      "low": "61.85",
      "close": "61.96",
      "volume": "1230251"
    },
    {
      "date": "2024-05-24",
      "open": "62.07",
      "high": "62.33",
      "low": "61.57",
      "close": "61.82",
      "volume": "1117872"
    },
    {
      "date": "2024-05-28",
      "open": "61.71",
      "high": "61.71",
      "low": "60.79",
      "close": "60.88",
      "volume": "1199013"
    },
    {
      "date": "2024-05-29",
      "open": "60.38",
      "high": "60.82",
      "low": "60.16",
      "close": "60.54",
      "volume": "732442"
    },
    {
      "date": "2024-05-30",
      "open": "60.40",
      "high": "61.09",
      "low": "60.01",
      "close": "60.95",
      "volume": "1067902"
    },
    {
      "date": "2024-05-31",
      "open": "61.18",
      "high": "62.09",
      "low": "60.87",
      "close": "62.05",
      "volume": "1546640"
    },
    {
      "date": "2024-06-03",
      "open": "61.64",
      "high": "62.25",
      "low": "61.40",
      "close": "61.81",
      "volume": "1133046"
    },
    {
      "date": "2024-06-04",
      "open": "61.89",
      "high": "62.35",
      "low": "61.1566",
      "close": "62.30",
      "volume": "707338"
    },
    {
      "date": "2024-06-05",
      "open": "62.40",
      "high": "62.77",
      "low": "62.13",
      "close": "62.33",
      "volume": "815047"
    },
    {
      "date": "2024-06-06",
      "open": "62.07",
      "high": "62.94",
      "low": "62.01",
      "close": "62.07",
      "volume": "890192"
    },
    {
      "date": "2024-06-07",
      "open": "61.83",
      "high": "62.34",
      "low": "61.61",
      "close": "61.64",
      "volume": "868414"
    },
    {
      "date": "2024-06-10",
      "open": "61.32",
      "high": "61.84",
      "low": "60.99",
      "close": "61.72",
      "volume": "770101"
    },
    {
      "date": "2024-06-11",
      "open": "61.37",
      "high": "61.53",
      "low": "60.77",
      "close": "61.40",
      "volume": "594127"
    },
    {
      "date": "2024-06-12",
      "open": "61.98",
      "high": "62.745",
      "low": "61.43",
      "close": "61.52",
      "volume": "805101"
    },
    {
      "date": "2024-06-13",
      "open": "61.17",
      "high": "61.375",
      "low": "60.38",
      "close": "60.73",
      "volume": "711588"
    },
    {
      "date": "2024-06-14",
      "open": "60.22",
      "high": "60.75",
      "low": "60.18",
      "close": "60.69",
      "volume": "1050232"
    },
    {
      "date": "2024-06-17",
      "open": "60.59",
      "high": "61.35",
      "low": "60.265",
      "close": "61.33",
      "volume": "814417"
    },
    {
      "date": "2024-06-18",
      "open": "61.35",
      "high": "61.91",
      "low": "61.18",
      "close": "61.88",
      "volume": "820808"
    },
    {
      "date": "2024-06-20",
      "open": "61.64",
      "high": "62.24",
      "low": "61.435",
      "close": "62.15",
      "volume": "829905"
    },
    {
      "date": "2024-06-21",
      "open": "62.05",
      "high": "62.415",
      "low": "61.74",
      "close": "62.25",
      "volume": "1527815"
    },
    {
      "date": "2024-06-24",
      "open": "62.33",
      "high": "63.49",
      "low": "62.18",
      "close": "63.13",
      "volume": "807555"
    },
    {
      "date": "2024-06-25",
      "open": "63.13",
      "high": "63.37",
      "low": "62.09",
      "close": "62.93",
      "volume": "964886"
    },
    {
      "date": "2024-06-26",
      "open": "62.47",
      "high": "62.59",
      "low": "61.67",
      "close": "62.09",
      "volume": "739094"
    },
    {
      "date": "2024-06-27",
      "open": "62.29",
      "high": "62.38",
      "low": "61.72",
      "close": "62.18",
      "volume": "674753"
    },
    {
      "date": "2024-06-28",
      "open": "62.50",
      "high": "62.74",
      "low": "62.11",
      "close": "62.67",
      "volume": "1422638"
    },
    {
      "date": "2024-07-01",
      "open": "62.53",
      "high": "62.87",
      "low": "62.04",
      "close": "62.31",
      "volume": "874539"
    },
    {
      "date": "2024-07-02",
      "open": "62.17",
      "high": "62.49",
      "low": "62.06",
      "close": "62.47",
      "volume": "591142"
    },
    {
      "date": "2024-07-03",
      "open": "62.74",
      "high": "63.13",
      "low": "62.47",
      "close": "62.76",
      "volume": "323504"
    },
    {
      "date": "2024-07-05",
      "open": "62.75",
      "high": "62.865",
      "low": "61.90",
      "close": "62.21",
      "volume": "413253"
    },
    {
      "date": "2024-07-08",
      "open": "62.42",
      "high": "62.44",
      "low": "61.97",
      "close": "62.00",
      "volume": "520844"
    },
    {
      "date": "2024-07-09",
      "open": "62.31",
      "high": "62.31",
      "low": "61.33",
      "close": "61.42",
      "volume": "607724"
    },
    {
      "date": "2024-07-10",
      "open": "61.44",
      "high": "61.84",
      "low": "61.13",
      "close": "61.48",
      "volume": "593383"
    },
    {
      "date": "2024-07-11",
      "open": "61.73",
      "high": "63.005",
      "low": "61.50",
      "close": "62.87",
      "volume": "1173319"
    },
    {
      "date": "2024-07-12",
      "open": "62.89",
      "high": "65.665",
      "low": "62.89",
      "close": "65.31",
      "volume": "1791989"
    },
    {
      "date": "2024-07-15",
      "open": "65.22",
      "high": "66.81",
      "low": "65.00",
      "close": "66.53",
      "volume": "1213645"
    },
    {
      "date": "2024-07-16",
      "open": "66.99",
      "high": "67.64",
      "low": "66.75",
      "close": "67.45",
      "volume": "1020507"
    },
    {
      "date": "2024-07-17",
      "open": "67.34",
      "high": "68.67",
      "low": "67.16",
      "close": "68.44",
      "volume": "1508131"
    },
    {
      "date": "2024-07-18",
      "open": "68.11",
      "high": "69.49",
      "low": "67.48",
      "close": "67.62",
      "volume": "715996"
    },
    {
      "date": "2024-07-19",
      "open": "67.46",
      "high": "68.15",
      "low": "66.46",
      "close": "66.55",
      "volume": "1169224"
    },
    {
      "date": "2024-07-22",
      "open": "66.89",
      "high": "67.81",
      "low": "66.63",
      "close": "67.56",
      "volume": "748963"
    },
    {
      "date": "2024-07-23",
      "open": "67.34",
      "high": "68.10",
      "low": "67.14",
      "close": "67.71",
      "volume": "504693"
    },
    {
      "date": "2024-07-24",
      "open": "67.61",
      "high": "68.09",
      "low": "67.18",
      "close": "67.33",
      "volume": "905270"
    },
    {
      "date": "2024-07-25",
      "open": "67.64",
      "high": "68.86",
      "low": "67.36",
      "close": "68.02",
      "volume": "1255726"
    },
    {
      "date": "2024-07-26",
      "open": "71.00",
      "high": "73.30",
      "low": "70.90",
      "close": "72.29",
      "volume": "2959802"
    },
    {
      "date": "2024-07-29",
      "open": "72.47",
      "high": "73.79",
      "low": "72.155",
      "close": "73.66",
      "volume": "1931098"
    },
    {
      "date": "2024-07-30",
      "open": "73.66",
      "high": "73.97",
      "low": "72.82",
      "close": "73.46",
      "volume": "1499639"
    },
    {
      "date": "2024-07-31",
      "open": "73.52",
      "high": "73.87",
      "low": "72.86",
      "close": "72.95",
      "volume": "1549898"
    },
    {
      "date": "2024-08-01",
      "open": "72.92",
      "high": "73.55",
      "low": "71.34",
      "close": "72.17",
      "volume": "1759323"
    },
    {
      "date": "2024-08-02",
      "open": "71.44",
      "high": "72.27",
      "low": "70.89",
      "close": "71.59",
      "volume": "1242230"
    },
    {
      "date": "2024-08-05",
      "open": "69.25",
      "high": "70.09",
      "low": "68.51",
      "close": "69.26",
      "volume": "1164855"
    },
    {
      "date": "2024-08-06",
      "open": "69.26",
      "high": "70.75",
      "low": "69.12",
      "close": "69.33",
      "volume": "1291955"
    },
    {
      "date": "2024-08-07",
      "open": "70.16",
      "high": "70.82",
      "low": "69.44",
      "close": "69.65",
      "volume": "1279846"
    },
    {
      "date": "2024-08-08",
      "open": "69.80",
      "high": "70.58",
      "low": "69.65",
      "close": "70.11",
      "volume": "859558"
    },
    {
      "date": "2024-08-09",
      "open": "70.08",
      "high": "70.80",
      "low": "69.595",
      "close": "70.68",
      "volume": "915129"
    },
    {
      "date": "2024-08-12",
      "open": "70.68",
      "high": "70.85",
      "low": "70.34",
      "close": "70.53",
      "volume": "913705"
    },
    {
      "date": "2024-08-13",
      "open": "70.86",
      "high": "71.39",
      "low": "70.12",
      "close": "71.06",
      "volume": "842839"
    },
    {
      "date": "2024-08-14",
      "open": "70.85",
      "high": "71.42",
      "low": "70.44",
      "close": "71.40",
      "volume": "656088"
    },
    {
      "date": "2024-08-15",
      "open": "71.69",
      "high": "72.71",
      "low": "71.61",
      "close": "72.40",
      "volume": "967723"
    },
    {
      "date": "2024-08-16",
      "open": "72.03",
      "high": "72.6999",
      "low": "71.79",
      "close": "72.69",
      "volume": "1068643"
    },
    {
      "date": "2024-08-19",
      "open": "72.79",
      "high": "73.27",
      "low": "72.52",
      "close": "73.27",
      "volume": "664959"
    },
    {
      "date": "2024-08-20",
      "open": "73.16",
      "high": "73.16",
      "low": "72.67",
      "close": "72.81",
      "volume": "774373"
    },
    {
      "date": "2024-08-21",
      "open": "73.00",
      "high": "73.53",
      "low": "72.79",
      "close": "73.52",
      "volume": "1547549"
    },
    {
      "date": "2024-08-22",
      "open": "73.57",
      "high": "73.85",
      "low": "73.28",
      "close": "73.40",
      "volume": "828488"
    },
    {
      "date": "2024-08-23",
      "open": "73.68",
      "high": "74.05",
      "low": "73.35",
      "close": "74.03",
      "volume": "833274"
    },
    {
      "date": "2024-08-26",
      "open": "74.16",
      "high": "74.94",
      "low": "74.08",
      "close": "74.18",
      "volume": "850725"
    },
    {
      "date": "2024-08-27",
      "open": "73.91",
      "high": "74.415",
      "low": "73.77",
      "close": "74.28",
      "volume": "566718"
    },
    {
      "date": "2024-08-28",
      "open": "74.08",
      "high": "74.69",
      "low": "73.53",
      "close": "74.24",
      "volume": "642241"
    },
    {
      "date": "2024-08-29",
      "open": "74.24",
      "high": "75.06",
      "low": "73.94",
      "close": "74.15",
      "volume": "900321"
    },
    {
      "date": "2024-08-30",
      "open": "74.50",
      "high": "75.10",
      "low": "74.08",
      "close": "75.09",
      "volume": "1036031"
    },
    {
      "date": "2024-09-03",
      "open": "74.24",
      "high": "74.94",
      "low": "73.48",
      "close": "73.81",
      "volume": "698485"
    },
    {
      "date": "2024-09-04",
      "open": "73.79",
      "high": "74.55",
      "low": "73.535",
      "close": "74.08",
      "volume": "875203"
    },
    {
      "date": "2024-09-05",
      "open": "74.29",
      "high": "74.479",
      "low": "72.65",
      "close": "72.97",
      "volume": "1235084"
    },
    {
      "date": "2024-09-06",
      "open": "73.07",
      "high": "73.55",
      "low": "71.96",
      "close": "72.10",
      "volume": "1057855"
    },
    {
      "date": "2024-09-09",
      "open": "72.36",
      "high": "73.055",
      "low": "72.185",
      "close": "72.72",
      "volume": "750504"
    },
    {
      "date": "2024-09-10",
      "open": "72.72",
      "high": "73.55",
      "low": "72.31",
      "close": "73.43",
      "volume": "912875"
    },
    {
      "date": "2024-09-11",
      "open": "73.11",
      "high": "73.11",
      "low": "71.40",
      "close": "72.83",
      "volume": "800816"
    },
    {
      "date": "2024-09-12",
      "open": "73.20",
      "high": "73.76",
      "low": "72.71",
      "close": "73.70",
      "volume": "856443"
    },
    {
      "date": "2024-09-13",
      "open": "74.73",
      "high": "74.80",
      "low": "74.14",
      "close": "74.74",
      "volume": "931771"
    },
    {
      "date": "2024-09-16",
      "open": "74.66",
      "high": "75.67",
      "low": "74.66",
      "close": "75.51",
      "volume": "1310449"
    },
    {
      "date": "2024-09-17",
      "open": "75.72",
      "high": "75.86",
      "low": "75.16",
      "close": "75.53",
      "volume": "1316048"
    },
    {
      "date": "2024-09-18",
      "open": "75.54",
      "high": "76.695",
      "low": "74.31",
      "close": "75.36",
      "volume": "1692376"
    },
    {
      "date": "2024-09-19",
      "open": "76.70",
      "high": "76.94",
      "low": "75.94",
      "close": "76.46",
      "volume": "1756535"
    },
    {
      "date": "2024-09-20",
      "open": "76.34",
      "high": "76.34",
      "low": "75.36",
      "close": "75.53",
      "volume": "2687505"
    },
    {
      "date": "2024-09-23",
      "open": "75.82",
      "high": "76.18",
      "low": "75.10",
      "close": "75.27",
      "volume": "1112711"
    },
    {
      "date": "2024-09-24",
      "open": "75.19",
      "high": "75.48",
      "low": "74.52",
      "close": "74.83",
      "volume": "1971241"
    },
    {
      "date": "2024-09-25",
      "open": "74.77",
      "high": "74.84",
      "low": "73.51",
      "close": "73.85",
      "volume": "1029974"
    },
    {
      "date": "2024-09-26",
      "open": "74.10",
      "high": "74.64",
      "low": "74.02",
      "close": "74.48",
      "volume": "1388847"
    },
    {
      "date": "2024-09-27",
      "open": "74.31",
      "high": "74.81",
      "low": "73.73",
      "close": "73.92",
      "volume": "1250268"
    },
    {
      "date": "2024-09-30",
      "open": "73.75",
      "high": "74.29",
      "low": "73.45",
      "close": "74.21",
      "volume": "1358759"
    },
    {
      "date": "2024-10-01",
      "open": "74.36",
      "high": "74.375",
      "low": "73.55",
      "close": "73.61",
      "volume": "1032430"
    },
    {
      "date": "2024-10-02",
      "open": "73.38",
      "high": "74.04",
      "low": "73.04",
      "close": "73.55",
      "volume": "715809"
    },
    {
      "date": "2024-10-03",
      "open": "73.16",
      "high": "73.78",
      "low": "72.61",
      "close": "73.61",
      "volume": "1695151"
    },
    {
      "date": "2024-10-04",
      "open": "73.78",
      "high": "73.86",
      "low": "72.855",
      "close": "73.77",
      "volume": "907745"
    },
    {
      "date": "2024-10-07",
      "open": "73.75",
      "high": "73.75",
      "low": "73.10",
      "close": "73.32",
      "volume": "929795"
    },
    {
      "date": "2024-10-08",
      "open": "73.53",
      "high": "74.60",
      "low": "73.53",
      "close": "73.69",
      "volume": "1876284"
    },
    {
      "date": "2024-10-09",
      "open": "74.14",
      "high": "74.73",
      "low": "73.865",
      "close": "74.59",
      "volume": "1228876"
    },
    {
      "date": "2024-10-10",
      "open": "74.39",
      "high": "74.56",
      "low": "73.69",
      "close": "74.06",
      "volume": "1160555"
    },
    {
      "date": "2024-10-11",
      "open": "74.06",
      "high": "75.55",
      "low": "74.06",
      "close": "75.44",
      "volume": "1328051"
    },
    {
      "date": "2024-10-14",
      "open": "75.58",
      "high": "76.005",
      "low": "75.21",
      "close": "75.60",
      "volume": "1482078"
    },
    {
      "date": "2024-10-15",
      "open": "75.95",
      "high": "76.88",
      "low": "75.62",
      "close": "76.00",
      "volume": "1368386"
    },
    {
      "date": "2024-10-16",
      "open": "76.02",
      "high": "76.915",
      "low": "75.925",
      "close": "76.66",
      "volume": "886676"
    },
    {
      "date": "2024-10-17",
      "open": "76.72",
      "high": "76.95",
      "low": "75.96",
      "close": "76.38",
      "volume": "823866"
    },
    {
      "date": "2024-10-18",
      "open": "76.26",
      "high": "77.02",
      "low": "76.155",
      "close": "76.68",
      "volume": "1255710"
    },
    {
      "date": "2024-10-21",
      "open": "76.52",
      "high": "76.78",
      "low": "75.525",
      "close": "76.13",
      "volume": "980322"
    },
    {
      "date": "2024-10-22",
      "open": "75.79",
      "high": "76.01",
      "low": "75.25",
      "close": "75.48",
      "volume": "1028455"
    },
    {
      "date": "2024-10-23",
      "open": "75.31",
      "high": "76.10",
      "low": "75.23",
      "close": "75.79",
      "volume": "1216569"
    },
    {
      "date": "2024-10-24",
      "open": "75.83",
      "high": "76.07",
      "low": "75.02",
      "close": "75.15",
      "volume": "1365120"
    },
    {
      "date": "2024-10-25",
      "open": "68.11",
      "high": "71.485",
      "low": "66.83",
      "close": "70.04",
      "volume": "5279583"
    },
    {
      "date": "2024-10-28",
      "open": "70.79",
      "high": "70.86",
      "low": "70.11",
      "close": "70.13",
      "volume": "1895977"
    },
    {
      "date": "2024-10-29",
      "open": "70.27",
      "high": "70.87",
      "low": "69.99",
      "close": "70.45",
      "volume": "1709975"
    },
    {
      "date": "2024-10-30",
      "open": "70.23",
      "high": "71.17",
      "low": "70.165",
      "close": "70.80",
      "volume": "1267015"
    },
    {
      "date": "2024-10-31",
      "open": "70.84",
      "high": "70.86",
      "low": "69.91",
      "close": "69.93",
      "volume": "1447793"
    },
    {
      "date": "2024-11-01",
      "open": "70.18",
      "high": "70.79",
      "low": "69.95",
      "close": "70.40",
      "volume": "1637654"
    },
    {
      "date": "2024-11-04",
      "open": "70.42",
      "high": "71.06",
      "low": "70.09",
      "close": "70.77",
      "volume": "1194412"
    },
    {
      "date": "2024-11-05",
      "open": "71.23",
      "high": "72.09",
      "low": "70.875",
      "close": "71.90",
      "volume": "1423420"
    },
    {
      "date": "2024-11-06",
      "open": "74.00",
      "high": "74.24",
      "low": "72.54",
      "close": "74.17",
      "volume": "1337753"
    },
    {
      "date": "2024-11-07",
      "open": "74.11",
      "high": "74.95",
      "low": "73.97",
      "close": "74.59",
      "volume": "1483670"
    },
    {
      "date": "2024-11-08",
      "open": "74.52",
      "high": "75.46",
      "low": "74.25",
      "close": "74.78",
      "volume": "1337202"
    },
    {
      "date": "2024-11-11",
      "open": "74.99",
      "high": "75.35",
      "low": "74.67",
      "close": "74.84",
      "volume": "1884434"
    },
    {
      "date": "2024-11-12",
      "open": "74.70",
      "high": "74.76",
      "low": "73.93",
      "close": "74.30",
      "volume": "1686226"
    },
    {
      "date": "2024-11-13",
      "open": "74.27",
      "high": "75.48",
      "low": "74.205",
      "close": "74.85",
      "volume": "2159856"
    },
    {
      "date": "2024-11-14",
      "open": "74.99",
      "high": "75.34",
      "low": "74.12",
      "close": "74.23",
      "volume": "1615884"
    },
    {
      "date": "2024-11-15",
      "open": "74.18",
      "high": "74.31",
      "low": "72.75",
      "close": "73.40",
      "volume": "1564268"
    },
    {
      "date": "2024-11-18",
      "open": "73.28",
      "high": "73.79",
      "low": "73.15",
      "close": "73.51",
      "volume": "1733506"
    },
    {
      "date": "2024-11-19",
      "open": "72.95",
      "high": "73.29",
      "low": "72.55",
      "close": "72.90",
      "volume": "1069604"
    },
    {
      "date": "2024-11-20",
      "open": "72.89",
      "high": "73.47",
      "low": "72.565",
      "close": "73.43",
      "volume": "876447"
    },
    {
      "date": "2024-11-21",
      "open": "73.94",
      "high": "75.315",
      "low": "73.745",
      "close": "75.16",
      "volume": "1394191"
    },
    {
      "date": "2024-11-22",
      "open": "75.28",
      "high": "76.24",
      "low": "75.04",
      "close": "76.12",
      "volume": "1441122"
    },
    {
      "date": "2024-11-25",
      "open": "76.50",
      "high": "77.50",
      "low": "76.21",
      "close": "76.87",
      "volume": "2385528"
    },
    {
      "date": "2024-11-26",
      "open": "76.94",
      "high": "77.25",
      "low": "76.57",
      "close": "77.10",
      "volume": "1524955"
    },
    {
      "date": "2024-11-27",
      "open": "77.13",
      "high": "77.53",
      "low": "76.945",
      "close": "77.36",
      "volume": "938794"
    },
    {
      "date": "2024-11-29",
      "open": "77.36",
      "high": "77.695",
      "low": "77.10",
      "close": "77.34",
      "volume": "571965"
    },
    {
      "date": "2024-12-02",
      "open": "77.18",
      "high": "77.34",
      "low": "76.595",
      "close": "76.98",
      "volume": "1029838"
    },
    {
      "date": "2024-12-03",
      "open": "77.23",
      "high": "77.34",
      "low": "76.52",
      "close": "76.70",
      "volume": "847212"
    },
    {
      "date": "2024-12-04",
      "open": "76.82",
      "high": "77.09",
      "low": "76.46",
      "close": "76.91",
      "volume": "1012507"
    },
    {
      "date": "2024-12-05",
      "open": "76.90",
      "high": "77.095",
      "low": "76.41",
      "close": "76.47",
      "volume": "974958"
    },
    {
      "date": "2024-12-06",
      "open": "76.66",
      "high": "76.80",
      "low": "75.61",
      "close": "76.12",
      "volume": "860884"
    },
    {
      "date": "2024-12-09",
      "open": "76.17",
      "high": "76.36",
      "low": "75.20",
      "close": "75.46",
      "volume": "1514859"
    },
    {
      "date": "2024-12-10",
      "open": "75.40",
      "high": "77.08",
      "low": "74.83",
      "close": "76.92",
      "volume": "1529117"
    },
    {
      "date": "2024-12-11",
      "open": "77.00",
      "high": "77.67",
      "low": "76.615",
      "close": "77.25",
      "volume": "1503412"
    },
    {
      "date": "2024-12-12",
      "open": "77.20",
      "high": "77.26",
      "low": "76.49",
      "close": "76.90",
      "volume": "1326423"
    },
    {
      "date": "2024-12-13",
      "open": "76.75",
      "high": "77.06",
      "low": "76.31",
      "close": "76.67",
      "volume": "779522"
    },
    {
      "date": "2024-12-16",
      "open": "76.32",
      "high": "76.81",
      "low": "75.68",
      "close": "76.41",
      "volume": "952157"
    },
    {
      "date": "2024-12-17",
      "open": "76.31",
      "high": "76.77",
      "low": "75.985",
      "close": "76.03",
      "volume": "958854"
    },
    {
      "date": "2024-12-18",
      "open": "76.12",
      "high": "76.325",
      "low": "73.65",
      "close": "73.65",
      "volume": "1350171"
    },
    {
      "date": "2024-12-19",
      "open": "73.86",
      "high": "74.85",
      "low": "73.7905",
      "close": "74.27",
      "volume": "1312249"
    },
    {
      "date": "2024-12-20",
      "open": "73.91",
      "high": "76.37",
      "low": "73.60",
      "close": "75.82",
      "volume": "3003584"
    },
    {
      "date": "2024-12-23",
      "open": "75.80",
      "high": "75.80",
      "low": "74.40",
      "close": "75.41",
      "volume": "1042061"
    },
    {
      "date": "2024-12-24",
      "open": "75.41",
      "high": "76.74",
      "low": "75.305",
      "close": "76.74",
      "volume": "641114"
    },
    {
      "date": "2024-12-26",
      "open": "76.35",
      "high": "77.09",
      "low": "76.03",
      "close": "76.94",
      "volume": "555472"
    },
    {
      "date": "2024-12-27",
      "open": "76.60",
      "high": "77.17",
      "low": "75.72",
      "close": "76.11",
      "volume": "489844"
    },
    {
      "date": "2024-12-30",
      "open": "75.36",
      "high": "75.96",
      "low": "74.49",
      "close": "75.66",
      "volume": "533686"
    },
    {
      "date": "2024-12-31",
      "open": "75.83",
      "high": "76.33",
      "low": "75.5088",
      "close": "75.78",
      "volume": "648469"
    },
    {
      "date": "2025-01-02",
      "open": "75.87",
      "high": "76.45",
      "low": "75.15",
      "close": "75.45",
      "volume": "606115"
    },
    {
      "date": "2025-01-03",
      "open": "75.38",
      "high": "76.17",
      "low": "74.88",
      "close": "76.05",
      "volume": "934494"
    },
    {
      "date": "2025-01-06",
      "open": "75.83",
      "high": "76.595",
      "low": "75.17",
      "close": "75.70",
      "volume": "810521"
    },
    {
      "date": "2025-01-07",
      "open": "75.95",
      "high": "76.326",
      "low": "75.31",
      "close": "75.58",
      "volume": "965547"
    },
    {
      "date": "2025-01-08",
      "open": "75.21",
      "high": "76.03",
      "low": "74.81",
      "close": "76.01",
      "volume": "1224004"
    },
    {
      "date": "2025-01-10",
      "open": "75.56",
      "high": "76.055",
      "low": "74.65",
      "close": "74.75",
      "volume": "1735613"
    },
    {
      "date": "2025-01-13",
      "open": "74.81",
      "high": "75.67",
      "low": "74.30",
      "close": "75.53",
      "volume": "1439947"
    },
    {
      "date": "2025-01-14",
      "open": "75.63",
      "high": "77.4124",
      "low": "75.48",
      "close": "77.12",
      "volume": "1345723"
    },
    {
      "date": "2025-01-15",
      "open": "77.80",
      "high": "78.545",
      "low": "77.455",
      "close": "78.41",
      "volume": "1661241"
    },
    {
      "date": "2025-01-16",
      "open": "78.54",
      "high": "79.27",
      "low": "78.36",
      "close": "79.10",
      "volume": "1222721"
    },
    {
      "date": "2025-01-17",
      "open": "79.43",
      "high": "79.59",
      "low": "78.46",
      "close": "78.50",
      "volume": "1121349"
    },
    {
      "date": "2025-01-21",
      "open": "78.99",
      "high": "80.45",
      "low": "78.77",
      "close": "80.37",
      "volume": "1749464"
    },
    {
      "date": "2025-01-22",
      "open": "80.40",
      "high": "80.45",
      "low": "79.62",
      "close": "79.64",
      "volume": "1221317"
    },
    {
      "date": "2025-01-23",
      "open": "79.64",
      "high": "80.09",
      "low": "79.12",
      "close": "79.56",
      "volume": "919694"
    },
    {
      "date": "2025-01-24",
      "open": "79.33",
      "high": "80.665",
      "low": "79.29",
      "close": "79.98",
      "volume": "928398"
    },
    {
      "date": "2025-01-27",
      "open": "79.72",
      "high": "80.73",
      "low": "79.28",
      "close": "80.18",
      "volume": "1396660"
    },
    {
      "date": "2025-01-28",
      "open": "80.29",
      "high": "81.5165",
      "low": "79.89",
      "close": "80.95",
      "volume": "1495460"
    },
    {
      "date": "2025-01-29",
      "open": "80.68",
      "high": "81.11",
      "low": "80.19",
      "close": "80.23",
      "volume": "1236470"
    },
    {
      "date": "2025-01-30",
      "open": "80.67",
      "high": "81.805",
      "low": "80.645",
      "close": "81.22",
      "volume": "1318685"
    },
    {
      "date": "2025-01-31",
      "open": "81.03",
      "high": "81.92",
      "low": "80.63",
      "close": "80.95",
      "volume": "1030024"
    },
    {
      "date": "2025-02-03",
      "open": "80.22",
      "high": "82.40",
      "low": "80.22",
      "close": "81.55",
      "volume": "1563269"
    },
    {
      "date": "2025-02-04",
      "open": "81.36",
      "high": "81.74",
      "low": "80.735",
      "close": "81.30",
      "volume": "976273"
    },
    {
      "date": "2025-02-05",
      "open": "81.74",
      "high": "82.165",
      "low": "81.51",
      "close": "81.82",
      "volume": "1500015"
    },
    {
      "date": "2025-02-06",
      "open": "82.06",
      "high": "82.10",
      "low": "81.01",
      "close": "81.80",
      "volume": "2000770"
    },
    {
      "date": "2025-02-07",
      "open": "86.55",
      "high": "87.50",
      "low": "85.36",
      "close": "86.71",
      "volume": "4109240"
    },
    {
      "date": "2025-02-10",
      "open": "87.04",
      "high": "87.455",
      "low": "85.63",
      "close": "87.29",
      "volume": "1848953"
    },
    {
      "date": "2025-02-11",
      "open": "86.97",
      "high": "87.54",
      "low": "86.43",
      "close": "86.71",
      "volume": "2556299"
    },
    {
      "date": "2025-02-12",
      "open": "86.10",
      "high": "88.22",
      "low": "85.755",
      "close": "88.09",
      "volume": "1534149"
    },
    {
      "date": "2025-02-13",
      "open": "88.10",
      "high": "88.80",
      "low": "87.67",
      "close": "88.58",
      "volume": "1168939"
    },
    {
      "date": "2025-02-14",
      "open": "88.58",
      "high": "89.2493",
      "low": "87.81",
      "close": "88.66",
      "volume": "1021330"
    },
    {
      "date": "2025-02-18",
      "open": "88.26",
      "high": "89.18",
      "low": "87.84",
      "close": "89.08",
      "volume": "1710763"
    },
    {
      "date": "2025-02-19",
      "open": "88.65",
      "high": "89.22",
      "low": "88.15",
      "close": "89.12",
      "volume": "798201"
    },
    {
      "date": "2025-02-20",
      "open": "88.73",
      "high": "89.23",
      "low": "88.10",
      "close": "89.13",
      "volume": "1573760"
    },
    {
      "date": "2025-02-21",
      "open": "89.23",
      "high": "89.50",
      "low": "88.4675",
      "close": "88.60",
      "volume": "2166520"
    },
    {
      "date": "2025-02-24",
      "open": "88.77",
      "high": "88.98",
      "low": "87.33",
      "close": "88.65",
      "volume": "1582429"
    },
    {
      "date": "2025-02-25",
      "open": "88.63",
      "high": "89.04",
      "low": "87.37",
      "close": "88.45",
      "volume": "1960819"
    },
    {
      "date": "2025-02-26",
      "open": "87.97",
      "high": "89.22",
      "low": "87.8834",
      "close": "88.34",
      "volume": "1328267"
    },
    {
      "date": "2025-02-27",
      "open": "88.26",
      "high": "89.50",
      "low": "87.98",
      "close": "88.14",
      "volume": "1182973"
    },
    {
      "date": "2025-02-28",
      "open": "88.37",
      "high": "89.06",
      "low": "87.67",
      "close": "89.05",
      "volume": "1391690"
    },
    {
      "date": "2025-03-03",
      "open": "88.425",
      "high": "89.73",
      "low": "87.77",
      "close": "88.22",
      "volume": "1192597"
    },
    {
      "date": "2025-03-04",
      "open": "87.86",
      "high": "87.86",
      "low": "86.09",
      "close": "86.29",
      "volume": "1805924"
    },
    {
      "date": "2025-03-05",
      "open": "86.02",
      "high": "87.60",
      "low": "86.02",
      "close": "86.97",
      "volume": "894117"
    },
    {
      "date": "2025-03-06",
      "open": "86.13",
      "high": "86.8566",
      "low": "84.36",
      "close": "84.57",
      "volume": "1670182"
    },
    {
      "date": "2025-03-07",
      "open": "84.50",
      "high": "86.04",
      "low": "83.25",
      "close": "85.86",
      "volume": "2526947"
    },
    {
      "date": "2025-03-10",
      "open": "84.96",
      "high": "85.11",
      "low": "82.50",
      "close": "82.88",
      "volume": "2247664"
    },
    {
      "date": "2025-03-11",
      "open": "83.06",
      "high": "83.47",
      "low": "80.90",
      "close": "81.52",
      "volume": "2565258"
    },
    {
      "date": "2025-03-12",
      "open": "81.84",
      "high": "82.58",
      "low": "80.48",
      "close": "81.53",
      "volume": "1521310"
    },
    {
      "date": "2025-03-13",
      "open": "81.35",
      "high": "81.55",
      "low": "79.6009",
      "close": "79.96",
      "volume": "1298701"
    },
    {
      "date": "2025-03-14",
      "open": "80.00",
      "high": "81.63",
      "low": "80.00",
      "close": "81.41",
      "volume": "1250772"
    },
    {
      "date": "2025-03-17",
      "open": "81.23",
      "high": "82.3399",
      "low": "80.90",
      "close": "82.09",
      "volume": "936721"
    },
    {
      "date": "2025-03-18",
      "open": "81.95",
      "high": "82.12",
      "low": "81.01",
      "close": "81.75",
      "volume": "1682986"
    },
    {
      "date": "2025-03-19",
      "open": "82.07",
      "high": "83.25",
      "low": "81.89",
      "close": "82.85",
      "volume": "1110354"
    },
    {
      "date": "2025-03-20",
      "open": "82.30",
      "high": "83.22",
      "low": "81.73",
      "close": "82.34",
      "volume": "1279132"
    },
    {
      "date": "2025-03-21",
      "open": "81.65",
      "high": "82.36",
      "low": "80.91",
      "close": "82.35",
      "volume": "3080599"
    },
    {
      "date": "2025-03-24",
      "open": "83.20",
      "high": "83.64",
      "low": "82.50",
      "close": "82.75",
      "volume": "1161111"
    },
    {
      "date": "2025-03-25",
      "open": "82.95",
      "high": "83.645",
      "low": "82.6009",
      "close": "83.31",
      "volume": "1047838"
    },
    {
      "date": "2025-03-26",
      "open": "83.49",
      "high": "84.46",
      "low": "82.25",
      "close": "83.83",
      "volume": "805934"
    },
    {
      "date": "2025-03-27",
      "open": "83.59",
      "high": "83.855",
      "low": "83.02",
      "close": "83.64",
      "volume": "902436"
    },
    {
      "date": "2025-03-28",
      "open": "83.40",
      "high": "83.465",
      "low": "81.39",
      "close": "81.98",
      "volume": "802046"
    },
    {
      "date": "2025-03-31",
      "open": "81.63",
      "high": "83.89",
      "low": "81.03",
      "close": "83.53",
      "volume": "2010915"
    },
    {
      "date": "2025-04-01",
      "open": "83.37",
      "high": "83.575",
      "low": "82.445",
      "close": "83.00",
      "volume": "984730"
    },
    {
      "date": "2025-04-02",
      "open": "82.27",
      "high": "83.68",
      "low": "82.03",
      "close": "83.42",
      "volume": "1357092"
    },
    {
      "date": "2025-04-03",
      "open": "81.26",
      "high": "81.81",
      "low": "79.30",
      "close": "79.98",
      "volume": "1447960"
    },
    {
      "date": "2025-04-04",
      "open": "77.55",
      "high": "78.29",
      "low": "74.20",
      "close": "74.35",
      "volume": "1479624"
    },
    {
      "date": "2025-04-07",
      "open": "70.42",
      "high": "75.62",
      "low": "69.605",
      "close": "73.27",
      "volume": "2386534"
    },
    {
      "date": "2025-04-08",
      "open": "75.28",
      "high": "75.5934",
      "low": "71.06",
      "close": "71.96",
      "volume": "1985067"
    },
    {
      "date": "2025-04-09",
      "open": "71.08",
      "high": "78.01",
      "low": "70.4001",
      "close": "77.86",
      "volume": "2649479"
    },
    {
      "date": "2025-04-10",
      "open": "77.29",
      "high": "77.345",
      "low": "72.85",
      "close": "74.98",
      "volume": "1665822"
    },
    {
      "date": "2025-04-11",
      "open": "75.08",
      "high": "76.89",
      "low": "73.97",
      "close": "76.07",
      "volume": "1754427"
    },
    {
      "date": "2025-04-14",
      "open": "77.00",
      "high": "78.00",
      "low": "76.11",
      "close": "77.38",
      "volume": "1625363"
    },
    {
      "date": "2025-04-15",
      "open": "77.30",
      "high": "78.61",
      "low": "76.65",
      "close": "76.86",
      "volume": "1344947"
    },
    {
      "date": "2025-04-16",
      "open": "76.79",
      "high": "77.09",
      "low": "75.02",
      "close": "76.08",
      "volume": "1259919"
    },
    {
      "date": "2025-04-17",
      "open": "76.12",
      "high": "76.85",
      "low": "75.92",
      "close": "76.33",
      "volume": "1040848"
    },
    {
      "date": "2025-04-21",
      "open": "75.39",
      "high": "75.9053",
      "low": "72.345",
      "close": "73.55",
      "volume": "1399311"
    },
    {
      "date": "2025-04-22",
      "open": "74.56",
      "high": "75.75",
      "low": "74.17",
      "close": "75.49",
      "volume": "1198056"
    },
    {
      "date": "2025-04-23",
      "open": "77.32",
      "high": "78.32",
      "low": "76.03",
      "close": "76.37",
      "volume": "988937"
    },
    {
      "date": "2025-04-24",
      "open": "76.18",
      "high": "77.745",
      "low": "75.56",
      "close": "77.43",
      "volume": "1688751"
    },
    {
      "date": "2025-04-25",
      "open": "71.215",
      "high": "73.73",
      "low": "70.50",
      "close": "72.69",
      "volume": "4652999"
    },
    {
      "date": "2025-04-28",
      "open": "73.33",
      "high": "75.15",
      "low": "72.45",
      "close": "73.38",
      "volume": "1868057"
    },
    {
      "date": "2025-04-29",
      "open": "73.13",
      "high": "75.1136",
      "low": "72.94",
      "close": "74.91",
      "volume": "2280759"
    },
    {
      "date": "2025-04-30",
      "open": "74.39",
      "high": "75.79",
      "low": "73.37",
      "close": "75.60",
      "volume": "1759920"
    },
    {
      "date": "2025-05-01",
      "open": "75.36",
      "high": "76.445",
      "low": "74.97",
      "close": "75.67",
      "volume": "1453001"
    },
    {
      "date": "2025-05-02",
      "open": "76.64",
      "high": "77.82",
      "low": "76.10",
      "close": "77.70",
      "volume": "2275776"
    },
    {
      "date": "2025-05-05",
      "open": "77.64",
      "high": "78.53",
      "low": "77.04",
      "close": "78.10",
      "volume": "1660762"
    },
    {
      "date": "2025-05-06",
      "open": "78.355",
      "high": "78.90",
      "low": "76.85",
      "close": "77.95",
      "volume": "2097053"
    },
    {
      "date": "2025-05-07",
      "open": "77.88",
      "high": "78.29",
      "low": "76.32",
      "close": "76.72",
      "volume": "2563490"
    },
    {
      "date": "2025-05-08",
      "open": "77.64",
      "high": "78.27",
      "low": "76.16",
      "close": "77.71",
      "volume": "1584079"
    },
    {
      "date": "2025-05-09",
      "open": "77.73",
      "high": "78.255",
      "low": "76.69",
      "close": "77.61",
      "volume": "1256769"
    },
    {
      "date": "2025-05-12",
      "open": "79.00",
      "high": "79.99",
      "low": "78.81",
      "close": "79.87",
      "volume": "1163154"
    },
    {
      "date": "2025-05-13",
      "open": "79.935",
      "high": "80.75",
      "low": "79.635",
      "close": "79.66",
      "volume": "1259819"
    },
    {
      "date": "2025-05-14",
      "open": "80.04",
      "high": "80.42",
      "low": "78.49",
      "close": "79.26",
      "volume": "1260008"
    },
    {
      "date": "2025-05-15",
      "open": "79.04",
      "high": "79.84",
      "low": "78.55",
      "close": "79.51",
      "volume": "1434515"
    },
    {
      "date": "2025-05-16",
      "open": "79.19",
      "high": "79.815",
      "low": "78.616",
      "close": "79.60",
      "volume": "1558508"
    },
    {
      "date": "2025-05-19",
      "open": "79.01",
      "high": "80.1125",
      "low": "78.91",
      "close": "80.06",
      "volume": "1088615"
    },
    {
      "date": "2025-05-20",
      "open": "80.39",
      "high": "80.88",
      "low": "79.83",
      "close": "80.39",
      "volume": "1480632"
    },
    {
      "date": "2025-05-21",
      "open": "79.58",
      "high": "80.05",
      "low": "78.4405",
      "close": "78.53",
      "volume": "1538314"
    },
    {
      "date": "2025-05-22",
      "open": "78.46",
      "high": "79.40",
      "low": "77.975",
      "close": "78.90",
      "volume": "906836"
    },
    {
      "date": "2025-05-23",
      "open": "78.79",
      "high": "80.00",
      "low": "77.96",
      "close": "79.79",
      "volume": "1135292"
    },
    {
      "date": "2025-05-27",
      "open": "80.20",
      "high": "81.31",
      "low": "79.88",
      "close": "80.94",
      "volume": "1144655"
    },
    {
      "date": "2025-05-28",
      "open": "80.92",
      "high": "81.24",
      "low": "80.625",
      "close": "80.73",
      "volume": "807745"
    },
    {
      "date": "2025-05-29",
      "open": "81.09",
      "high": "81.09",
      "low": "79.92",
      "close": "80.61",
      "volume": "783917"
    },
    {
      "date": "2025-05-30",
      "open": "80.64",
      "high": "81.08",
      "low": "80.02",
      "close": "80.81",
      "volume": "1898323"
    },
    {
      "date": "2025-06-02",
      "open": "80.06",
      "high": "80.53",
      "low": "78.56",
      "close": "79.33",
      "volume": "1060516"
    },
    {
      "date": "2025-06-03",
      "open": "78.90",
      "high": "79.80",
      "low": "78.505",
      "close": "79.74",
      "volume": "787921"
    },
    {
      "date": "2025-06-04",
      "open": "79.70",
      "high": "80.16",
      "low": "79.49",
      "close": "79.93",
      "volume": "816765"
    },
    {
      "date": "2025-06-05",
      "open": "80.13",
      "high": "80.50",
      "low": "79.70",
      "close": "80.22",
      "volume": "814002"
    },
    {
      "date": "2025-06-06",
      "open": "80.69",
      "high": "81.15",
      "low": "80.08",
      "close": "80.64",
      "volume": "1167298"
    },
    {
      "date": "2025-06-09",
      "open": "80.64",
      "high": "81.55",
      "low": "80.00",
      "close": "81.22",
      "volume": "1044605"
    },
    {
      "date": "2025-06-10",
      "open": "81.86",
      "high": "82.20",
      "low": "81.08",
      "close": "81.82",
      "volume": "878429"
    },
    {
      "date": "2025-06-11",
      "open": "81.79",
      "high": "81.92",
      "low": "80.96",
      "close": "81.24",
      "volume": "722693"
    },
    {
      "date": "2025-06-12",
      "open": "80.82",
      "high": "81.82",
      "low": "80.16",
      "close": "81.60",
      "volume": "750567"
    },
    {
      "date": "2025-06-13",
      "open": "80.42",
      "high": "81.3097",
      "low": "78.92",
      "close": "79.16",
      "volume": "1055843"
    },
    {
      "date": "2025-06-16",
      "open": "79.38",
      "high": "80.80",
      "low": "79.38",
      "close": "80.51",
      "volume": "782486"
    },
    {
      "date": "2025-06-17",
      "open": "80.17",
      "high": "80.45",
      "low": "79.605",
      "close": "79.79",
      "volume": "601537"
    },
    {
      "date": "2025-06-18",
      "open": "80.07",
      "high": "80.58",
      "low": "79.32",
      "close": "79.48",
      "volume": "949160"
    },
    {
      "date": "2025-06-20",
      "open": "80.05",
      "high": "80.22",
      "low": "79.21",
      "close": "79.43",
      "volume": "1653706"
    },
    {
      "date": "2025-06-23",
      "open": "79.43",
      "high": "80.79",
      "low": "78.90",
      "close": "80.77",
      "volume": "1042164"
    },
    {
      "date": "2025-06-24",
      "open": "81.00",
      "high": "81.79",
      "low": "80.40",
      "close": "81.43",
      "volume": "1429661"
    },
    {
      "date": "2025-06-25",
      "open": "81.43",
      "high": "81.43",
      "low": "80.355",
      "close": "80.48",
      "volume": "756790"
    },
    {
      "date": "2025-06-26",
      "open": "80.91",
      "high": "81.78",
      "low": "80.11",
      "close": "81.27",
      "volume": "1098337"
    },
    {
      "date": "2025-06-27",
      "open": "81.33",
      "high": "82.50",
      "low": "81.24",
      "close": "81.84",
      "volume": "1279222"
    },
    {
      "date": "2025-06-30",
      "open": "81.96",
      "high": "83.04",
      "low": "81.72",
      "close": "82.80",
      "volume": "938794"
    },
    {
      "date": "2025-07-01",
      "open": "82.46",
      "high": "83.66",
      "low": "82.39",
      "close": "83.32",
      "volume": "1042859"
    },
    {
      "date": "2025-07-02",
      "open": "83.26",
      "high": "83.29",
      "low": "82.315",
      "close": "83.02",
      "volume": "1066358"
    },
    {
      "date": "2025-07-03",
      "open": "83.16",
      "high": "83.97",
      "low": "82.895",
      "close": "83.50",
      "volume": "992907"
    },
    {
      "date": "2025-07-07",
      "open": "83.25",
      "high": "84.315",
      "low": "83.00",
      "close": "83.54",
      "volume": "1196297"
    },
    {
      "date": "2025-07-08",
      "open": "83.72",
      "high": "83.94",
      "low": "83.00",
      "close": "83.23",
      "volume": "1394442"
    },
    {
      "date": "2025-07-09",
      "open": "83.52",
      "high": "83.535",
      "low": "82.57",
      "close": "83.32",
      "volume": "824523"
    },
    {
      "date": "2025-07-10",
      "open": "83.22",
      "high": "84.305",
      "low": "82.6273",
      "close": "83.61",
      "volume": "936063"
    },
    {
      "date": "2025-07-11",
      "open": "83.22",
      "high": "83.72",
      "low": "82.42",
      "close": "82.50",
      "volume": "751526"
    },
    {
      "date": "2025-07-14",
      "open": "83.215",
      "high": "83.81",
      "low": "82.50",
      "close": "83.56",
      "volume": "915329"
    },
    {
      "date": "2025-07-15",
      "open": "83.535",
      "high": "84.25",
      "low": "81.84",
      "close": "81.85",
      "volume": "1134833"
    },
    {
      "date": "2025-07-16",
      "open": "82.27",
      "high": "82.80",
      "low": "81.50",
      "close": "82.71",
      "volume": "925939"
    },
    {
      "date": "2025-07-17",
      "open": "82.40",
      "high": "83.62",
      "low": "82.36",
      "close": "83.26",
      "volume": "1129250"
    },
    {
      "date": "2025-07-18",
      "open": "83.55",
      "high": "83.71",
      "low": "82.82",
      "close": "83.41",
      "volume": "913816"
    },
    {
      "date": "2025-07-21",
      "open": "84.00",
      "high": "84.31",
      "low": "83.03",
      "close": "83.21",
      "volume": "1148409"
    },
    {
      "date": "2025-07-22",
      "open": "83.54",
      "high": "83.93",
      "low": "82.90",
      "close": "83.47",
      "volume": "1213572"
    },
    {
      "date": "2025-07-23",
      "open": "83.56",
      "high": "83.97",
      "low": "83.25",
      "close": "83.67",
      "volume": "1347571"
    },
    {
      "date": "2025-07-24",
      "open": "85.00",
      "high": "87.80",
      "low": "83.6901",
      "close": "85.85",
      "volume": "2774093"
    },
    {
      "date": "2025-07-25",
      "open": "85.84",
      "high": "86.21",
      "low": "84.985",
      "close": "85.18",
      "volume": "1581130"
    },
    {
      "date": "2025-07-28",
      "open": "85.01",
      "high": "85.61",
      "low": "84.59",
      "close": "85.18",
      "volume": "1407484"
    },
    {
      "date": "2025-07-29",
      "open": "85.37",
      "high": "85.73",
      "low": "85.03",
      "close": "85.26",
      "volume": "1430782"
    },
    {
      "date": "2025-07-30",
      "open": "85.26",
      "high": "86.11",
      "low": "84.77",
      "close": "85.43",
      "volume": "1173134"
    },
    {
      "date": "2025-07-31",
      "open": "85.43",
      "high": "86.205",
      "low": "85.20",
      "close": "85.48",
      "volume": "1584545"
    },
    {
      "date": "2025-08-01",
      "open": "84.63",
      "high": "85.265",
      "low": "83.1443",
      "close": "84.23",
      "volume": "1301002"
    },
    {
      "date": "2025-08-04",
      "open": "84.30",
      "high": "85.47",
      "low": "83.8501",
      "close": "85.39",
      "volume": "917506"
    },
    {
      "date": "2025-08-05",
      "open": "85.55",
      "high": "86.14",
      "low": "85.015",
      "close": "85.94",
      "volume": "1239623"
    },
    {
      "date": "2025-08-06",
      "open": "86.10",
      "high": "86.31",
      "low": "85.21",
      "close": "86.17",
      "volume": "1254577"
    },
    {
      "date": "2025-08-07",
      "open": "86.50",
      "high": "86.99",
      "low": "85.66",
      "close": "86.37",
      "volume": "1305383"
    },
    {
      "date": "2025-08-08",
      "open": "86.38",
      "high": "87.54",
      "low": "86.28",
      "close": "86.80",
      "volume": "1202210"
    },
    {
      "date": "2025-08-11",
      "open": "86.87",
      "high": "87.235",
      "low": "85.41",
      "close": "85.53",
      "volume": "1092910"
    },
    {
      "date": "2025-08-12",
      "open": "85.61",
      "high": "86.19",
      "low": "85.20",
      "close": "86.08",
      "volume": "824044"
    },
    {
      "date": "2025-08-13",
      "open": "86.27",
      "high": "88.00",
      "low": "86.05",
      "close": "87.92",
      "volume": "855944"
    },
    {
      "date": "2025-08-14",
      "open": "87.47",
      "high": "88.17",
      "low": "87.10",
      "close": "87.85",
      "volume": "1063958"
    },
    {
      "date": "2025-08-15",
      "open": "88.00",
      "high": "88.16",
      "low": "86.75",
      "close": "86.83",
      "volume": "1222305"
    },
    {
      "date": "2025-08-18",
      "open": "86.89",
      "high": "87.29",
      "low": "86.47",
      "close": "86.91",
      "volume": "1747670"
    },
    {
      "date": "2025-08-19",
      "open": "87.00",
      "high": "88.32",
      "low": "86.87",
      "close": "87.86",
      "volume": "1183654"
    },
    {
      "date": "2025-08-20",
      "open": "88.00",
      "high": "88.248",
      "low": "87.37",
      "close": "87.90",
      "volume": "1084615"
    },
    {
      "date": "2025-08-21",
      "open": "87.45",
      "high": "88.99",
      "low": "87.355",
      "close": "88.70",
      "volume": "1461880"
    },
    {
      "date": "2025-08-22",
      "open": "88.75",
      "high": "91.07",
      "low": "88.75",
      "close": "90.20",
      "volume": "1923985"
    },
    {
      "date": "2025-08-25",
      "open": "90.00",
      "high": "90.81",
      "low": "89.24",
      "close": "89.38",
      "volume": "915165"
    },
    {
      "date": "2025-08-26",
      "open": "89.36",
      "high": "89.85",
      "low": "88.985",
      "close": "89.54",
      "volume": "1255193"
    },
    {
      "date": "2025-08-27",
      "open": "89.20",
      "high": "90.20",
      "low": "89.20",
      "close": "89.49",
      "volume": "882027"
    },
    {
      "date": "2025-08-28",
      "open": "89.68",
      "high": "89.75",
      "low": "88.23",
      "close": "88.37",
      "volume": "774316"
    },
    {
      "date": "2025-08-29",
      "open": "88.64",
      "high": "88.97",
      "low": "87.79",
      "close": "88.66",
      "volume": "1020174"
    },
    {
      "date": "2025-09-02",
      "open": "87.38",
      "high": "88.105",
      "low": "86.54",
      "close": "87.52",
      "volume": "968605"
    },
    {
      "date": "2025-09-03",
      "open": "87.21",
      "high": "87.69",
      "low": "85.986",
      "close": "87.19",
      "volume": "860860"
    },
    {
      "date": "2025-09-04",
      "open": "87.47",
      "high": "88.79",
      "low": "87.085",
      "close": "88.73",
      "volume": "1031778"
    },
    {
      "date": "2025-09-05",
      "open": "89.24",
      "high": "89.90",
      "low": "88.4601",
      "close": "88.80",
      "volume": "840654"
    },
    {
      "date": "2025-09-08",
      "open": "88.84",
      "high": "89.24",
      "low": "87.70",
      "close": "88.87",
      "volume": "939181"
    },
    {
      "date": "2025-09-09",
      "open": "88.73",
      "high": "88.99",
      "low": "88.12",
      "close": "88.78",
      "volume": "881394"
    },
    {
      "date": "2025-09-10",
      "open": "88.84",
      "high": "89.33",
      "low": "88.11",
      "close": "88.46",
      "volume": "920033"
    },
    {
      "date": "2025-09-11",
      "open": "88.65",
      "high": "90.26",
      "low": "87.0101",
      "close": "90.09",
      "volume": "1066557"
    },
    {
      "date": "2025-09-12",
      "open": "90.00",
      "high": "90.06",
      "low": "89.05",
      "close": "89.21",
      "volume": "765665"
    },
    {
      "date": "2025-09-15",
      "open": "89.28",
      "high": "89.99",
      "low": "88.72",
      "close": "88.74",
      "volume": "863883"
    },
    {
      "date": "2025-09-16",
      "open": "88.44",
      "high": "88.935",
      "low": "87.65",
      "close": "88.46",
      "volume": "1139375"
    },
    {
      "date": "2025-09-17",
      "open": "88.46",
      "high": "90.17",
      "low": "88.15",
      "close": "88.83",
      "volume": "980463"
    },
    {
      "date": "2025-09-18",
      "open": "88.61",
      "high": "89.69",
      "low": "88.15",
      "close": "89.25",
      "volume": "1020435"
    },
    {
      "date": "2025-09-19",
      "open": "89.48",
      "high": "89.48",
      "low": "88.37",
      "close": "88.59",
      "volume": "2101118"
    },
    {
      "date": "2025-09-22",
      "open": "88.39",
      "high": "89.70",
      "low": "88.145",
      "close": "89.64",
      "volume": "1202057"
    },
    {
      "date": "2025-09-23",
      "open": "89.98",
      "high": "90.22",
      "low": "88.12",
      "close": "88.81",
      "volume": "749078"
    },
    {
      "date": "2025-09-24",
      "open": "88.77",
      "high": "88.95",
      "low": "87.52",
      "close": "87.93",
      "volume": "1285618"
    },
    {
      "date": "2025-09-25",
      "open": "87.80",
      "high": "88.005",
      "low": "86.92",
      "close": "87.12",
      "volume": "1148476"
    },
    {
      "date": "2025-09-26",
      "open": "87.54",
      "high": "88.135",
      "low": "87.22",
      "close": "87.87",
      "volume": "896081"
    },
    {
      "date": "2025-09-29",
      "open": "88.24",
      "high": "88.60",
      "low": "87.46",
      "close": "88.12",
      "volume": "1038857"
    },
    {
      "date": "2025-09-30",
      "open": "87.82",
      "high": "88.84",
      "low": "87.82",
      "close": "88.76",
      "volume": "1134623"
    },
    {
      "date": "2025-10-01",
      "open": "88.28",
      "high": "88.855",
      "low": "87.73",
      "close": "88.08",
      "volume": "1117624"
    },
    {
      "date": "2025-10-02",
      "open": "87.92",
      "high": "88.215",
      "low": "87.27",
      "close": "87.48",
      "volume": "778495"
    },
    {
      "date": "2025-10-03",
      "open": "87.45",
      "high": "88.35",
      "low": "87.26",
      "close": "87.89",
      "volume": "780249"
    },
    {
      "date": "2025-10-06",
      "open": "88.01",
      "high": "88.04",
      "low": "86.23",
      "close": "87.32",
      "volume": "1040688"
    },
    {
      "date": "2025-10-07",
      "open": "87.82",
      "high": "87.92",
      "low": "87.21",
      "close": "87.66",
      "volume": "1397727"
    },
    {
      "date": "2025-10-08",
      "open": "88.00",
      "high": "88.00",
      "low": "86.37",
      "close": "86.81",
      "volume": "1211930"
    },
    {
      "date": "2025-10-09",
      "open": "86.87",
      "high": "86.87",
      "low": "84.60",
      "close": "84.69",
      "volume": "1290879"
    },
    {
      "date": "2025-10-10",
      "open": "84.89",
      "high": "84.94",
      "low": "82.24",
      "close": "82.29",
      "volume": "1518899"
    },
    {
      "date": "2025-10-13",
      "open": "82.55",
      "high": "83.585",
      "low": "80.81",
      "close": "81.05",
      "volume": "1417518"
    },
    {
      "date": "2025-10-14",
      "open": "80.51",
      "high": "83.005",
      "low": "80.42",
      "close": "82.88",
      "volume": "1336632"
    },
    {
      "date": "2025-10-15",
      "open": "82.83",
      "high": "83.33",
      "low": "80.44",
      "close": "80.80",
      "volume": "1300521"
    },
    {
      "date": "2025-10-16",
      "open": "80.99",
      "high": "80.99",
      "low": "79.30",
      "close": "79.54",
      "volume": "1298181"
    },
    {
      "date": "2025-10-17",
      "open": "80.32",
      "high": "80.32",
      "low": "79.065",
      "close": "79.68",
      "volume": "1391202"
    },
    {
      "date": "2025-10-20",
      "open": "80.02",
      "high": "81.465",
      "low": "80.00",
      "close": "81.39",
      "volume": "1423720"
    },
    {
      "date": "2025-10-21",
      "open": "81.70",
      "high": "82.815",
      "low": "81.37",
      "close": "82.50",
      "volume": "1003207"
    },
    {
      "date": "2025-10-22",
      "open": "82.65",
      "high": "83.285",
      "low": "82.01",
      "close": "82.05",
      "volume": "1643029"
    },
    {
      "date": "2025-10-23",
      "open": "81.89",
      "high": "82.395",
      "low": "80.84",
      "close": "80.88",
      "volume": "2225402"
    },
    {
      "date": "2025-10-24",
      "open": "85.42",
      "high": "85.77",
      "low": "83.035",
      "close": "84.63",
      "volume": "2955941"
    },
    {
      "date": "2025-10-27",
      "open": "84.94",
      "high": "85.73",
      "low": "84.39",
      "close": "85.45",
      "volume": "1863888"
    },
    {
      "date": "2025-10-28",
      "open": "85.67",
      "high": "85.89",
      "low": "84.96",
      "close": "85.37",
      "volume": "1816295"
    },
    {
      "date": "2025-10-29",
      "open": "85.23",
      "high": "85.30",
      "low": "82.605",
      "close": "83.27",
      "volume": "2315096"
    },
    {
      "date": "2025-10-30",
      "open": "83.30",
      "high": "84.61",
      "low": "83.14",
      "close": "83.64",
      "volume": "1561569"
    },
    {
      "date": "2025-10-31",
      "open": "83.58",
      "high": "85.02",
      "low": "82.91",
      "close": "84.92",
      "volume": "2868460"
    },
    {
      "date": "2025-11-03",
      "open": "84.90",
      "high": "85.25",
      "low": "83.18",
      "close": "84.75",
      "volume": "1516090"
    },
    {
      "date": "2025-11-04",
      "open": "84.04",
      "high": "85.79",
      "low": "83.43",
      "close": "85.72",
      "volume": "1637634"
    },
    {
      "date": "2025-11-05",
      "open": "85.71",
      "high": "86.55",
      "low": "84.9801",
      "close": "85.75",
      "volume": "2448102"
    },
    {
      "date": "2025-11-06",
      "open": "85.62",
      "high": "86.00",
      "low": "83.465",
      "close": "84.38",
      "volume": "1770860"
    },
    {
      "date": "2025-11-07",
      "open": "84.37",
      "high": "84.97",
      "low": "82.905",
      "close": "84.25",
      "volume": "1029909"
    },
    {
      "date": "2025-11-10",
      "open": "84.23",
      "high": "85.11",
      "low": "83.86",
      "close": "84.89",
      "volume": "971977"
    },
    {
      "date": "2025-11-11",
      "open": "84.70",
      "high": "85.21",
      "low": "83.88",
      "close": "85.08",
      "volume": "745558"
    },
    {
      "date": "2025-11-12",
      "open": "85.42",
      "high": "85.99",
      "low": "85.005",
      "close": "85.25",
      "volume": "900081"
    },
    {
      "date": "2025-11-13",
      "open": "84.94",
      "high": "85.4799",
      "low": "84.32",
      "close": "84.63",
      "volume": "1065155"
    },
    {
      "date": "2025-11-14",
      "open": "84.03",
      "high": "84.65",
      "low": "83.41",
      "close": "83.49",
      "volume": "952340"
    },
    {
      "date": "2025-11-17",
      "open": "83.34",
      "high": "83.49",
      "low": "80.95",
      "close": "81.16",
      "volume": "969576"
    },
    {
      "date": "2025-11-18",
      "open": "81.18",
      "high": "81.635",
      "low": "80.41",
      "close": "81.34",
      "volume": "1187456"
    },
    {
      "date": "2025-11-19",
      "open": "81.45",
      "high": "83.18",
      "low": "81.125",
      "close": "82.84",
      "volume": "1215264"
    },
    {
      "date": "2025-11-20",
      "open": "83.57",
      "high": "84.25",
      "low": "82.32",
      "close": "82.70",
      "volume": "1815493"
    },
    {
      "date": "2025-11-21",
      "open": "83.22",
      "high": "84.48",
      "low": "82.735",
      "close": "83.90",
      "volume": "1289508"
    },
    {
      "date": "2025-11-24",
      "open": "84.06",
      "high": "84.755",
      "low": "83.345",
      "close": "84.58",
      "volume": "2020580"
    },
    {
      "date": "2025-11-25",
      "open": "84.73",
      "high": "86.13",
      "low": "84.66",
      "close": "85.88",
      "volume": "1461479"
    },
    {
      "date": "2025-11-26",
      "open": "85.88",
      "high": "86.73",
      "low": "85.55",
      "close": "85.70",
      "volume": "1048496"
    },
    {
      "date": "2025-11-28",
      "open": "85.70",
      "high": "86.48",
      "low": "85.56",
      "close": "85.94",
      "volume": "470286"
    },
    {
      "date": "2025-12-01",
      "open": "85.13",
      "high": "86.35",
      "low": "84.93",
      "close": "86.12",
      "volume": "1176383"
    },
    {
      "date": "2025-12-02",
      "open": "86.25",
      "high": "86.25",
      "low": "85.12",
      "close": "85.55",
      "volume": "935551"
    },
    {
      "date": "2025-12-03",
      "open": "85.78",
      "high": "86.67",
      "low": "85.35",
      "close": "86.51",
      "volume": "692276"
    },
    {
      "date": "2025-12-04",
      "open": "86.74",
      "high": "87.84",
      "low": "84.92",
      "close": "87.82",
      "volume": "1134969"
    },
    {
      "date": "2025-12-05",
      "open": "87.84",
      "high": "88.415",
      "low": "87.42",
      "close": "88.32",
      "volume": "1253157"
    },
    {
      "date": "2025-12-08",
      "open": "88.19",
      "high": "88.245",
      "low": "86.74",
      "close": "87.06",
      "volume": "1186224"
    },
    {
      "date": "2025-12-09",
      "open": "86.85",
      "high": "87.52",
      "low": "86.14",
      "close": "86.31",
      "volume": "1240300"
    },
    {
      "date": "2025-12-10",
      "open": "86.38",
      "high": "86.685",
      "low": "84.48",
      "close": "85.96",
      "volume": "1732298"
    },
    {
      "date": "2025-12-11",
      "open": "85.96",
      "high": "87.20",
      "low": "85.785",
      "close": "87.07",
      "volume": "1557864"
    },
    {
      "date": "2025-12-12",
      "open": "87.32",
      "high": "87.32",
      "low": "86.30",
      "close": "86.98",
      "volume": "1086478"
    },
    {
      "date": "2025-12-15",
      "open": "87.02",
      "high": "87.46",
      "low": "86.165",
      "close": "86.50",
      "volume": "1228440"
    },
    {
      "date": "2025-12-16",
      "open": "87.00",
      "high": "87.095",
      "low": "86.31",
      "close": "86.47",
      "volume": "1274964"
    },
    {
      "date": "2025-12-17",
      "open": "86.23",
      "high": "87.11",
      "low": "85.85",
      "close": "86.76",
      "volume": "1460962"
    },
    {
      "date": "2025-12-18",
      "open": "87.11",
      "high": "88.23",
      "low": "86.98",
      "close": "87.64",
      "volume": "1493622"
    },
    {
      "date": "2025-12-19",
      "open": "87.80",
      "high": "88.30",
      "low": "87.37",
      "close": "87.75",
      "volume": "2259427"
    },
    {
      "date": "2025-12-22",
      "open": "88.00",
      "high": "89.325",
      "low": "87.87",
      "close": "88.91",
      "volume": "1470574"
    },
    {
      "date": "2025-12-23",
      "open": "88.84",
      "high": "89.26",
      "low": "88.06",
      "close": "89.10",
      "volume": "1208899"
    },
    {
      "date": "2025-12-24",
      "open": "88.97",
      "high": "89.405",
      "low": "88.54",
      "close": "89.02",
      "volume": "502596"
    },
    {
      "date": "2025-12-26",
      "open": "89.15",
      "high": "89.65",
      "low": "88.6384",
      "close": "89.62",
      "volume": "441061"
    },
    {
      "date": "2025-12-29",
      "open": "89.62",
      "high": "89.93",
      "low": "89.235",
      "close": "89.38",
      "volume": "715329"
    },
    {
      "date": "2025-12-30",
      "open": "89.13",
      "high": "89.4999",
      "low": "88.22",
      "close": "88.50",
      "volume": "738037"
    },
    {
      "date": "2025-12-31",
      "open": "88.36",
      "high": "88.54",
      "low": "87.23",
      "close": "87.42",
      "volume": "790467"
    },
    {
      "date": "2026-01-02",
      "open": "87.12",
      "high": "87.89",
      "low": "85.19",
      "close": "85.75",
      "volume": "1266004"
    },
    {
      "date": "2026-01-05",
      "open": "85.26",
      "high": "88.41",
      "low": "85.26",
      "close": "88.18",
      "volume": "1280109"
    },
    {
      "date": "2026-01-06",
      "open": "87.62",
      "high": "88.83",
      "low": "87.22",
      "close": "88.69",
      "volume": "1254382"
    },
    {
      "date": "2026-01-07",
      "open": "89.13",
      "high": "89.36",
      "low": "87.80",
      "close": "88.43",
      "volume": "959979"
    },
    {
      "date": "2026-01-08",
      "open": "88.10",
      "high": "89.33",
      "low": "88.10",
      "close": "88.93",
      "volume": "843287"
    },
    {
      "date": "2026-01-09",
      "open": "88.59",
      "high": "89.30",
      "low": "86.97",
      "close": "87.04",
      "volume": "1351065"
    },
    {
      "date": "2026-01-12",
      "open": "86.95",
      "high": "87.395",
      "low": "84.68",
      "close": "85.94",
      "volume": "2182107"
    },
    {
      "date": "2026-01-13",
      "open": "85.77",
      "high": "85.88",
      "low": "84.49",
      "close": "84.81",
      "volume": "1578826"
    },
    {
      "date": "2026-01-14",
      "open": "84.87",
      "high": "86.125",
      "low": "84.62",
      "close": "86.04",
      "volume": "1694040"
    },
    {
      "date": "2026-01-15",
      "open": "86.54",
      "high": "86.64",
      "low": "85.58",
      "close": "86.05",
      "volume": "992982"
    },
    {
      "date": "2026-01-16",
      "open": "85.73",
      "high": "86.51",
      "low": "84.90",
      "close": "85.78",
      "volume": "1370397"
    },
    {
      "date": "2026-01-20",
      "open": "85.11",
      "high": "85.53",
      "low": "83.5901",
      "close": "84.24",
      "volume": "1617452"
    },
    {
      "date": "2026-01-21",
      "open": "84.22",
      "high": "85.255",
      "low": "84.22",
      "close": "84.62",
      "volume": "1234188"
    },
    {
      "date": "2026-01-22",
      "open": "85.31",
      "high": "86.00",
      "low": "84.90",
      "close": "85.83",
      "volume": "833555"
    },
    {
      "date": "2026-01-23",
      "open": "85.26",
      "high": "85.68",
      "low": "84.615",
      "close": "85.31",
      "volume": "795854"
    },
    {
      "date": "2026-01-26",
      "open": "85.29",
      "high": "85.89",
      "low": "84.9601",
      "close": "85.72",
      "volume": "929873"
    },
    {
      "date": "2026-01-27",
      "open": "85.64",
      "high": "85.96",
      "low": "85.02",
      "close": "85.49",
      "volume": "1085018"
    },
    {
      "date": "2026-01-28",
      "open": "85.09",
      "high": "85.325",
      "low": "83.94",
      "close": "84.72",
      "volume": "1347936"
    },
    {
      "date": "2026-01-29",
      "open": "84.85",
      "high": "85.15",
      "low": "82.17",
      "close": "82.88",
      "volume": "1781478"
    },
    {
      "date": "2026-01-30",
      "open": "82.56",
      "high": "83.06",
      "low": "81.50",
      "close": "81.89",
      "volume": "1752507"
    },
    {
      "date": "2026-02-02",
      "open": "82.29",
      "high": "82.81",
      "low": "81.57",
      "close": "82.21",
      "volume": "1980940"
    },
    {
      "date": "2026-02-03",
      "open": "81.54",
      "high": "81.76",
      "low": "72.78",
      "close": "73.49",
      "volume": "4613243"
    },
    {
      "date": "2026-02-04",
      "open": "73.00",
      "high": "74.09",
      "low": "70.89",
      "close": "73.70",
      "volume": "4402100"
    },
    {
      "date": "2026-02-05",
      "open": "75.52",
      "high": "75.93",
      "low": "73.58",
      "close": "74.98",
      "volume": "3102719"
    },
    {
      "date": "2026-02-06",
      "open": "76.81",
      "high": "79.30",
      "low": "75.55",
      "close": "77.39",
      "volume": "5415248"
    },
    {
      "date": "2026-02-09",
      "open": "76.77",
      "high": "77.11",
      "low": "75.65",
      "close": "76.43",
      "volume": "2519367"
    },
    {
      "date": "2026-02-10",
      "open": "76.10",
      "high": "76.775",
      "low": "75.09",
      "close": "75.28",
      "volume": "3232533"
    },
    {
      "date": "2026-02-11",
      "open": "75.17",
      "high": "76.035",
      "low": "72.10",
      "close": "72.91",
      "volume": "3751025"
    },
    {
      "date": "2026-02-12",
      "open": "73.08",
      "high": "73.645",
      "low": "69.98",
      "close": "71.16",
      "volume": "3761346"
    },
    {
      "date": "2026-02-13",
      "open": "71.64",
      "high": "72.74",
      "low": "70.665",
      "close": "72.09",
      "volume": "2443250"
    },
    {
      "date": "2026-02-17",
      "open": "72.16",
      "high": "72.94",
      "low": "71.25",
      "close": "71.45",
      "volume": "2432804"
    },
    {
      "date": "2026-02-18",
      "open": "71.62",
      "high": "73.23",
      "low": "71.62",
      "close": "72.74",
      "volume": "2378242"
    },
    {
      "date": "2026-02-19",
      "open": "72.19",
      "high": "72.58",
      "low": "70.565",
      "close": "71.37",
      "volume": "4594759"
    },
    {
      "date": "2026-02-20",
      "open": "71.62",
      "high": "72.26",
      "low": "70.65",
      "close": "71.38",
      "volume": "2178450"
    },
    {
      "date": "2026-02-23",
      "open": "71.01",
      "high": "71.01",
      "low": "68.995",
      "close": "69.55",
      "volume": "2004584"
    },
    {
      "date": "2026-02-24",
      "open": "69.40",
      "high": "71.22",
      "low": "69.37",
      "close": "70.37",
      "volume": "1744050"
    },
    {
      "date": "2026-02-25",
      "open": "70.42",
      "high": "73.02",
      "low": "70.07",
      "close": "72.87",
      "volume": "3015198"
    },
    {
      "date": "2026-02-26",
      "open": "73.53",
      "high": "76.015",
      "low": "73.245",
      "close": "75.54",
      "volume": "2310183"
    },
    {
      "date": "2026-02-27",
      "open": "74.52",
      "high": "75.585",
      "low": "73.88",
      "close": "75.29",
      "volume": "2803592"
    },
    {
      "date": "2026-03-02",
      "open": "74.51",
      "high": "75.95",
      "low": "73.29",
      "close": "75.19",
      "volume": "2404577"
    },
    {
      "date": "2026-03-03",
      "open": "74.09",
      "high": "75.88",
      "low": "73.465",
      "close": "74.78",
      "volume": "1698400"
    },
    {
      "date": "2026-03-04",
      "open": "74.83",
      "high": "75.47",
      "low": "74.40",
      "close": "75.20",
      "volume": "1553110"
    },
    {
      "date": "2026-03-05",
      "open": "74.91",
      "high": "77.24",
      "low": "74.79",
      "close": "75.48",
      "volume": "3453507"
    },
    {
      "date": "2026-03-06",
      "open": "74.63",
      "high": "75.94",
      "low": "73.53",
      "close": "75.79",
      "volume": "2893052"
    },
    {
      "date": "2026-03-09",
      "open": "74.75",
      "high": "74.945",
      "low": "72.80",
      "close": "74.40",
      "volume": "2589641"
    },
    {
      "date": "2026-03-10",
      "open": "74.10",
      "high": "74.10",
      "low": "70.96",
      "close": "73.67",
      "volume": "2796998"
    },
    {
      "date": "2026-03-11",
      "open": "73.67",
      "high": "74.295",
      "low": "71.53",
      "close": "72.98",
      "volume": "2590581"
    },
    {
      "date": "2026-03-12",
      "open": "72.97",
      "high": "73.67",
      "low": "71.30",
      "close": "71.52",
      "volume": "2604680"
    },
    {
      "date": "2026-03-13",
      "open": "72.10",
      "high": "72.81",
      "low": "71.32",
      "close": "71.82",
      "volume": "1943983"
    },
    {
      "date": "2026-03-16",
      "open": "71.82",
      "high": "72.43",
      "low": "71.49",
      "close": "71.59",
      "volume": "1991876"
    },
    {
      "date": "2026-03-17",
      "open": "72.775",
      "high": "73.56",
      "low": "71.83",
      "close": "72.62",
      "volume": "2326698"
    },
    {
      "date": "2026-03-18",
      "open": "71.94",
      "high": "72.90",
      "low": "71.42",
      "close": "71.52",
      "volume": "2576934"
    },
    {
      "date": "2026-03-19",
      "open": "71.21",
      "high": "72.90",
      "low": "70.78",
      "close": "71.86",
      "volume": "3262707"
    },
    {
      "date": "2026-03-20",
      "open": "72.25",
      "high": "72.25",
      "low": "70.325",
      "close": "71.38",
      "volume": "5484720"
    },
    {
      "date": "2026-03-23",
      "open": "72.01",
      "high": "72.48",
      "low": "71.09",
      "close": "71.27",
      "volume": "3164830"
    },
    {
      "date": "2026-03-24",
      "open": "70.45",
      "high": "71.07",
      "low": "66.68",
      "close": "67.70",
      "volume": "5282333"
    },
    {
      "date": "2026-03-25",
      "open": "69.13",
      "high": "69.54",
      "low": "67.00",
      "close": "67.44",
      "volume": "2647652"
    },
    {
      "date": "2026-03-26",
      "open": "67.05",
      "high": "69.00",
      "low": "67.01",
      "close": "67.16",
      "volume": "2707369"
    },
    {
      "date": "2026-03-27",
      "open": "66.79",
      "high": "67.41",
      "low": "65.05",
      "close": "65.42",
      "volume": "2536663"
    },
    {
      "date": "2026-03-30",
      "open": "66.00",
      "high": "67.17",
      "low": "65.61",
      "close": "66.65",
      "volume": "2491391"
    },
    {
      "date": "2026-03-31",
      "open": "66.88",
      "high": "68.20",
      "low": "66.69",
      "close": "67.57",
      "volume": "2709595"
    },
    {
      "date": "2026-04-01",
      "open": "67.93",
      "high": "68.07",
      "low": "65.995",
      "close": "67.65",
      "volume": "2514114"
    },
    {
      "date": "2026-04-02",
      "open": "67.03",
      "high": "68.635",
      "low": "66.23",
      "close": "68.33",
      "volume": "2036889"
    },
    {
      "date": "2026-04-06",
      "open": "68.38",
      "high": "69.07",
      "low": "67.8685",
      "close": "68.66",
      "volume": "1816390"
    },
    {
      "date": "2026-04-07",
      "open": "68.40",
      "high": "69.38",
      "low": "67.89",
      "close": "68.87",
      "volume": "2539485"
    },
    {
      "date": "2026-04-08",
      "open": "69.99",
      "high": "71.08",
      "low": "69.485",
      "close": "70.35",
      "volume": "2804062"
    },
    {
      "date": "2026-04-09",
      "open": "69.75",
      "high": "69.95",
      "low": "67.74",
      "close": "68.22",
      "volume": "2920520"
    },
    {
      "date": "2026-04-10",
      "open": "67.96",
      "high": "68.44",
      "low": "66.475",
      "close": "67.26",
      "volume": "2944134"
    },
    {
      "date": "2026-04-13",
      "open": "66.97",
      "high": "69.26",
      "low": "66.60",
      "close": "69.19",
      "volume": "2813564"
    },
    {
      "date": "2026-04-14",
      "open": "69.44",
      "high": "70.77",
      "low": "69.4175",
      "close": "70.00",
      "volume": "1852864"
    },
    {
      "date": "2026-04-15",
      "open": "70.34",
      "high": "72.17",
      "low": "70.07",
      "close": "71.46",
      "volume": "2514607"
    },
    {
      "date": "2026-04-16",
      "open": "72.08",
      "high": "72.55",
      "low": "70.745",
      "close": "71.30",
      "volume": "3604817"
    },
    {
      "date": "2026-04-17",
      "open": "72.37",
      "high": "72.89",
      "low": "71.81",
      "close": "72.11",
      "volume": "2349856"
    },
    {
      "date": "2026-04-20",
      "open": "71.75",
      "high": "72.54",
      "low": "70.82",
      "close": "71.30",
      "volume": "2005969"
    },
    {
      "date": "2026-04-21",
      "open": "71.31",
      "high": "72.54",
      "low": "70.88",
      "close": "71.46",
      "volume": "2735994"
    },
    {
      "date": "2026-04-22",
      "open": "71.79",
      "high": "72.18",
      "low": "70.245",
      "close": "70.68",
      "volume": "2519782"
    },
    {
      "date": "2026-04-23",
      "open": "70.46",
      "high": "71.03",
      "low": "68.73",
      "close": "70.06",
      "volume": "3316078"
    },
    {
      "date": "2026-04-24",
      "open": "68.82",
      "high": "68.84",
      "low": "65.90",
      "close": "67.29",
      "volume": "3785088"
    },
    {
      "date": "2026-04-27",
      "open": "67.87",
      "high": "69.08",
      "low": "67.67",
      "close": "68.63",
      "volume": "2449617"
    },
    {
      "date": "2026-04-28",
      "open": "68.81",
      "high": "69.585",
      "low": "68.04",
      "close": "69.10",
      "volume": "2804474"
    },
    {
      "date": "2026-04-29",
      "open": "68.95",
      "high": "69.645",
      "low": "68.37",
      "close": "69.49",
      "volume": "1993766"
    },
    {
      "date": "2026-04-30",
      "open": "68.83",
      "high": "69.40",
      "low": "68.1926",
      "close": "69.30",
      "volume": "4000971"
    },
    {
      "date": "2026-05-01",
      "open": "70.19",
      "high": "70.82",
      "low": "69.12",
      "close": "69.29",
      "volume": "1947431"
    },
    {
      "date": "2026-05-04",
      "open": "68.76",
      "high": "70.15",
      "low": "68.76",
      "close": "69.23",
      "volume": "1484876"
    },
    {
      "date": "2026-05-05",
      "open": "68.90",
      "high": "69.75",
      "low": "67.70",
      "close": "69.28",
      "volume": "2231124"
    },
    {
      "date": "2026-05-06",
      "open": "69.45",
      "high": "69.94",
      "low": "68.56",
      "close": "69.52",
      "volume": "2220358"
    },
    {
      "date": "2026-05-07",
      "open": "69.96",
      "high": "71.06",
      "low": "69.55",
      "close": "70.10",
      "volume": "2346367"
    },
    {
      "date": "2026-05-08",
      "open": "70.00",
      "high": "70.245",
      "low": "68.25",
      "close": "68.76",
      "volume": "2280801"
    },
    {
      "date": "2026-05-11",
      "open": "68.725",
      "high": "68.73",
      "low": "66.63",
      "close": "67.04",
      "volume": "2707004"
    },
    {
      "date": "2026-05-12",
      "open": "67.53",
      "high": "68.025",
      "low": "66.075",
      "close": "66.71",
      "volume": "2152727"
    },
    {
      "date": "2026-05-13",
      "open": "66.27",
      "high": "67.195",
      "low": "64.60",
      "close": "64.77",
      "volume": "2424765"
    },
    {
      "date": "2026-05-14",
      "open": "64.96",
      "high": "65.77",
      "low": "64.51",
      "close": "64.87",
      "volume": "2784643"
    },
    {
      "date": "2026-05-15",
      "open": "65.43",
      "high": "65.96",
      "low": "64.52",
      "close": "64.58",
      "volume": "3329781"
    },
    {
      "date": "2026-05-18",
      "open": "64.91",
      "high": "67.69",
      "low": "64.6564",
      "close": "67.22",
      "volume": "2657043"
    },
    {
      "date": "2026-05-19",
      "open": "67.51",
      "high": "68.51",
      "low": "65.88",
      "close": "66.25",
      "volume": "2535851"
    },
    {
      "date": "2026-05-20",
      "open": "66.045",
      "high": "67.28",
      "low": "64.95",
      "close": "67.20",
      "volume": "2360456"
    },
    {
      "date": "2026-05-21",
      "open": "69.19",
      "high": "69.19",
      "low": "66.28",
      "close": "66.95",
      "volume": "2956092"
    },
    {
      "date": "2026-05-22",
      "open": "66.77",
      "high": "67.61",
      "low": "66.51",
      "close": "67.04",
      "volume": "1951075"
    },
    {
      "date": "2026-05-26",
      "open": "66.28",
      "high": "67.02",
      "low": "65.69",
      "close": "66.74",
      "volume": "1988380"
    },
    {
      "date": "2026-05-27",
      "open": "66.62",
      "high": "67.25",
      "low": "65.34",
      "close": "65.74",
      "volume": "2159757"
    },
    {
      "date": "2026-05-28",
      "open": "65.40",
      "high": "66.55",
      "low": "65.15",
      "close": "66.11",
      "volume": "2936158"
    },
    {
      "date": "2026-05-29",
      "open": "66.11",
      "high": "67.7299",
      "low": "65.78",
      "close": "67.52",
      "volume": "3944698"
    },
    {
      "date": "2026-06-01",
      "open": "67.25",
      "high": "69.64",
      "low": "67.00",
      "close": "69.08",
      "volume": "2634708"
    },
    {
      "date": "2026-06-02",
      "open": "68.16",
      "high": "68.43",
      "low": "67.475",
      "close": "68.22",
      "volume": "2752834"
    },
    {
      "date": "2026-06-03",
      "open": "68.19",
      "high": "68.19",
      "low": "66.97",
      "close": "67.97",
      "volume": "2670082"
    },
    {
      "date": "2026-06-04",
      "open": "69.28",
      "high": "70.47",
      "low": "68.44",
      "close": "69.40",
      "volume": "2921322"
    },
    {
      "date": "2026-06-05",
      "open": "69.40",
      "high": "70.23",
      "low": "69.40",
      "close": "69.91",
      "volume": "2960741"
    },
    {
      "date": "2026-06-08",
      "open": "69.47",
      "high": "69.55",
      "low": "68.055",
      "close": "68.20",
      "volume": "2332804"
    },
    {
      "date": "2026-06-09",
      "open": "67.38",
      "high": "69.39",
      "low": "66.90",
      "close": "68.69",
      "volume": "2233886"
    },
    {
      "date": "2026-06-10",
      "open": "68.25",
      "high": "68.90",
      "low": "67.48",
      "close": "68.25",
      "volume": "2563370"
    },
    {
      "date": "2026-06-11",
      "open": "67.59",
      "high": "68.235",
      "low": "67.00",
      "close": "67.74",
      "volume": "2255979"
    },
    {
      "date": "2026-06-12",
      "open": "67.80",
      "high": "68.35",
      "low": "66.58",
      "close": "67.68",
      "volume": "2446175"
    },
    {
      "date": "2026-06-15",
      "open": "67.93",
      "high": "68.8225",
      "low": "66.955",
      "close": "67.42",
      "volume": "1937952"
    },
    {
      "date": "2026-06-16",
      "open": "67.81",
      "high": "68.24",
      "low": "67.05",
      "close": "68.18",
      "volume": "1755308"
    },
    {
      "date": "2026-06-17",
      "open": "67.48",
      "high": "68.75",
      "low": "66.09",
      "close": "66.36",
      "volume": "1622616"
    },
    {
      "date": "2026-06-18",
      "open": "66.34",
      "high": "66.34",
      "low": "64.37",
      "close": "65.42",
      "volume": "3294129"
    },
    {
      "date": "2026-06-22",
      "open": "65.2692",
      "high": "65.3875",
      "low": "64.40",
      "close": "65.13",
      "volume": "2161962"
    },
    {
      "date": "2026-06-23",
      "open": "65.66",
      "high": "66.23",
      "low": "65.47",
      "close": "66.18",
      "volume": "1304185"
    },
    {
      "date": "2026-06-24",
      "open": "66.18",
      "high": "67.50",
      "low": "65.91",
      "close": "65.97",
      "volume": "1455490"
    },
    {
      "date": "2026-06-25",
      "open": "65.97",
      "high": "66.11",
      "low": "62.99",
      "close": "63.02",
      "volume": "1806014"
    },
    {
      "date": "2026-06-26",
      "open": "64.025",
      "high": "64.22",
      "low": "63.20",
      "close": "63.66",
      "volume": "3338774"
    },
    {
      "date": "2026-06-29",
      "open": "64.58",
      "high": "64.58",
      "low": "62.26",
      "close": "62.94",
      "volume": "2013387"
    },
    {
      "date": "2026-06-30",
      "open": "62.50",
      "high": "63.41",
      "low": "61.4007",
      "close": "62.05",
      "volume": "2073038"
    },
    {
      "date": "2026-07-01",
      "open": "61.905",
      "high": "64.18",
      "low": "61.905",
      "close": "63.91",
      "volume": "2286809"
    },
    {
      "date": "2026-07-02",
      "open": "64.50",
      "high": "65.77",
      "low": "64.245",
      "close": "65.52",
      "volume": "1602733"
    },
    {
      "date": "2026-07-06",
      "open": "65.42",
      "high": "65.85",
      "low": "64.62",
      "close": "65.32",
      "volume": "1233858"
    },
    {
      "date": "2026-07-07",
      "open": "66.64",
      "high": "67.48",
      "low": "66.035",
      "close": "66.30",
      "volume": "1359547"
    },
    {
      "date": "2026-07-08",
      "open": "66.30",
      "high": "67.034",
      "low": "65.155",
      "close": "65.42",
      "volume": "1772838"
    },
    {
      "date": "2026-07-09",
      "open": "65.32",
      "high": "66.83",
      "low": "64.22",
      "close": "66.73",
      "volume": "2058725"
    },
    {
      "date": "2026-07-10",
      "open": "67.19",
      "high": "67.51",
      "low": "66.23",
      "close": "66.62",
      "volume": "1832246"
    },
    {
      "date": "2026-07-13",
      "open": "67.20",
      "high": "68.42",
      "low": "67.1601",
      "close": "68.06",
      "volume": "1048516"
    },
    {
      "date": "2026-07-14",
      "open": "67.01",
      "high": "67.45",
      "low": "66.45",
      "close": "66.79",
      "volume": "1369334"
    },
    {
      "date": "2026-07-15",
      "open": "67.37",
      "high": "69.08",
      "low": "67.03",
      "close": "68.59",
      "volume": "1888215"
    },
    {
      "date": "2026-07-16",
      "open": "69.42",
      "high": "70.83",
      "low": "69.20",
      "close": "70.57",
      "volume": "1783378"
    },
    {
      "date": "2026-07-17",
      "open": "70.92",
      "high": "71.40",
      "low": "69.35",
      "close": "69.56",
      "volume": "1801968"
    },
    {
      "date": "2026-07-20",
      "open": "69.48",
      "high": "70.115",
      "low": "68.735",
      "close": "69.51",
      "volume": "2315962"
    },
    {
      "date": "2026-07-21",
      "open": "68.60",
      "high": "68.90",
      "low": "67.60",
      "close": "67.92",
      "volume": "1703294"
    },
    {
      "date": "2026-07-22",
      "open": "68.62",
      "high": "68.85",
      "low": "66.39",
      "close": "67.02",
      "volume": "1576267"
    },
    {
      "date": "2026-07-23",
      "open": "66.92",
      "high": "67.20",
      "low": "66.23",
      "close": "66.95",
      "volume": "2101601"
    },
    {
      "date": "2026-07-24",
      "open": "72.25",
      "high": "75.46",
      "low": "71.21",
      "close": "73.88",
      "volume": "3476119"
    },
    {
      "date": "2026-07-27",
      "open": "74.30",
      "high": "76.075",
      "low": "73.59",
      "close": "75.04",
      "volume": "2186932"
    },
    {
      "date": "2026-07-28",
      "open": "76.54",
      "high": "78.76",
      "low": "76.305",
      "close": "77.90",
      "volume": "2604930"
    },
    {
      "date": "2026-07-29",
      "open": "78.00",
      "high": "80.00",
      "low": "77.60",
      "close": "78.31",
      "volume": "1957929"
    },
    {
      "date": "2026-07-30",
      "open": "77.08",
      "high": "77.77",
      "low": "75.77",
      "close": "77.17",
      "volume": "1766071"
    },
    {
      "date": "2026-07-31",
      "open": "76.61",
      "high": "77.43",
      "low": "75.89",
      "close": "77.05",
      "volume": "2132022"
    },
    {
      "date": "2026-08-03",
      "open": "77.73",
      "high": "79.46",
      "low": "77.535",
      "close": "79.38",
      "volume": "2370786"
    },
    {
      "date": "2026-08-04",
      "open": "78.26",
      "high": "81.24",
      "low": "78.26",
      "close": "81.06",
      "volume": "3568690"
    },
    {
      "date": "2026-08-05",
      "open": "81.81",
      "high": "82.145",
      "low": "79.08",
      "close": "79.17",
      "volume": "2804196"
    }
  ]
}