{
  "source": "https://api.nasdaq.com/api/quote/TRMB/historical",
  "symbol": "TRMB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "89.736",
      "high": "90.25",
      "low": "87.94",
      "close": "89.36",
      "volume": "1089593"
    },
    {
      "date": "2021-08-09",
      "open": "89.17",
      "high": "89.83",
      "low": "88.44",
      "close": "89.18",
      "volume": "907949"
    },
    {
      "date": "2021-08-10",
      "open": "89.26",
      "high": "89.88",
      "low": "88.534",
      "close": "88.99",
      "volume": "906942"
    },
    {
      "date": "2021-08-11",
      "open": "89.00",
      "high": "89.46",
      "low": "88.39",
      "close": "89.09",
      "volume": "939818"
    },
    {
      "date": "2021-08-12",
      "open": "88.98",
      "high": "89.19",
      "low": "88.10",
      "close": "88.61",
      "volume": "891598"
    },
    {
      "date": "2021-08-13",
      "open": "88.69",
      "high": "89.10",
      "low": "88.09",
      "close": "88.90",
      "volume": "830906"
    },
    {
      "date": "2021-08-16",
      "open": "88.89",
      "high": "90.25",
      "low": "88.27",
      "close": "90.08",
      "volume": "1088818"
    },
    {
      "date": "2021-08-17",
      "open": "89.46",
      "high": "89.96",
      "low": "87.89",
      "close": "88.60",
      "volume": "1226642"
    },
    {
      "date": "2021-08-18",
      "open": "88.50",
      "high": "89.95",
      "low": "88.21",
      "close": "88.79",
      "volume": "1281066"
    },
    {
      "date": "2021-08-19",
      "open": "88.25",
      "high": "89.425",
      "low": "86.96",
      "close": "88.93",
      "volume": "1889752"
    },
    {
      "date": "2021-08-20",
      "open": "89.00",
      "high": "90.76",
      "low": "88.69",
      "close": "90.59",
      "volume": "1109692"
    },
    {
      "date": "2021-08-23",
      "open": "90.74",
      "high": "92.455",
      "low": "90.59",
      "close": "92.09",
      "volume": "1030559"
    },
    {
      "date": "2021-08-24",
      "open": "92.15",
      "high": "93.07",
      "low": "91.96",
      "close": "92.66",
      "volume": "1120760"
    },
    {
      "date": "2021-08-25",
      "open": "92.51",
      "high": "94.23",
      "low": "92.30",
      "close": "94.21",
      "volume": "852132"
    },
    {
      "date": "2021-08-26",
      "open": "94.00",
      "high": "94.77",
      "low": "93.50",
      "close": "94.36",
      "volume": "837957"
    },
    {
      "date": "2021-08-27",
      "open": "94.53",
      "high": "96.38",
      "low": "94.49",
      "close": "95.71",
      "volume": "995602"
    },
    {
      "date": "2021-08-30",
      "open": "96.14",
      "high": "96.4874",
      "low": "95.33",
      "close": "95.72",
      "volume": "682720"
    },
    {
      "date": "2021-08-31",
      "open": "95.77",
      "high": "96.17",
      "low": "94.05",
      "close": "94.22",
      "volume": "1685349"
    },
    {
      "date": "2021-09-01",
      "open": "94.31",
      "high": "94.795",
      "low": "93.565",
      "close": "93.75",
      "volume": "2269230"
    },
    {
      "date": "2021-09-02",
      "open": "94.40",
      "high": "95.00",
      "low": "94.04",
      "close": "94.36",
      "volume": "1760635"
    },
    {
      "date": "2021-09-03",
      "open": "94.41",
      "high": "95.95",
      "low": "93.93",
      "close": "94.86",
      "volume": "1422421"
    },
    {
      "date": "2021-09-07",
      "open": "94.71",
      "high": "95.22",
      "low": "93.98",
      "close": "94.58",
      "volume": "1186163"
    },
    {
      "date": "2021-09-08",
      "open": "94.10",
      "high": "94.23",
      "low": "92.53",
      "close": "93.90",
      "volume": "1391599"
    },
    {
      "date": "2021-09-09",
      "open": "94.09",
      "high": "94.71",
      "low": "93.62",
      "close": "93.65",
      "volume": "1081318"
    },
    {
      "date": "2021-09-10",
      "open": "94.12",
      "high": "94.83",
      "low": "93.55",
      "close": "93.88",
      "volume": "847779"
    },
    {
      "date": "2021-09-13",
      "open": "94.47",
      "high": "94.64",
      "low": "91.072",
      "close": "91.81",
      "volume": "1143889"
    },
    {
      "date": "2021-09-14",
      "open": "91.80",
      "high": "92.67",
      "low": "90.96",
      "close": "91.31",
      "volume": "920823"
    },
    {
      "date": "2021-09-15",
      "open": "91.75",
      "high": "92.049",
      "low": "90.97",
      "close": "91.90",
      "volume": "1058081"
    },
    {
      "date": "2021-09-16",
      "open": "91.75",
      "high": "92.065",
      "low": "91.00",
      "close": "91.95",
      "volume": "925888"
    },
    {
      "date": "2021-09-17",
      "open": "91.49",
      "high": "91.63",
      "low": "89.495",
      "close": "90.59",
      "volume": "2800250"
    },
    {
      "date": "2021-09-20",
      "open": "89.05",
      "high": "89.53",
      "low": "87.62",
      "close": "89.11",
      "volume": "1856114"
    },
    {
      "date": "2021-09-21",
      "open": "90.00",
      "high": "90.22",
      "low": "88.31",
      "close": "88.97",
      "volume": "846071"
    },
    {
      "date": "2021-09-22",
      "open": "89.58",
      "high": "91.00",
      "low": "89.445",
      "close": "90.54",
      "volume": "684910"
    },
    {
      "date": "2021-09-23",
      "open": "88.34",
      "high": "90.48",
      "low": "88.34",
      "close": "89.59",
      "volume": "1540673"
    },
    {
      "date": "2021-09-24",
      "open": "88.75",
      "high": "89.43",
      "low": "87.54",
      "close": "87.70",
      "volume": "1614723"
    },
    {
      "date": "2021-09-27",
      "open": "87.45",
      "high": "87.61",
      "low": "86.02",
      "close": "86.63",
      "volume": "1876710"
    },
    {
      "date": "2021-09-28",
      "open": "85.68",
      "high": "86.15",
      "low": "83.68",
      "close": "84.36",
      "volume": "1444649"
    },
    {
      "date": "2021-09-29",
      "open": "84.62",
      "high": "85.42",
      "low": "84.08",
      "close": "84.31",
      "volume": "1301898"
    },
    {
      "date": "2021-09-30",
      "open": "84.80",
      "high": "85.10",
      "low": "82.23",
      "close": "82.25",
      "volume": "1484264"
    },
    {
      "date": "2021-10-01",
      "open": "82.66",
      "high": "84.51",
      "low": "81.94",
      "close": "84.14",
      "volume": "1423216"
    },
    {
      "date": "2021-10-04",
      "open": "83.81",
      "high": "83.81",
      "low": "81.01",
      "close": "81.37",
      "volume": "1025152"
    },
    {
      "date": "2021-10-05",
      "open": "81.86",
      "high": "83.30",
      "low": "81.47",
      "close": "82.31",
      "volume": "1044781"
    },
    {
      "date": "2021-10-06",
      "open": "81.675",
      "high": "81.91",
      "low": "80.19",
      "close": "81.86",
      "volume": "901816"
    },
    {
      "date": "2021-10-07",
      "open": "82.50",
      "high": "83.628",
      "low": "82.50",
      "close": "82.90",
      "volume": "602610"
    },
    {
      "date": "2021-10-08",
      "open": "83.00",
      "high": "83.24",
      "low": "81.88",
      "close": "81.93",
      "volume": "637904"
    },
    {
      "date": "2021-10-11",
      "open": "81.49",
      "high": "81.78",
      "low": "80.34",
      "close": "80.38",
      "volume": "740230"
    },
    {
      "date": "2021-10-12",
      "open": "81.08",
      "high": "81.77",
      "low": "80.43",
      "close": "80.68",
      "volume": "763464"
    },
    {
      "date": "2021-10-13",
      "open": "81.25",
      "high": "81.88",
      "low": "80.70",
      "close": "81.09",
      "volume": "628947"
    },
    {
      "date": "2021-10-14",
      "open": "82.12",
      "high": "83.80",
      "low": "82.10",
      "close": "83.62",
      "volume": "722602"
    },
    {
      "date": "2021-10-15",
      "open": "84.64",
      "high": "85.375",
      "low": "84.2701",
      "close": "84.93",
      "volume": "880418"
    },
    {
      "date": "2021-10-18",
      "open": "84.50",
      "high": "85.34",
      "low": "84.20",
      "close": "85.20",
      "volume": "532492"
    },
    {
      "date": "2021-10-19",
      "open": "85.76",
      "high": "87.33",
      "low": "85.69",
      "close": "87.04",
      "volume": "789991"
    },
    {
      "date": "2021-10-20",
      "open": "86.96",
      "high": "87.00",
      "low": "85.80",
      "close": "86.51",
      "volume": "578999"
    },
    {
      "date": "2021-10-21",
      "open": "86.44",
      "high": "87.74",
      "low": "86.20",
      "close": "87.69",
      "volume": "543933"
    },
    {
      "date": "2021-10-22",
      "open": "87.79",
      "high": "88.63",
      "low": "86.99",
      "close": "87.12",
      "volume": "680291"
    },
    {
      "date": "2021-10-25",
      "open": "87.31",
      "high": "88.10",
      "low": "86.47",
      "close": "86.95",
      "volume": "1043509"
    },
    {
      "date": "2021-10-26",
      "open": "87.32",
      "high": "87.87",
      "low": "86.36",
      "close": "86.41",
      "volume": "496871"
    },
    {
      "date": "2021-10-27",
      "open": "86.51",
      "high": "86.97",
      "low": "85.70",
      "close": "85.73",
      "volume": "622594"
    },
    {
      "date": "2021-10-28",
      "open": "86.00",
      "high": "87.74",
      "low": "85.92",
      "close": "87.70",
      "volume": "695533"
    },
    {
      "date": "2021-10-29",
      "open": "87.01",
      "high": "88.14",
      "low": "86.78",
      "close": "87.37",
      "volume": "619380"
    },
    {
      "date": "2021-11-01",
      "open": "87.41",
      "high": "88.20",
      "low": "86.73",
      "close": "87.25",
      "volume": "1100108"
    },
    {
      "date": "2021-11-02",
      "open": "87.60",
      "high": "89.31",
      "low": "87.08",
      "close": "88.43",
      "volume": "831962"
    },
    {
      "date": "2021-11-03",
      "open": "88.46",
      "high": "88.64",
      "low": "87.16",
      "close": "88.13",
      "volume": "944448"
    },
    {
      "date": "2021-11-04",
      "open": "91.16",
      "high": "91.96",
      "low": "86.075",
      "close": "86.61",
      "volume": "1205571"
    },
    {
      "date": "2021-11-05",
      "open": "87.0065",
      "high": "87.27",
      "low": "85.4601",
      "close": "86.38",
      "volume": "1211764"
    },
    {
      "date": "2021-11-08",
      "open": "87.657",
      "high": "89.74",
      "low": "87.00",
      "close": "89.17",
      "volume": "1477798"
    },
    {
      "date": "2021-11-09",
      "open": "88.67",
      "high": "90.19",
      "low": "87.44",
      "close": "88.40",
      "volume": "1209061"
    },
    {
      "date": "2021-11-10",
      "open": "88.19",
      "high": "88.615",
      "low": "84.93",
      "close": "85.46",
      "volume": "1274534"
    },
    {
      "date": "2021-11-11",
      "open": "85.84",
      "high": "86.75",
      "low": "84.92",
      "close": "85.45",
      "volume": "896448"
    },
    {
      "date": "2021-11-12",
      "open": "85.89",
      "high": "86.77",
      "low": "85.04",
      "close": "86.69",
      "volume": "888292"
    },
    {
      "date": "2021-11-15",
      "open": "86.98",
      "high": "87.865",
      "low": "86.815",
      "close": "87.31",
      "volume": "889470"
    },
    {
      "date": "2021-11-16",
      "open": "86.91",
      "high": "89.53",
      "low": "86.91",
      "close": "89.28",
      "volume": "1130261"
    },
    {
      "date": "2021-11-17",
      "open": "89.28",
      "high": "89.59",
      "low": "87.86",
      "close": "88.65",
      "volume": "769250"
    },
    {
      "date": "2021-11-18",
      "open": "88.62",
      "high": "88.62",
      "low": "86.75",
      "close": "87.80",
      "volume": "921710"
    },
    {
      "date": "2021-11-19",
      "open": "87.99",
      "high": "89.32",
      "low": "87.68",
      "close": "88.65",
      "volume": "1093479"
    },
    {
      "date": "2021-11-22",
      "open": "88.83",
      "high": "89.79",
      "low": "86.88",
      "close": "86.92",
      "volume": "1331468"
    },
    {
      "date": "2021-11-23",
      "open": "86.24",
      "high": "86.24",
      "low": "83.95",
      "close": "85.83",
      "volume": "1341468"
    },
    {
      "date": "2021-11-24",
      "open": "85.61",
      "high": "86.48",
      "low": "84.375",
      "close": "86.23",
      "volume": "1303435"
    },
    {
      "date": "2021-11-26",
      "open": "85.03",
      "high": "85.89",
      "low": "82.94",
      "close": "83.41",
      "volume": "718754"
    },
    {
      "date": "2021-11-29",
      "open": "84.58",
      "high": "86.735",
      "low": "83.78",
      "close": "86.53",
      "volume": "1261896"
    },
    {
      "date": "2021-11-30",
      "open": "86.35",
      "high": "87.37",
      "low": "85.52",
      "close": "85.87",
      "volume": "2667189"
    },
    {
      "date": "2021-12-01",
      "open": "87.62",
      "high": "88.205",
      "low": "83.94",
      "close": "84.01",
      "volume": "1894700"
    },
    {
      "date": "2021-12-02",
      "open": "83.97",
      "high": "86.82",
      "low": "83.67",
      "close": "86.29",
      "volume": "1144583"
    },
    {
      "date": "2021-12-03",
      "open": "86.92",
      "high": "87.47",
      "low": "82.79",
      "close": "83.77",
      "volume": "2032890"
    },
    {
      "date": "2021-12-06",
      "open": "84.43",
      "high": "84.61",
      "low": "82.5036",
      "close": "83.50",
      "volume": "1935023"
    },
    {
      "date": "2021-12-07",
      "open": "84.83",
      "high": "87.69",
      "low": "84.58",
      "close": "87.60",
      "volume": "1271304"
    },
    {
      "date": "2021-12-08",
      "open": "87.50",
      "high": "88.62",
      "low": "86.91",
      "close": "88.37",
      "volume": "774320"
    },
    {
      "date": "2021-12-09",
      "open": "87.95",
      "high": "89.30",
      "low": "86.79",
      "close": "86.91",
      "volume": "746600"
    },
    {
      "date": "2021-12-10",
      "open": "87.67",
      "high": "88.34",
      "low": "85.275",
      "close": "86.09",
      "volume": "904026"
    },
    {
      "date": "2021-12-13",
      "open": "86.09",
      "high": "86.675",
      "low": "84.54",
      "close": "86.07",
      "volume": "973250"
    },
    {
      "date": "2021-12-14",
      "open": "85.02",
      "high": "85.55",
      "low": "82.63",
      "close": "83.87",
      "volume": "1016428"
    },
    {
      "date": "2021-12-15",
      "open": "84.50",
      "high": "87.24",
      "low": "83.04",
      "close": "87.18",
      "volume": "1146625"
    },
    {
      "date": "2021-12-16",
      "open": "87.50",
      "high": "88.60",
      "low": "84.17",
      "close": "84.77",
      "volume": "1658915"
    },
    {
      "date": "2021-12-17",
      "open": "84.93",
      "high": "86.95",
      "low": "83.87",
      "close": "85.43",
      "volume": "3007414"
    },
    {
      "date": "2021-12-20",
      "open": "83.74",
      "high": "84.68",
      "low": "82.00",
      "close": "83.69",
      "volume": "1084430"
    },
    {
      "date": "2021-12-21",
      "open": "84.61",
      "high": "86.38",
      "low": "83.6767",
      "close": "86.34",
      "volume": "993621"
    },
    {
      "date": "2021-12-22",
      "open": "86.36",
      "high": "86.705",
      "low": "84.95",
      "close": "85.88",
      "volume": "830224"
    },
    {
      "date": "2021-12-23",
      "open": "86.03",
      "high": "86.82",
      "low": "85.88",
      "close": "86.11",
      "volume": "835156"
    },
    {
      "date": "2021-12-27",
      "open": "86.57",
      "high": "88.89",
      "low": "86.57",
      "close": "88.65",
      "volume": "597136"
    },
    {
      "date": "2021-12-28",
      "open": "88.70",
      "high": "88.90",
      "low": "87.60",
      "close": "87.73",
      "volume": "489862"
    },
    {
      "date": "2021-12-29",
      "open": "87.73",
      "high": "87.86",
      "low": "86.85",
      "close": "87.40",
      "volume": "485495"
    },
    {
      "date": "2021-12-30",
      "open": "87.51",
      "high": "88.67",
      "low": "87.36",
      "close": "87.50",
      "volume": "415823"
    },
    {
      "date": "2021-12-31",
      "open": "87.31",
      "high": "88.08",
      "low": "87.14",
      "close": "87.19",
      "volume": "405874"
    },
    {
      "date": "2022-01-03",
      "open": "87.45",
      "high": "88.06",
      "low": "86.103",
      "close": "86.68",
      "volume": "774227"
    },
    {
      "date": "2022-01-04",
      "open": "86.75",
      "high": "86.952",
      "low": "83.99",
      "close": "85.11",
      "volume": "1385990"
    },
    {
      "date": "2022-01-05",
      "open": "84.62",
      "high": "85.05",
      "low": "81.56",
      "close": "81.61",
      "volume": "1112816"
    },
    {
      "date": "2022-01-06",
      "open": "81.40",
      "high": "83.03",
      "low": "80.51",
      "close": "82.03",
      "volume": "1337898"
    },
    {
      "date": "2022-01-07",
      "open": "81.60",
      "high": "82.06",
      "low": "78.92",
      "close": "79.14",
      "volume": "1351535"
    },
    {
      "date": "2022-01-10",
      "open": "77.98",
      "high": "78.82",
      "low": "76.20",
      "close": "78.77",
      "volume": "1501034"
    },
    {
      "date": "2022-01-11",
      "open": "78.90",
      "high": "79.56",
      "low": "76.86",
      "close": "79.49",
      "volume": "1222956"
    },
    {
      "date": "2022-01-12",
      "open": "80.08",
      "high": "80.99",
      "low": "78.73",
      "close": "79.16",
      "volume": "870886"
    },
    {
      "date": "2022-01-13",
      "open": "79.79",
      "high": "79.96",
      "low": "75.65",
      "close": "75.94",
      "volume": "2135150"
    },
    {
      "date": "2022-01-14",
      "open": "75.42",
      "high": "77.27",
      "low": "74.71",
      "close": "75.92",
      "volume": "1408940"
    },
    {
      "date": "2022-01-18",
      "open": "74.35",
      "high": "75.845",
      "low": "73.46",
      "close": "74.78",
      "volume": "1850275"
    },
    {
      "date": "2022-01-19",
      "open": "75.30",
      "high": "76.49",
      "low": "73.865",
      "close": "73.94",
      "volume": "1582719"
    },
    {
      "date": "2022-01-20",
      "open": "74.50",
      "high": "75.68",
      "low": "72.485",
      "close": "72.66",
      "volume": "1130561"
    },
    {
      "date": "2022-01-21",
      "open": "72.34",
      "high": "73.41",
      "low": "70.57",
      "close": "70.62",
      "volume": "1216099"
    },
    {
      "date": "2022-01-24",
      "open": "69.70",
      "high": "72.73",
      "low": "67.56",
      "close": "72.52",
      "volume": "2177170"
    },
    {
      "date": "2022-01-25",
      "open": "71.11",
      "high": "72.12",
      "low": "69.26",
      "close": "70.37",
      "volume": "2033620"
    },
    {
      "date": "2022-01-26",
      "open": "71.75",
      "high": "72.64",
      "low": "67.56",
      "close": "68.42",
      "volume": "2143839"
    },
    {
      "date": "2022-01-27",
      "open": "69.75",
      "high": "70.63",
      "low": "66.53",
      "close": "67.13",
      "volume": "2118249"
    },
    {
      "date": "2022-01-28",
      "open": "67.61",
      "high": "70.31",
      "low": "66.18",
      "close": "70.26",
      "volume": "2263536"
    },
    {
      "date": "2022-01-31",
      "open": "70.54",
      "high": "72.74",
      "low": "70.54",
      "close": "72.16",
      "volume": "2170624"
    },
    {
      "date": "2022-02-01",
      "open": "72.79",
      "high": "73.155",
      "low": "71.00",
      "close": "72.98",
      "volume": "1424924"
    },
    {
      "date": "2022-02-02",
      "open": "73.31",
      "high": "73.715",
      "low": "72.375",
      "close": "72.90",
      "volume": "1369780"
    },
    {
      "date": "2022-02-03",
      "open": "71.69",
      "high": "72.47",
      "low": "70.53",
      "close": "70.74",
      "volume": "1370674"
    },
    {
      "date": "2022-02-04",
      "open": "70.27",
      "high": "71.44",
      "low": "69.38",
      "close": "70.47",
      "volume": "2305259"
    },
    {
      "date": "2022-02-07",
      "open": "71.06",
      "high": "71.58",
      "low": "69.87",
      "close": "70.40",
      "volume": "2089301"
    },
    {
      "date": "2022-02-08",
      "open": "70.54",
      "high": "71.83",
      "low": "69.74",
      "close": "71.60",
      "volume": "1713157"
    },
    {
      "date": "2022-02-09",
      "open": "71.70",
      "high": "72.94",
      "low": "70.30",
      "close": "71.45",
      "volume": "2562267"
    },
    {
      "date": "2022-02-10",
      "open": "69.13",
      "high": "72.59",
      "low": "67.55",
      "close": "68.53",
      "volume": "2479855"
    },
    {
      "date": "2022-02-11",
      "open": "68.81",
      "high": "70.34",
      "low": "65.94",
      "close": "66.42",
      "volume": "2170982"
    },
    {
      "date": "2022-02-14",
      "open": "66.77",
      "high": "67.80",
      "low": "65.00",
      "close": "65.85",
      "volume": "1299452"
    },
    {
      "date": "2022-02-15",
      "open": "67.17",
      "high": "68.49",
      "low": "66.71",
      "close": "68.36",
      "volume": "1441446"
    },
    {
      "date": "2022-02-16",
      "open": "67.66",
      "high": "68.99",
      "low": "67.03",
      "close": "68.59",
      "volume": "1896651"
    },
    {
      "date": "2022-02-17",
      "open": "69.01",
      "high": "69.01",
      "low": "67.56",
      "close": "68.06",
      "volume": "2194734"
    },
    {
      "date": "2022-02-18",
      "open": "67.93",
      "high": "69.36",
      "low": "67.69",
      "close": "68.35",
      "volume": "1809678"
    },
    {
      "date": "2022-02-22",
      "open": "67.875",
      "high": "68.86",
      "low": "66.74",
      "close": "67.07",
      "volume": "1745218"
    },
    {
      "date": "2022-02-23",
      "open": "67.63",
      "high": "68.26",
      "low": "64.41",
      "close": "64.68",
      "volume": "1446948"
    },
    {
      "date": "2022-02-24",
      "open": "63.07",
      "high": "67.63",
      "low": "62.32",
      "close": "67.57",
      "volume": "3347337"
    },
    {
      "date": "2022-02-25",
      "open": "67.92",
      "high": "69.97",
      "low": "67.15",
      "close": "69.89",
      "volume": "1569179"
    },
    {
      "date": "2022-02-28",
      "open": "68.75",
      "high": "70.63",
      "low": "68.63",
      "close": "69.75",
      "volume": "1760832"
    },
    {
      "date": "2022-03-01",
      "open": "69.30",
      "high": "70.23",
      "low": "68.10",
      "close": "68.70",
      "volume": "1676970"
    },
    {
      "date": "2022-03-02",
      "open": "68.96",
      "high": "69.91",
      "low": "68.60",
      "close": "69.41",
      "volume": "2190873"
    },
    {
      "date": "2022-03-03",
      "open": "70.09",
      "high": "70.3462",
      "low": "67.81",
      "close": "68.05",
      "volume": "2336713"
    },
    {
      "date": "2022-03-04",
      "open": "67.60",
      "high": "68.11",
      "low": "66.11",
      "close": "66.48",
      "volume": "1727441"
    },
    {
      "date": "2022-03-07",
      "open": "66.58",
      "high": "66.95",
      "low": "63.51",
      "close": "63.54",
      "volume": "2001885"
    },
    {
      "date": "2022-03-08",
      "open": "63.41",
      "high": "66.16",
      "low": "62.88",
      "close": "64.43",
      "volume": "1561963"
    },
    {
      "date": "2022-03-09",
      "open": "66.21",
      "high": "67.96",
      "low": "65.63",
      "close": "67.71",
      "volume": "1439724"
    },
    {
      "date": "2022-03-10",
      "open": "66.04",
      "high": "67.16",
      "low": "65.355",
      "close": "66.61",
      "volume": "913733"
    },
    {
      "date": "2022-03-11",
      "open": "67.57",
      "high": "67.74",
      "low": "65.41",
      "close": "65.47",
      "volume": "926610"
    },
    {
      "date": "2022-03-14",
      "open": "65.82",
      "high": "65.975",
      "low": "63.70",
      "close": "64.23",
      "volume": "1306936"
    },
    {
      "date": "2022-03-15",
      "open": "65.10",
      "high": "66.38",
      "low": "64.815",
      "close": "66.22",
      "volume": "899910"
    },
    {
      "date": "2022-03-16",
      "open": "67.35",
      "high": "68.895",
      "low": "66.39",
      "close": "68.27",
      "volume": "1505910"
    },
    {
      "date": "2022-03-17",
      "open": "67.53",
      "high": "70.21",
      "low": "67.0101",
      "close": "70.10",
      "volume": "1335757"
    },
    {
      "date": "2022-03-18",
      "open": "69.02",
      "high": "71.95",
      "low": "69.02",
      "close": "71.81",
      "volume": "2191174"
    },
    {
      "date": "2022-03-21",
      "open": "71.28",
      "high": "71.50",
      "low": "69.85",
      "close": "70.78",
      "volume": "1818956"
    },
    {
      "date": "2022-03-22",
      "open": "70.91",
      "high": "71.93",
      "low": "70.66",
      "close": "71.28",
      "volume": "798963"
    },
    {
      "date": "2022-03-23",
      "open": "70.70",
      "high": "70.70",
      "low": "69.40",
      "close": "69.47",
      "volume": "610285"
    },
    {
      "date": "2022-03-24",
      "open": "70.01",
      "high": "71.16",
      "low": "69.08",
      "close": "71.14",
      "volume": "991848"
    },
    {
      "date": "2022-03-25",
      "open": "71.39",
      "high": "72.00",
      "low": "70.90",
      "close": "71.60",
      "volume": "795892"
    },
    {
      "date": "2022-03-28",
      "open": "71.53",
      "high": "71.89",
      "low": "70.18",
      "close": "71.85",
      "volume": "762066"
    },
    {
      "date": "2022-03-29",
      "open": "73.068",
      "high": "73.69",
      "low": "72.41",
      "close": "73.56",
      "volume": "669719"
    },
    {
      "date": "2022-03-30",
      "open": "73.04",
      "high": "73.47",
      "low": "72.335",
      "close": "72.91",
      "volume": "800528"
    },
    {
      "date": "2022-03-31",
      "open": "72.92",
      "high": "73.39",
      "low": "72.115",
      "close": "72.14",
      "volume": "1102608"
    },
    {
      "date": "2022-04-01",
      "open": "72.50",
      "high": "72.98",
      "low": "71.72",
      "close": "72.78",
      "volume": "1270102"
    },
    {
      "date": "2022-04-04",
      "open": "73.10",
      "high": "74.69",
      "low": "73.00",
      "close": "74.61",
      "volume": "1086528"
    },
    {
      "date": "2022-04-05",
      "open": "74.17",
      "high": "74.866",
      "low": "72.88",
      "close": "73.25",
      "volume": "1253174"
    },
    {
      "date": "2022-04-06",
      "open": "71.99",
      "high": "72.03",
      "low": "69.36",
      "close": "70.96",
      "volume": "1724588"
    },
    {
      "date": "2022-04-07",
      "open": "70.46",
      "high": "73.17",
      "low": "70.46",
      "close": "72.63",
      "volume": "1325552"
    },
    {
      "date": "2022-04-08",
      "open": "72.48",
      "high": "72.73",
      "low": "71.59",
      "close": "72.11",
      "volume": "851788"
    },
    {
      "date": "2022-04-11",
      "open": "71.39",
      "high": "71.81",
      "low": "70.11",
      "close": "70.86",
      "volume": "1338188"
    },
    {
      "date": "2022-04-12",
      "open": "71.80",
      "high": "72.16",
      "low": "69.17",
      "close": "69.59",
      "volume": "791482"
    },
    {
      "date": "2022-04-13",
      "open": "69.46",
      "high": "70.00",
      "low": "69.00",
      "close": "69.37",
      "volume": "805980"
    },
    {
      "date": "2022-04-14",
      "open": "69.64",
      "high": "69.95",
      "low": "67.42",
      "close": "67.47",
      "volume": "876494"
    },
    {
      "date": "2022-04-18",
      "open": "67.40",
      "high": "67.66",
      "low": "66.23",
      "close": "67.06",
      "volume": "647134"
    },
    {
      "date": "2022-04-19",
      "open": "66.93",
      "high": "69.39",
      "low": "66.90",
      "close": "69.31",
      "volume": "529610"
    },
    {
      "date": "2022-04-20",
      "open": "69.92",
      "high": "70.88",
      "low": "69.35",
      "close": "70.36",
      "volume": "546548"
    },
    {
      "date": "2022-04-21",
      "open": "70.68",
      "high": "71.45",
      "low": "68.61",
      "close": "68.95",
      "volume": "544984"
    },
    {
      "date": "2022-04-22",
      "open": "68.58",
      "high": "68.92",
      "low": "66.31",
      "close": "66.39",
      "volume": "555350"
    },
    {
      "date": "2022-04-25",
      "open": "66.04",
      "high": "68.51",
      "low": "65.5655",
      "close": "68.47",
      "volume": "648359"
    },
    {
      "date": "2022-04-26",
      "open": "67.90",
      "high": "68.185",
      "low": "65.61",
      "close": "65.64",
      "volume": "561657"
    },
    {
      "date": "2022-04-27",
      "open": "65.76",
      "high": "66.95",
      "low": "65.46",
      "close": "66.06",
      "volume": "701949"
    },
    {
      "date": "2022-04-28",
      "open": "66.93",
      "high": "68.31",
      "low": "65.99",
      "close": "67.95",
      "volume": "783369"
    },
    {
      "date": "2022-04-29",
      "open": "67.46",
      "high": "68.47",
      "low": "66.57",
      "close": "66.70",
      "volume": "955461"
    },
    {
      "date": "2022-05-02",
      "open": "66.51",
      "high": "67.52",
      "low": "65.07",
      "close": "67.22",
      "volume": "853221"
    },
    {
      "date": "2022-05-03",
      "open": "67.05",
      "high": "68.03",
      "low": "66.68",
      "close": "67.17",
      "volume": "665861"
    },
    {
      "date": "2022-05-04",
      "open": "67.04",
      "high": "70.14",
      "low": "66.35",
      "close": "69.96",
      "volume": "1765555"
    },
    {
      "date": "2022-05-05",
      "open": "67.96",
      "high": "68.69",
      "low": "62.00",
      "close": "63.27",
      "volume": "1541271"
    },
    {
      "date": "2022-05-06",
      "open": "62.39",
      "high": "65.675",
      "low": "59.89",
      "close": "64.08",
      "volume": "1672462"
    },
    {
      "date": "2022-05-09",
      "open": "62.87",
      "high": "63.60",
      "low": "61.76",
      "close": "61.96",
      "volume": "1314906"
    },
    {
      "date": "2022-05-10",
      "open": "63.45",
      "high": "63.79",
      "low": "60.515",
      "close": "61.89",
      "volume": "1475856"
    },
    {
      "date": "2022-05-11",
      "open": "61.17",
      "high": "63.46",
      "low": "60.93",
      "close": "61.53",
      "volume": "1840246"
    },
    {
      "date": "2022-05-12",
      "open": "60.58",
      "high": "63.36",
      "low": "60.27",
      "close": "62.68",
      "volume": "1878345"
    },
    {
      "date": "2022-05-13",
      "open": "63.27",
      "high": "66.225",
      "low": "63.27",
      "close": "65.92",
      "volume": "1266691"
    },
    {
      "date": "2022-05-16",
      "open": "65.33",
      "high": "66.31",
      "low": "64.6616",
      "close": "65.30",
      "volume": "936634"
    },
    {
      "date": "2022-05-17",
      "open": "66.71",
      "high": "67.39",
      "low": "65.74",
      "close": "67.31",
      "volume": "840458"
    },
    {
      "date": "2022-05-18",
      "open": "66.18",
      "high": "66.69",
      "low": "64.34",
      "close": "64.76",
      "volume": "1116406"
    },
    {
      "date": "2022-05-19",
      "open": "64.33",
      "high": "65.90",
      "low": "64.30",
      "close": "65.03",
      "volume": "1182758"
    },
    {
      "date": "2022-05-20",
      "open": "65.65",
      "high": "66.15",
      "low": "63.25",
      "close": "65.23",
      "volume": "1317377"
    },
    {
      "date": "2022-05-23",
      "open": "66.27",
      "high": "67.43",
      "low": "64.85",
      "close": "67.00",
      "volume": "1357329"
    },
    {
      "date": "2022-05-24",
      "open": "66.34",
      "high": "66.78",
      "low": "64.78",
      "close": "65.56",
      "volume": "1618784"
    },
    {
      "date": "2022-05-25",
      "open": "65.12",
      "high": "66.52",
      "low": "64.865",
      "close": "65.55",
      "volume": "1495836"
    },
    {
      "date": "2022-05-26",
      "open": "65.47",
      "high": "67.50",
      "low": "65.47",
      "close": "67.14",
      "volume": "1012513"
    },
    {
      "date": "2022-05-27",
      "open": "67.64",
      "high": "69.27",
      "low": "67.64",
      "close": "69.23",
      "volume": "1126596"
    },
    {
      "date": "2022-05-31",
      "open": "69.00",
      "high": "69.20",
      "low": "67.54",
      "close": "68.05",
      "volume": "2368909"
    },
    {
      "date": "2022-06-01",
      "open": "68.63",
      "high": "69.06",
      "low": "66.80",
      "close": "67.24",
      "volume": "979404"
    },
    {
      "date": "2022-06-02",
      "open": "67.29",
      "high": "70.27",
      "low": "66.87",
      "close": "70.20",
      "volume": "1124113"
    },
    {
      "date": "2022-06-03",
      "open": "69.12",
      "high": "69.48",
      "low": "67.90",
      "close": "68.63",
      "volume": "746859"
    },
    {
      "date": "2022-06-06",
      "open": "69.38",
      "high": "69.73",
      "low": "68.15",
      "close": "68.35",
      "volume": "828705"
    },
    {
      "date": "2022-06-07",
      "open": "67.63",
      "high": "68.92",
      "low": "67.05",
      "close": "68.77",
      "volume": "535028"
    },
    {
      "date": "2022-06-08",
      "open": "68.47",
      "high": "68.63",
      "low": "66.98",
      "close": "67.15",
      "volume": "629634"
    },
    {
      "date": "2022-06-09",
      "open": "66.65",
      "high": "66.965",
      "low": "65.02",
      "close": "65.04",
      "volume": "1131781"
    },
    {
      "date": "2022-06-10",
      "open": "63.91",
      "high": "63.91",
      "low": "62.34",
      "close": "62.52",
      "volume": "1548312"
    },
    {
      "date": "2022-06-13",
      "open": "60.87",
      "high": "61.46",
      "low": "59.03",
      "close": "59.36",
      "volume": "1214858"
    },
    {
      "date": "2022-06-14",
      "open": "59.86",
      "high": "60.29",
      "low": "58.67",
      "close": "59.16",
      "volume": "907846"
    },
    {
      "date": "2022-06-15",
      "open": "59.76",
      "high": "60.71",
      "low": "58.52",
      "close": "59.79",
      "volume": "1780064"
    },
    {
      "date": "2022-06-16",
      "open": "58.56",
      "high": "58.56",
      "low": "55.645",
      "close": "56.05",
      "volume": "1536864"
    },
    {
      "date": "2022-06-17",
      "open": "56.26",
      "high": "57.75",
      "low": "55.85",
      "close": "57.49",
      "volume": "1991540"
    },
    {
      "date": "2022-06-21",
      "open": "58.49",
      "high": "59.20",
      "low": "58.42",
      "close": "58.84",
      "volume": "1143086"
    },
    {
      "date": "2022-06-22",
      "open": "58.26",
      "high": "59.15",
      "low": "57.50",
      "close": "58.51",
      "volume": "1348905"
    },
    {
      "date": "2022-06-23",
      "open": "58.91",
      "high": "59.67",
      "low": "58.1574",
      "close": "59.43",
      "volume": "1444359"
    },
    {
      "date": "2022-06-24",
      "open": "60.23",
      "high": "61.16",
      "low": "59.92",
      "close": "61.01",
      "volume": "1558610"
    },
    {
      "date": "2022-06-27",
      "open": "60.97",
      "high": "61.32",
      "low": "59.98",
      "close": "60.17",
      "volume": "1098212"
    },
    {
      "date": "2022-06-28",
      "open": "60.36",
      "high": "60.92",
      "low": "58.81",
      "close": "59.06",
      "volume": "1243354"
    },
    {
      "date": "2022-06-29",
      "open": "59.13",
      "high": "59.21",
      "low": "57.80",
      "close": "59.10",
      "volume": "938379"
    },
    {
      "date": "2022-06-30",
      "open": "58.20",
      "high": "58.98",
      "low": "57.58",
      "close": "58.23",
      "volume": "1578768"
    },
    {
      "date": "2022-07-01",
      "open": "58.21",
      "high": "58.76",
      "low": "56.86",
      "close": "57.99",
      "volume": "977300"
    },
    {
      "date": "2022-07-05",
      "open": "56.79",
      "high": "58.44",
      "low": "56.03",
      "close": "58.44",
      "volume": "866285"
    },
    {
      "date": "2022-07-06",
      "open": "58.79",
      "high": "58.965",
      "low": "57.77",
      "close": "58.49",
      "volume": "868144"
    },
    {
      "date": "2022-07-07",
      "open": "58.95",
      "high": "60.545",
      "low": "58.07",
      "close": "60.31",
      "volume": "1527494"
    },
    {
      "date": "2022-07-08",
      "open": "59.84",
      "high": "59.98",
      "low": "58.69",
      "close": "59.76",
      "volume": "1082760"
    },
    {
      "date": "2022-07-11",
      "open": "59.27",
      "high": "59.53",
      "low": "58.26",
      "close": "58.89",
      "volume": "922864"
    },
    {
      "date": "2022-07-12",
      "open": "58.96",
      "high": "59.42",
      "low": "57.37",
      "close": "57.52",
      "volume": "981828"
    },
    {
      "date": "2022-07-13",
      "open": "56.39",
      "high": "57.64",
      "low": "55.725",
      "close": "57.42",
      "volume": "685042"
    },
    {
      "date": "2022-07-14",
      "open": "56.73",
      "high": "57.28",
      "low": "55.35",
      "close": "56.97",
      "volume": "1049812"
    },
    {
      "date": "2022-07-15",
      "open": "57.57",
      "high": "58.78",
      "low": "57.46",
      "close": "58.68",
      "volume": "605917"
    },
    {
      "date": "2022-07-18",
      "open": "59.10",
      "high": "59.39",
      "low": "57.99",
      "close": "58.30",
      "volume": "686751"
    },
    {
      "date": "2022-07-19",
      "open": "59.37",
      "high": "60.98",
      "low": "59.21",
      "close": "60.88",
      "volume": "685180"
    },
    {
      "date": "2022-07-20",
      "open": "60.92",
      "high": "63.12",
      "low": "60.90",
      "close": "62.92",
      "volume": "614977"
    },
    {
      "date": "2022-07-21",
      "open": "63.14",
      "high": "64.50",
      "low": "63.09",
      "close": "64.49",
      "volume": "742751"
    },
    {
      "date": "2022-07-22",
      "open": "64.29",
      "high": "64.73",
      "low": "62.84",
      "close": "63.15",
      "volume": "617264"
    },
    {
      "date": "2022-07-25",
      "open": "63.04",
      "high": "64.245",
      "low": "62.65",
      "close": "64.18",
      "volume": "1786846"
    },
    {
      "date": "2022-07-26",
      "open": "64.07",
      "high": "64.17",
      "low": "63.54",
      "close": "64.13",
      "volume": "894019"
    },
    {
      "date": "2022-07-27",
      "open": "64.61",
      "high": "66.17",
      "low": "64.49",
      "close": "65.84",
      "volume": "817112"
    },
    {
      "date": "2022-07-28",
      "open": "65.84",
      "high": "67.74",
      "low": "65.53",
      "close": "67.71",
      "volume": "630689"
    },
    {
      "date": "2022-07-29",
      "open": "67.19",
      "high": "69.68",
      "low": "66.59",
      "close": "69.43",
      "volume": "1153248"
    },
    {
      "date": "2022-08-01",
      "open": "68.52",
      "high": "69.98",
      "low": "68.12",
      "close": "69.72",
      "volume": "1180272"
    },
    {
      "date": "2022-08-02",
      "open": "69.03",
      "high": "69.81",
      "low": "68.47",
      "close": "68.55",
      "volume": "1145917"
    },
    {
      "date": "2022-08-03",
      "open": "66.79",
      "high": "69.9467",
      "low": "65.81",
      "close": "69.73",
      "volume": "935520"
    },
    {
      "date": "2022-08-04",
      "open": "69.90",
      "high": "70.5379",
      "low": "69.49",
      "close": "70.30",
      "volume": "995173"
    },
    {
      "date": "2022-08-05",
      "open": "67.32",
      "high": "69.24",
      "low": "65.50",
      "close": "68.10",
      "volume": "1553395"
    },
    {
      "date": "2022-08-08",
      "open": "68.45",
      "high": "69.11",
      "low": "67.86",
      "close": "68.24",
      "volume": "985071"
    },
    {
      "date": "2022-08-09",
      "open": "67.60",
      "high": "68.69",
      "low": "67.29",
      "close": "68.10",
      "volume": "879688"
    },
    {
      "date": "2022-08-10",
      "open": "69.19",
      "high": "70.39",
      "low": "67.08",
      "close": "70.00",
      "volume": "851886"
    },
    {
      "date": "2022-08-11",
      "open": "70.60",
      "high": "71.30",
      "low": "69.95",
      "close": "70.32",
      "volume": "918366"
    },
    {
      "date": "2022-08-12",
      "open": "70.74",
      "high": "71.76",
      "low": "70.58",
      "close": "71.74",
      "volume": "682976"
    },
    {
      "date": "2022-08-15",
      "open": "71.56",
      "high": "72.24",
      "low": "71.07",
      "close": "71.68",
      "volume": "670470"
    },
    {
      "date": "2022-08-16",
      "open": "71.12",
      "high": "72.09",
      "low": "70.86",
      "close": "71.91",
      "volume": "664056"
    },
    {
      "date": "2022-08-17",
      "open": "71.15",
      "high": "71.235",
      "low": "70.2611",
      "close": "70.61",
      "volume": "661391"
    },
    {
      "date": "2022-08-18",
      "open": "70.39",
      "high": "71.58",
      "low": "70.21",
      "close": "71.44",
      "volume": "505451"
    },
    {
      "date": "2022-08-19",
      "open": "70.53",
      "high": "70.815",
      "low": "69.88",
      "close": "70.01",
      "volume": "1016075"
    },
    {
      "date": "2022-08-22",
      "open": "68.98",
      "high": "69.00",
      "low": "67.03",
      "close": "67.25",
      "volume": "753497"
    },
    {
      "date": "2022-08-23",
      "open": "67.00",
      "high": "67.89",
      "low": "66.94",
      "close": "66.96",
      "volume": "572998"
    },
    {
      "date": "2022-08-24",
      "open": "66.96",
      "high": "68.245",
      "low": "66.96",
      "close": "68.17",
      "volume": "670126"
    },
    {
      "date": "2022-08-25",
      "open": "68.49",
      "high": "69.42",
      "low": "67.68",
      "close": "69.40",
      "volume": "664013"
    },
    {
      "date": "2022-08-26",
      "open": "69.22",
      "high": "69.44",
      "low": "65.98",
      "close": "66.00",
      "volume": "908633"
    },
    {
      "date": "2022-08-29",
      "open": "65.27",
      "high": "65.85",
      "low": "64.72",
      "close": "64.81",
      "volume": "598979"
    },
    {
      "date": "2022-08-30",
      "open": "64.94",
      "high": "65.325",
      "low": "63.71",
      "close": "63.91",
      "volume": "633575"
    },
    {
      "date": "2022-08-31",
      "open": "64.53",
      "high": "64.77",
      "low": "62.67",
      "close": "63.25",
      "volume": "1639847"
    },
    {
      "date": "2022-09-01",
      "open": "62.54",
      "high": "62.98",
      "low": "61.90",
      "close": "62.80",
      "volume": "1041762"
    },
    {
      "date": "2022-09-02",
      "open": "63.82",
      "high": "64.02",
      "low": "61.81",
      "close": "62.12",
      "volume": "809357"
    },
    {
      "date": "2022-09-06",
      "open": "62.19",
      "high": "62.19",
      "low": "60.04",
      "close": "60.22",
      "volume": "1380189"
    },
    {
      "date": "2022-09-07",
      "open": "60.39",
      "high": "62.52",
      "low": "59.975",
      "close": "62.29",
      "volume": "1059299"
    },
    {
      "date": "2022-09-08",
      "open": "61.10",
      "high": "61.66",
      "low": "60.58",
      "close": "61.39",
      "volume": "1343675"
    },
    {
      "date": "2022-09-09",
      "open": "61.80",
      "high": "63.23",
      "low": "61.80",
      "close": "63.08",
      "volume": "785298"
    },
    {
      "date": "2022-09-12",
      "open": "63.41",
      "high": "64.44",
      "low": "63.34",
      "close": "64.43",
      "volume": "931081"
    },
    {
      "date": "2022-09-13",
      "open": "62.44",
      "high": "63.10",
      "low": "61.45",
      "close": "61.68",
      "volume": "1235608"
    },
    {
      "date": "2022-09-14",
      "open": "61.71",
      "high": "62.13",
      "low": "60.41",
      "close": "61.22",
      "volume": "1067791"
    },
    {
      "date": "2022-09-15",
      "open": "61.09",
      "high": "61.605",
      "low": "59.355",
      "close": "59.42",
      "volume": "1140771"
    },
    {
      "date": "2022-09-16",
      "open": "58.96",
      "high": "58.96",
      "low": "58.06",
      "close": "58.68",
      "volume": "1700893"
    },
    {
      "date": "2022-09-19",
      "open": "58.01",
      "high": "59.21",
      "low": "57.85",
      "close": "58.92",
      "volume": "1141323"
    },
    {
      "date": "2022-09-20",
      "open": "58.42",
      "high": "58.86",
      "low": "57.31",
      "close": "58.46",
      "volume": "1227384"
    },
    {
      "date": "2022-09-21",
      "open": "58.84",
      "high": "59.48",
      "low": "57.35",
      "close": "57.37",
      "volume": "702799"
    },
    {
      "date": "2022-09-22",
      "open": "56.97",
      "high": "57.41",
      "low": "56.43",
      "close": "56.79",
      "volume": "1159286"
    },
    {
      "date": "2022-09-23",
      "open": "56.45",
      "high": "56.79",
      "low": "55.43",
      "close": "56.38",
      "volume": "1219652"
    },
    {
      "date": "2022-09-26",
      "open": "56.34",
      "high": "57.21",
      "low": "55.19",
      "close": "55.44",
      "volume": "840726"
    },
    {
      "date": "2022-09-27",
      "open": "56.20",
      "high": "56.7329",
      "low": "54.66",
      "close": "55.25",
      "volume": "732355"
    },
    {
      "date": "2022-09-28",
      "open": "55.34",
      "high": "57.28",
      "low": "55.11",
      "close": "56.92",
      "volume": "891740"
    },
    {
      "date": "2022-09-29",
      "open": "55.93",
      "high": "56.05",
      "low": "54.81",
      "close": "55.26",
      "volume": "1378973"
    },
    {
      "date": "2022-09-30",
      "open": "55.45",
      "high": "56.13",
      "low": "54.18",
      "close": "54.27",
      "volume": "1345193"
    },
    {
      "date": "2022-10-03",
      "open": "54.81",
      "high": "56.65",
      "low": "54.60",
      "close": "56.22",
      "volume": "1290121"
    },
    {
      "date": "2022-10-04",
      "open": "57.56",
      "high": "58.88",
      "low": "57.30",
      "close": "58.79",
      "volume": "2017157"
    },
    {
      "date": "2022-10-05",
      "open": "57.86",
      "high": "58.48",
      "low": "57.09",
      "close": "57.61",
      "volume": "7074450"
    },
    {
      "date": "2022-10-06",
      "open": "57.52",
      "high": "58.25",
      "low": "57.29",
      "close": "57.73",
      "volume": "936693"
    },
    {
      "date": "2022-10-07",
      "open": "56.61",
      "high": "56.61",
      "low": "54.35",
      "close": "54.61",
      "volume": "856310"
    },
    {
      "date": "2022-10-10",
      "open": "54.92",
      "high": "54.92",
      "low": "53.29",
      "close": "53.82",
      "volume": "743137"
    },
    {
      "date": "2022-10-11",
      "open": "53.62",
      "high": "53.72",
      "low": "51.99",
      "close": "52.49",
      "volume": "881513"
    },
    {
      "date": "2022-10-12",
      "open": "52.49",
      "high": "52.645",
      "low": "51.96",
      "close": "52.00",
      "volume": "863313"
    },
    {
      "date": "2022-10-13",
      "open": "50.41",
      "high": "54.03",
      "low": "49.99",
      "close": "53.48",
      "volume": "1204793"
    },
    {
      "date": "2022-10-14",
      "open": "54.23",
      "high": "54.61",
      "low": "52.19",
      "close": "52.30",
      "volume": "871447"
    },
    {
      "date": "2022-10-17",
      "open": "53.68",
      "high": "54.68",
      "low": "53.395",
      "close": "54.50",
      "volume": "1348912"
    },
    {
      "date": "2022-10-18",
      "open": "56.09",
      "high": "56.72",
      "low": "55.445",
      "close": "55.76",
      "volume": "1203567"
    },
    {
      "date": "2022-10-19",
      "open": "55.09",
      "high": "55.43",
      "low": "54.33",
      "close": "54.83",
      "volume": "619479"
    },
    {
      "date": "2022-10-20",
      "open": "54.70",
      "high": "55.60",
      "low": "53.335",
      "close": "53.49",
      "volume": "687418"
    },
    {
      "date": "2022-10-21",
      "open": "53.88",
      "high": "55.98",
      "low": "53.38",
      "close": "55.88",
      "volume": "832253"
    },
    {
      "date": "2022-10-24",
      "open": "56.01",
      "high": "56.41",
      "low": "55.41",
      "close": "56.10",
      "volume": "755573"
    },
    {
      "date": "2022-10-25",
      "open": "56.29",
      "high": "58.20",
      "low": "56.29",
      "close": "58.15",
      "volume": "697797"
    },
    {
      "date": "2022-10-26",
      "open": "58.14",
      "high": "59.24",
      "low": "57.80",
      "close": "58.03",
      "volume": "569465"
    },
    {
      "date": "2022-10-27",
      "open": "58.57",
      "high": "59.73",
      "low": "57.99",
      "close": "58.24",
      "volume": "858709"
    },
    {
      "date": "2022-10-28",
      "open": "58.38",
      "high": "60.42",
      "low": "58.26",
      "close": "60.24",
      "volume": "792762"
    },
    {
      "date": "2022-10-31",
      "open": "59.58",
      "high": "60.43",
      "low": "59.37",
      "close": "60.16",
      "volume": "1137342"
    },
    {
      "date": "2022-11-01",
      "open": "60.68",
      "high": "60.94",
      "low": "59.835",
      "close": "59.89",
      "volume": "926989"
    },
    {
      "date": "2022-11-02",
      "open": "60.16",
      "high": "60.16",
      "low": "53.62",
      "close": "53.65",
      "volume": "1937256"
    },
    {
      "date": "2022-11-03",
      "open": "52.94",
      "high": "52.94",
      "low": "50.65",
      "close": "52.06",
      "volume": "1523146"
    },
    {
      "date": "2022-11-04",
      "open": "53.28",
      "high": "53.935",
      "low": "52.57",
      "close": "53.79",
      "volume": "2008843"
    },
    {
      "date": "2022-11-07",
      "open": "54.00",
      "high": "57.46",
      "low": "53.74",
      "close": "57.20",
      "volume": "6269362"
    },
    {
      "date": "2022-11-08",
      "open": "57.57",
      "high": "57.99",
      "low": "54.38",
      "close": "54.65",
      "volume": "1489887"
    },
    {
      "date": "2022-11-09",
      "open": "54.11",
      "high": "54.22",
      "low": "53.29",
      "close": "54.05",
      "volume": "1081658"
    },
    {
      "date": "2022-11-10",
      "open": "56.88",
      "high": "59.26",
      "low": "56.88",
      "close": "59.16",
      "volume": "1280486"
    },
    {
      "date": "2022-11-11",
      "open": "59.33",
      "high": "62.40",
      "low": "59.33",
      "close": "62.00",
      "volume": "1285705"
    },
    {
      "date": "2022-11-14",
      "open": "61.41",
      "high": "61.73",
      "low": "59.27",
      "close": "59.30",
      "volume": "1497522"
    },
    {
      "date": "2022-11-15",
      "open": "60.50",
      "high": "60.68",
      "low": "59.31",
      "close": "59.83",
      "volume": "1025663"
    },
    {
      "date": "2022-11-16",
      "open": "59.65",
      "high": "59.65",
      "low": "58.59",
      "close": "58.68",
      "volume": "759409"
    },
    {
      "date": "2022-11-17",
      "open": "57.95",
      "high": "57.95",
      "low": "56.76",
      "close": "57.77",
      "volume": "710356"
    },
    {
      "date": "2022-11-18",
      "open": "58.95",
      "high": "58.95",
      "low": "57.49",
      "close": "57.99",
      "volume": "574853"
    },
    {
      "date": "2022-11-21",
      "open": "57.48",
      "high": "57.715",
      "low": "56.58",
      "close": "57.01",
      "volume": "1534099"
    },
    {
      "date": "2022-11-22",
      "open": "57.45",
      "high": "57.88",
      "low": "56.185",
      "close": "57.78",
      "volume": "750685"
    },
    {
      "date": "2022-11-23",
      "open": "58.07",
      "high": "59.10",
      "low": "57.97",
      "close": "58.71",
      "volume": "730605"
    },
    {
      "date": "2022-11-25",
      "open": "58.53",
      "high": "58.80",
      "low": "58.12",
      "close": "58.54",
      "volume": "362257"
    },
    {
      "date": "2022-11-28",
      "open": "57.76",
      "high": "58.30",
      "low": "57.22",
      "close": "57.46",
      "volume": "869681"
    },
    {
      "date": "2022-11-29",
      "open": "57.85",
      "high": "57.85",
      "low": "55.785",
      "close": "56.39",
      "volume": "832515"
    },
    {
      "date": "2022-11-30",
      "open": "56.53",
      "high": "59.91",
      "low": "55.95",
      "close": "59.75",
      "volume": "2121804"
    },
    {
      "date": "2022-12-01",
      "open": "59.90",
      "high": "62.00",
      "low": "59.90",
      "close": "61.12",
      "volume": "1301880"
    },
    {
      "date": "2022-12-02",
      "open": "59.56",
      "high": "61.225",
      "low": "59.56",
      "close": "61.04",
      "volume": "633819"
    },
    {
      "date": "2022-12-05",
      "open": "60.35",
      "high": "60.72",
      "low": "59.55",
      "close": "59.85",
      "volume": "1112035"
    },
    {
      "date": "2022-12-06",
      "open": "59.76",
      "high": "59.86",
      "low": "58.08",
      "close": "58.54",
      "volume": "1283748"
    },
    {
      "date": "2022-12-07",
      "open": "57.90",
      "high": "58.62",
      "low": "56.95",
      "close": "57.48",
      "volume": "1397143"
    },
    {
      "date": "2022-12-08",
      "open": "57.91",
      "high": "58.13",
      "low": "57.15",
      "close": "57.71",
      "volume": "973533"
    },
    {
      "date": "2022-12-09",
      "open": "57.71",
      "high": "58.39",
      "low": "56.34",
      "close": "57.50",
      "volume": "1751246"
    },
    {
      "date": "2022-12-12",
      "open": "57.50",
      "high": "58.88",
      "low": "57.19",
      "close": "58.78",
      "volume": "1188929"
    },
    {
      "date": "2022-12-13",
      "open": "53.31",
      "high": "56.54",
      "low": "53.31",
      "close": "55.03",
      "volume": "3277851"
    },
    {
      "date": "2022-12-14",
      "open": "54.86",
      "high": "56.04",
      "low": "53.73",
      "close": "54.56",
      "volume": "1823661"
    },
    {
      "date": "2022-12-15",
      "open": "54.11",
      "high": "54.11",
      "low": "51.73",
      "close": "51.87",
      "volume": "1464987"
    },
    {
      "date": "2022-12-16",
      "open": "51.20",
      "high": "51.25",
      "low": "49.33",
      "close": "49.83",
      "volume": "3236963"
    },
    {
      "date": "2022-12-19",
      "open": "50.08",
      "high": "50.08",
      "low": "49.1651",
      "close": "49.56",
      "volume": "1477371"
    },
    {
      "date": "2022-12-20",
      "open": "49.39",
      "high": "49.86",
      "low": "48.835",
      "close": "49.15",
      "volume": "1087194"
    },
    {
      "date": "2022-12-21",
      "open": "49.49",
      "high": "50.26",
      "low": "49.01",
      "close": "49.81",
      "volume": "1474650"
    },
    {
      "date": "2022-12-22",
      "open": "49.09",
      "high": "49.195",
      "low": "47.52",
      "close": "48.73",
      "volume": "1020555"
    },
    {
      "date": "2022-12-23",
      "open": "48.57",
      "high": "48.90",
      "low": "48.10",
      "close": "48.54",
      "volume": "593944"
    },
    {
      "date": "2022-12-27",
      "open": "48.52",
      "high": "49.44",
      "low": "48.08",
      "close": "49.02",
      "volume": "736453"
    },
    {
      "date": "2022-12-28",
      "open": "49.00",
      "high": "49.53",
      "low": "48.50",
      "close": "48.56",
      "volume": "976547"
    },
    {
      "date": "2022-12-29",
      "open": "49.30",
      "high": "50.72",
      "low": "48.52",
      "close": "50.48",
      "volume": "845220"
    },
    {
      "date": "2022-12-30",
      "open": "49.98",
      "high": "50.63",
      "low": "49.325",
      "close": "50.56",
      "volume": "800905"
    },
    {
      "date": "2023-01-03",
      "open": "51.11",
      "high": "51.71",
      "low": "50.025",
      "close": "50.60",
      "volume": "920495"
    },
    {
      "date": "2023-01-04",
      "open": "51.41",
      "high": "51.70",
      "low": "50.02",
      "close": "50.80",
      "volume": "1729000"
    },
    {
      "date": "2023-01-05",
      "open": "50.18",
      "high": "50.74",
      "low": "49.80",
      "close": "50.12",
      "volume": "840529"
    },
    {
      "date": "2023-01-06",
      "open": "50.87",
      "high": "51.56",
      "low": "50.27",
      "close": "51.50",
      "volume": "1316344"
    },
    {
      "date": "2023-01-09",
      "open": "52.29",
      "high": "53.24",
      "low": "51.76",
      "close": "52.24",
      "volume": "1523710"
    },
    {
      "date": "2023-01-10",
      "open": "52.30",
      "high": "52.85",
      "low": "51.82",
      "close": "52.50",
      "volume": "1370155"
    },
    {
      "date": "2023-01-11",
      "open": "52.99",
      "high": "53.81",
      "low": "52.63",
      "close": "53.26",
      "volume": "1436040"
    },
    {
      "date": "2023-01-12",
      "open": "53.43",
      "high": "54.415",
      "low": "52.82",
      "close": "54.14",
      "volume": "2822623"
    },
    {
      "date": "2023-01-13",
      "open": "53.70",
      "high": "54.565",
      "low": "52.69",
      "close": "54.51",
      "volume": "842482"
    },
    {
      "date": "2023-01-17",
      "open": "54.70",
      "high": "55.58",
      "low": "54.48",
      "close": "55.43",
      "volume": "1012519"
    },
    {
      "date": "2023-01-18",
      "open": "55.75",
      "high": "56.465",
      "low": "54.32",
      "close": "54.36",
      "volume": "784015"
    },
    {
      "date": "2023-01-19",
      "open": "53.86",
      "high": "54.64",
      "low": "53.56",
      "close": "54.20",
      "volume": "712483"
    },
    {
      "date": "2023-01-20",
      "open": "54.24",
      "high": "55.845",
      "low": "54.24",
      "close": "55.79",
      "volume": "803179"
    },
    {
      "date": "2023-01-23",
      "open": "56.01",
      "high": "57.065",
      "low": "55.73",
      "close": "56.84",
      "volume": "827353"
    },
    {
      "date": "2023-01-24",
      "open": "56.48",
      "high": "56.925",
      "low": "56.18",
      "close": "56.28",
      "volume": "605669"
    },
    {
      "date": "2023-01-25",
      "open": "55.36",
      "high": "56.61",
      "low": "55.00",
      "close": "56.57",
      "volume": "723226"
    },
    {
      "date": "2023-01-26",
      "open": "57.23",
      "high": "57.48",
      "low": "56.25",
      "close": "57.21",
      "volume": "591903"
    },
    {
      "date": "2023-01-27",
      "open": "57.01",
      "high": "58.18",
      "low": "56.71",
      "close": "58.01",
      "volume": "815003"
    },
    {
      "date": "2023-01-30",
      "open": "57.28",
      "high": "58.01",
      "low": "57.02",
      "close": "57.09",
      "volume": "1039639"
    },
    {
      "date": "2023-01-31",
      "open": "57.03",
      "high": "58.11",
      "low": "56.78",
      "close": "58.06",
      "volume": "945470"
    },
    {
      "date": "2023-02-01",
      "open": "58.00",
      "high": "60.56",
      "low": "57.9783",
      "close": "60.19",
      "volume": "1001485"
    },
    {
      "date": "2023-02-02",
      "open": "61.26",
      "high": "62.01",
      "low": "60.82",
      "close": "61.71",
      "volume": "1038996"
    },
    {
      "date": "2023-02-03",
      "open": "60.45",
      "high": "61.44",
      "low": "60.225",
      "close": "60.30",
      "volume": "683100"
    },
    {
      "date": "2023-02-06",
      "open": "59.37",
      "high": "59.645",
      "low": "58.615",
      "close": "58.94",
      "volume": "772590"
    },
    {
      "date": "2023-02-07",
      "open": "58.53",
      "high": "59.70",
      "low": "58.065",
      "close": "59.63",
      "volume": "1356602"
    },
    {
      "date": "2023-02-08",
      "open": "58.31",
      "high": "58.92",
      "low": "55.97",
      "close": "56.24",
      "volume": "2830620"
    },
    {
      "date": "2023-02-09",
      "open": "57.05",
      "high": "58.72",
      "low": "57.00",
      "close": "57.45",
      "volume": "2007363"
    },
    {
      "date": "2023-02-10",
      "open": "56.73",
      "high": "57.18",
      "low": "55.23",
      "close": "55.68",
      "volume": "1836772"
    },
    {
      "date": "2023-02-13",
      "open": "55.73",
      "high": "56.30",
      "low": "54.77",
      "close": "56.06",
      "volume": "1453438"
    },
    {
      "date": "2023-02-14",
      "open": "55.66",
      "high": "56.4378",
      "low": "55.13",
      "close": "55.61",
      "volume": "1269471"
    },
    {
      "date": "2023-02-15",
      "open": "55.12",
      "high": "56.40",
      "low": "54.945",
      "close": "56.21",
      "volume": "2174479"
    },
    {
      "date": "2023-02-16",
      "open": "55.29",
      "high": "55.80",
      "low": "54.94",
      "close": "54.97",
      "volume": "902090"
    },
    {
      "date": "2023-02-17",
      "open": "54.775",
      "high": "55.27",
      "low": "53.725",
      "close": "55.20",
      "volume": "882092"
    },
    {
      "date": "2023-02-21",
      "open": "54.32",
      "high": "54.54",
      "low": "52.90",
      "close": "53.12",
      "volume": "1077781"
    },
    {
      "date": "2023-02-22",
      "open": "53.04",
      "high": "53.32",
      "low": "52.565",
      "close": "52.98",
      "volume": "1307704"
    },
    {
      "date": "2023-02-23",
      "open": "53.38",
      "high": "53.595",
      "low": "52.19",
      "close": "52.93",
      "volume": "952878"
    },
    {
      "date": "2023-02-24",
      "open": "52.25",
      "high": "52.33",
      "low": "51.29",
      "close": "51.78",
      "volume": "1242603"
    },
    {
      "date": "2023-02-27",
      "open": "52.26",
      "high": "52.26",
      "low": "51.50",
      "close": "51.67",
      "volume": "878376"
    },
    {
      "date": "2023-02-28",
      "open": "51.34",
      "high": "52.81",
      "low": "51.27",
      "close": "52.06",
      "volume": "2673693"
    },
    {
      "date": "2023-03-01",
      "open": "51.98",
      "high": "52.62",
      "low": "51.81",
      "close": "52.33",
      "volume": "1145614"
    },
    {
      "date": "2023-03-02",
      "open": "51.97",
      "high": "52.24",
      "low": "51.52",
      "close": "52.23",
      "volume": "1121293"
    },
    {
      "date": "2023-03-03",
      "open": "52.57",
      "high": "54.27",
      "low": "52.43",
      "close": "54.04",
      "volume": "1268142"
    },
    {
      "date": "2023-03-06",
      "open": "54.24",
      "high": "54.295",
      "low": "52.91",
      "close": "53.05",
      "volume": "913934"
    },
    {
      "date": "2023-03-07",
      "open": "51.82",
      "high": "52.22",
      "low": "50.91",
      "close": "51.16",
      "volume": "1539535"
    },
    {
      "date": "2023-03-08",
      "open": "51.14",
      "high": "51.44",
      "low": "50.58",
      "close": "51.10",
      "volume": "1288331"
    },
    {
      "date": "2023-03-09",
      "open": "51.03",
      "high": "51.40",
      "low": "49.68",
      "close": "49.76",
      "volume": "1627223"
    },
    {
      "date": "2023-03-10",
      "open": "49.54",
      "high": "49.66",
      "low": "48.00",
      "close": "48.28",
      "volume": "1620600"
    },
    {
      "date": "2023-03-13",
      "open": "47.62",
      "high": "48.14",
      "low": "47.09",
      "close": "47.68",
      "volume": "1599743"
    },
    {
      "date": "2023-03-14",
      "open": "48.51",
      "high": "48.97",
      "low": "47.83",
      "close": "48.45",
      "volume": "1380507"
    },
    {
      "date": "2023-03-15",
      "open": "47.83",
      "high": "49.02",
      "low": "47.22",
      "close": "48.94",
      "volume": "1677314"
    },
    {
      "date": "2023-03-16",
      "open": "48.72",
      "high": "49.75",
      "low": "48.64",
      "close": "49.45",
      "volume": "1520322"
    },
    {
      "date": "2023-03-17",
      "open": "49.13",
      "high": "49.155",
      "low": "48.13",
      "close": "48.75",
      "volume": "3108515"
    },
    {
      "date": "2023-03-20",
      "open": "48.81",
      "high": "49.095",
      "low": "48.48",
      "close": "48.98",
      "volume": "1066267"
    },
    {
      "date": "2023-03-21",
      "open": "49.39",
      "high": "50.03",
      "low": "49.065",
      "close": "49.90",
      "volume": "825281"
    },
    {
      "date": "2023-03-22",
      "open": "49.78",
      "high": "50.30",
      "low": "48.51",
      "close": "48.53",
      "volume": "878155"
    },
    {
      "date": "2023-03-23",
      "open": "48.82",
      "high": "49.73",
      "low": "48.35",
      "close": "48.69",
      "volume": "900826"
    },
    {
      "date": "2023-03-24",
      "open": "48.50",
      "high": "49.54",
      "low": "48.16",
      "close": "49.44",
      "volume": "1303479"
    },
    {
      "date": "2023-03-27",
      "open": "49.78",
      "high": "50.21",
      "low": "49.23",
      "close": "49.72",
      "volume": "968317"
    },
    {
      "date": "2023-03-28",
      "open": "49.67",
      "high": "49.95",
      "low": "49.32",
      "close": "49.90",
      "volume": "830179"
    },
    {
      "date": "2023-03-29",
      "open": "50.44",
      "high": "51.465",
      "low": "50.44",
      "close": "51.44",
      "volume": "1090751"
    },
    {
      "date": "2023-03-30",
      "open": "52.04",
      "high": "52.29",
      "low": "51.02",
      "close": "51.31",
      "volume": "2344655"
    },
    {
      "date": "2023-03-31",
      "open": "51.57",
      "high": "52.47",
      "low": "51.45",
      "close": "52.42",
      "volume": "1580585"
    },
    {
      "date": "2023-04-03",
      "open": "51.91",
      "high": "52.235",
      "low": "51.46",
      "close": "51.75",
      "volume": "1027446"
    },
    {
      "date": "2023-04-04",
      "open": "51.65",
      "high": "52.035",
      "low": "50.09",
      "close": "50.34",
      "volume": "1155080"
    },
    {
      "date": "2023-04-05",
      "open": "50.33",
      "high": "50.33",
      "low": "49.0812",
      "close": "49.16",
      "volume": "1001778"
    },
    {
      "date": "2023-04-06",
      "open": "48.80",
      "high": "49.31",
      "low": "48.18",
      "close": "48.96",
      "volume": "1477916"
    },
    {
      "date": "2023-04-10",
      "open": "48.56",
      "high": "49.69",
      "low": "48.26",
      "close": "49.68",
      "volume": "1094044"
    },
    {
      "date": "2023-04-11",
      "open": "49.92",
      "high": "50.05",
      "low": "49.29",
      "close": "49.67",
      "volume": "1249602"
    },
    {
      "date": "2023-04-12",
      "open": "50.36",
      "high": "50.55",
      "low": "49.035",
      "close": "49.11",
      "volume": "1102524"
    },
    {
      "date": "2023-04-13",
      "open": "49.52",
      "high": "49.88",
      "low": "49.09",
      "close": "49.78",
      "volume": "846931"
    },
    {
      "date": "2023-04-14",
      "open": "49.62",
      "high": "50.23",
      "low": "48.55",
      "close": "48.93",
      "volume": "783775"
    },
    {
      "date": "2023-04-17",
      "open": "48.83",
      "high": "48.90",
      "low": "48.34",
      "close": "48.69",
      "volume": "1054734"
    },
    {
      "date": "2023-04-18",
      "open": "49.06",
      "high": "49.36",
      "low": "48.065",
      "close": "48.27",
      "volume": "1656078"
    },
    {
      "date": "2023-04-19",
      "open": "47.89",
      "high": "48.23",
      "low": "47.46",
      "close": "47.60",
      "volume": "1376042"
    },
    {
      "date": "2023-04-20",
      "open": "47.04",
      "high": "47.56",
      "low": "46.85",
      "close": "47.23",
      "volume": "1034925"
    },
    {
      "date": "2023-04-21",
      "open": "47.23",
      "high": "47.60",
      "low": "46.92",
      "close": "47.46",
      "volume": "846319"
    },
    {
      "date": "2023-04-24",
      "open": "47.46",
      "high": "47.63",
      "low": "46.95",
      "close": "47.51",
      "volume": "937342"
    },
    {
      "date": "2023-04-25",
      "open": "47.14",
      "high": "47.14",
      "low": "45.67",
      "close": "45.82",
      "volume": "1095624"
    },
    {
      "date": "2023-04-26",
      "open": "45.80",
      "high": "46.5025",
      "low": "45.56",
      "close": "46.15",
      "volume": "958803"
    },
    {
      "date": "2023-04-27",
      "open": "46.51",
      "high": "46.68",
      "low": "46.04",
      "close": "46.66",
      "volume": "891931"
    },
    {
      "date": "2023-04-28",
      "open": "46.69",
      "high": "47.25",
      "low": "46.69",
      "close": "47.10",
      "volume": "942157"
    },
    {
      "date": "2023-05-01",
      "open": "47.17",
      "high": "47.46",
      "low": "46.78",
      "close": "46.91",
      "volume": "1323434"
    },
    {
      "date": "2023-05-02",
      "open": "46.71",
      "high": "46.75",
      "low": "45.43",
      "close": "45.98",
      "volume": "1835618"
    },
    {
      "date": "2023-05-03",
      "open": "47.09",
      "high": "48.57",
      "low": "46.13",
      "close": "47.41",
      "volume": "2550594"
    },
    {
      "date": "2023-05-04",
      "open": "47.28",
      "high": "47.76",
      "low": "46.82",
      "close": "47.60",
      "volume": "1559125"
    },
    {
      "date": "2023-05-05",
      "open": "48.49",
      "high": "48.60",
      "low": "47.67",
      "close": "48.05",
      "volume": "1242736"
    },
    {
      "date": "2023-05-08",
      "open": "48.06",
      "high": "48.19",
      "low": "47.445",
      "close": "47.55",
      "volume": "924127"
    },
    {
      "date": "2023-05-09",
      "open": "47.01",
      "high": "47.51",
      "low": "46.92",
      "close": "47.29",
      "volume": "925276"
    },
    {
      "date": "2023-05-10",
      "open": "47.71",
      "high": "47.8899",
      "low": "46.96",
      "close": "47.66",
      "volume": "866135"
    },
    {
      "date": "2023-05-11",
      "open": "47.46",
      "high": "47.74",
      "low": "46.52",
      "close": "46.74",
      "volume": "825940"
    },
    {
      "date": "2023-05-12",
      "open": "46.90",
      "high": "46.95",
      "low": "46.34",
      "close": "46.74",
      "volume": "897452"
    },
    {
      "date": "2023-05-15",
      "open": "46.82",
      "high": "47.92",
      "low": "46.47",
      "close": "47.81",
      "volume": "734136"
    },
    {
      "date": "2023-05-16",
      "open": "47.50",
      "high": "47.75",
      "low": "46.61",
      "close": "46.70",
      "volume": "1052555"
    },
    {
      "date": "2023-05-17",
      "open": "47.08",
      "high": "48.3272",
      "low": "46.84",
      "close": "48.13",
      "volume": "1018027"
    },
    {
      "date": "2023-05-18",
      "open": "48.29",
      "high": "48.96",
      "low": "47.82",
      "close": "48.82",
      "volume": "832359"
    },
    {
      "date": "2023-05-19",
      "open": "48.87",
      "high": "48.87",
      "low": "47.61",
      "close": "47.86",
      "volume": "977846"
    },
    {
      "date": "2023-05-22",
      "open": "47.86",
      "high": "48.735",
      "low": "47.44",
      "close": "48.62",
      "volume": "797346"
    },
    {
      "date": "2023-05-23",
      "open": "48.14",
      "high": "48.81",
      "low": "47.39",
      "close": "47.53",
      "volume": "922460"
    },
    {
      "date": "2023-05-24",
      "open": "47.06",
      "high": "47.25",
      "low": "46.10",
      "close": "46.55",
      "volume": "995027"
    },
    {
      "date": "2023-05-25",
      "open": "46.91",
      "high": "46.92",
      "low": "45.93",
      "close": "46.40",
      "volume": "834580"
    },
    {
      "date": "2023-05-26",
      "open": "46.63",
      "high": "47.40",
      "low": "46.59",
      "close": "47.19",
      "volume": "961048"
    },
    {
      "date": "2023-05-30",
      "open": "47.75",
      "high": "47.93",
      "low": "47.17",
      "close": "47.46",
      "volume": "1027981"
    },
    {
      "date": "2023-05-31",
      "open": "47.08",
      "high": "47.67",
      "low": "46.41",
      "close": "46.67",
      "volume": "2571294"
    },
    {
      "date": "2023-06-01",
      "open": "46.85",
      "high": "48.265",
      "low": "46.67",
      "close": "48.03",
      "volume": "1530587"
    },
    {
      "date": "2023-06-02",
      "open": "48.51",
      "high": "49.70",
      "low": "48.30",
      "close": "49.56",
      "volume": "1269510"
    },
    {
      "date": "2023-06-05",
      "open": "49.50",
      "high": "49.56",
      "low": "48.41",
      "close": "48.52",
      "volume": "889762"
    },
    {
      "date": "2023-06-06",
      "open": "48.36",
      "high": "49.84",
      "low": "48.2311",
      "close": "49.58",
      "volume": "751312"
    },
    {
      "date": "2023-06-07",
      "open": "49.85",
      "high": "51.41",
      "low": "49.78",
      "close": "51.17",
      "volume": "1357838"
    },
    {
      "date": "2023-06-08",
      "open": "51.01",
      "high": "51.37",
      "low": "50.59",
      "close": "50.70",
      "volume": "1202743"
    },
    {
      "date": "2023-06-09",
      "open": "50.91",
      "high": "51.1885",
      "low": "49.959",
      "close": "50.11",
      "volume": "848108"
    },
    {
      "date": "2023-06-12",
      "open": "50.25",
      "high": "51.08",
      "low": "50.00",
      "close": "51.01",
      "volume": "738790"
    },
    {
      "date": "2023-06-13",
      "open": "51.31",
      "high": "52.58",
      "low": "51.31",
      "close": "52.03",
      "volume": "1789793"
    },
    {
      "date": "2023-06-14",
      "open": "52.07",
      "high": "52.60",
      "low": "51.82",
      "close": "51.92",
      "volume": "1257120"
    },
    {
      "date": "2023-06-15",
      "open": "51.50",
      "high": "53.18",
      "low": "51.35",
      "close": "52.92",
      "volume": "1099829"
    },
    {
      "date": "2023-06-16",
      "open": "53.36",
      "high": "53.43",
      "low": "52.64",
      "close": "52.67",
      "volume": "1928924"
    },
    {
      "date": "2023-06-20",
      "open": "52.09",
      "high": "52.37",
      "low": "51.33",
      "close": "51.58",
      "volume": "989207"
    },
    {
      "date": "2023-06-21",
      "open": "51.12",
      "high": "51.32",
      "low": "50.5617",
      "close": "50.67",
      "volume": "1216158"
    },
    {
      "date": "2023-06-22",
      "open": "50.46",
      "high": "50.585",
      "low": "49.64",
      "close": "50.51",
      "volume": "806521"
    },
    {
      "date": "2023-06-23",
      "open": "49.76",
      "high": "49.99",
      "low": "49.45",
      "close": "49.55",
      "volume": "1113939"
    },
    {
      "date": "2023-06-26",
      "open": "49.76",
      "high": "50.855",
      "low": "49.66",
      "close": "50.61",
      "volume": "896432"
    },
    {
      "date": "2023-06-27",
      "open": "50.62",
      "high": "51.77",
      "low": "50.34",
      "close": "51.67",
      "volume": "805109"
    },
    {
      "date": "2023-06-28",
      "open": "51.52",
      "high": "52.435",
      "low": "51.42",
      "close": "52.28",
      "volume": "1058359"
    },
    {
      "date": "2023-06-29",
      "open": "52.05",
      "high": "53.11",
      "low": "51.93",
      "close": "52.77",
      "volume": "1370379"
    },
    {
      "date": "2023-06-30",
      "open": "53.29",
      "high": "53.68",
      "low": "52.93",
      "close": "52.94",
      "volume": "1104119"
    },
    {
      "date": "2023-07-03",
      "open": "52.52",
      "high": "52.76",
      "low": "52.00",
      "close": "52.18",
      "volume": "632100"
    },
    {
      "date": "2023-07-05",
      "open": "51.90",
      "high": "52.405",
      "low": "51.255",
      "close": "52.16",
      "volume": "880846"
    },
    {
      "date": "2023-07-06",
      "open": "51.19",
      "high": "51.3763",
      "low": "50.68",
      "close": "51.28",
      "volume": "1015802"
    },
    {
      "date": "2023-07-07",
      "open": "51.34",
      "high": "52.43",
      "low": "51.13",
      "close": "52.07",
      "volume": "722419"
    },
    {
      "date": "2023-07-10",
      "open": "51.84",
      "high": "52.99",
      "low": "51.84",
      "close": "52.81",
      "volume": "587362"
    },
    {
      "date": "2023-07-11",
      "open": "53.00",
      "high": "53.41",
      "low": "52.775",
      "close": "53.14",
      "volume": "607753"
    },
    {
      "date": "2023-07-12",
      "open": "53.85",
      "high": "53.95",
      "low": "53.42",
      "close": "53.80",
      "volume": "880325"
    },
    {
      "date": "2023-07-13",
      "open": "54.00",
      "high": "54.15",
      "low": "53.74",
      "close": "53.99",
      "volume": "634279"
    },
    {
      "date": "2023-07-14",
      "open": "53.78",
      "high": "53.78",
      "low": "53.005",
      "close": "53.40",
      "volume": "732101"
    },
    {
      "date": "2023-07-17",
      "open": "53.40",
      "high": "53.99",
      "low": "53.20",
      "close": "53.72",
      "volume": "594504"
    },
    {
      "date": "2023-07-18",
      "open": "53.50",
      "high": "53.835",
      "low": "52.74",
      "close": "53.04",
      "volume": "1011818"
    },
    {
      "date": "2023-07-19",
      "open": "53.05",
      "high": "53.72",
      "low": "52.89",
      "close": "53.67",
      "volume": "1178066"
    },
    {
      "date": "2023-07-20",
      "open": "53.39",
      "high": "53.39",
      "low": "52.16",
      "close": "52.37",
      "volume": "670196"
    },
    {
      "date": "2023-07-21",
      "open": "52.76",
      "high": "53.08",
      "low": "52.445",
      "close": "52.75",
      "volume": "768702"
    },
    {
      "date": "2023-07-24",
      "open": "52.81",
      "high": "53.36",
      "low": "52.81",
      "close": "52.95",
      "volume": "754888"
    },
    {
      "date": "2023-07-25",
      "open": "53.11",
      "high": "53.96",
      "low": "53.11",
      "close": "53.81",
      "volume": "680575"
    },
    {
      "date": "2023-07-26",
      "open": "53.54",
      "high": "54.27",
      "low": "53.27",
      "close": "53.94",
      "volume": "947680"
    },
    {
      "date": "2023-07-27",
      "open": "54.38",
      "high": "54.42",
      "low": "53.31",
      "close": "53.36",
      "volume": "964458"
    },
    {
      "date": "2023-07-28",
      "open": "53.98",
      "high": "54.165",
      "low": "52.80",
      "close": "53.07",
      "volume": "1027450"
    },
    {
      "date": "2023-07-31",
      "open": "53.11",
      "high": "53.90",
      "low": "53.11",
      "close": "53.80",
      "volume": "927415"
    },
    {
      "date": "2023-08-01",
      "open": "53.22",
      "high": "53.62",
      "low": "52.8276",
      "close": "53.53",
      "volume": "1362897"
    },
    {
      "date": "2023-08-02",
      "open": "53.06",
      "high": "54.015",
      "low": "52.70",
      "close": "53.76",
      "volume": "1739599"
    },
    {
      "date": "2023-08-03",
      "open": "52.54",
      "high": "55.7006",
      "low": "52.54",
      "close": "55.51",
      "volume": "2943139"
    },
    {
      "date": "2023-08-04",
      "open": "55.51",
      "high": "56.16",
      "low": "54.31",
      "close": "55.77",
      "volume": "3074397"
    },
    {
      "date": "2023-08-07",
      "open": "55.85",
      "high": "55.95",
      "low": "54.09",
      "close": "55.07",
      "volume": "1521625"
    },
    {
      "date": "2023-08-08",
      "open": "54.66",
      "high": "54.66",
      "low": "54.12",
      "close": "54.53",
      "volume": "1381118"
    },
    {
      "date": "2023-08-09",
      "open": "54.40",
      "high": "54.79",
      "low": "54.03",
      "close": "54.41",
      "volume": "1408974"
    },
    {
      "date": "2023-08-10",
      "open": "54.71",
      "high": "55.68",
      "low": "54.57",
      "close": "55.26",
      "volume": "1986939"
    },
    {
      "date": "2023-08-11",
      "open": "55.62",
      "high": "55.71",
      "low": "55.105",
      "close": "55.59",
      "volume": "2015845"
    },
    {
      "date": "2023-08-14",
      "open": "55.35",
      "high": "55.8755",
      "low": "55.231",
      "close": "55.52",
      "volume": "1507001"
    },
    {
      "date": "2023-08-15",
      "open": "55.04",
      "high": "55.75",
      "low": "54.95",
      "close": "55.64",
      "volume": "1510325"
    },
    {
      "date": "2023-08-16",
      "open": "55.25",
      "high": "55.58",
      "low": "53.97",
      "close": "54.10",
      "volume": "2035903"
    },
    {
      "date": "2023-08-17",
      "open": "54.37",
      "high": "54.77",
      "low": "53.39",
      "close": "53.41",
      "volume": "1064448"
    },
    {
      "date": "2023-08-18",
      "open": "52.66",
      "high": "53.005",
      "low": "52.35",
      "close": "52.78",
      "volume": "1215256"
    },
    {
      "date": "2023-08-21",
      "open": "52.65",
      "high": "53.39",
      "low": "52.37",
      "close": "52.88",
      "volume": "907210"
    },
    {
      "date": "2023-08-22",
      "open": "53.00",
      "high": "53.11",
      "low": "52.11",
      "close": "52.12",
      "volume": "1108056"
    },
    {
      "date": "2023-08-23",
      "open": "52.19",
      "high": "53.24",
      "low": "51.78",
      "close": "53.22",
      "volume": "1137170"
    },
    {
      "date": "2023-08-24",
      "open": "53.29",
      "high": "53.48",
      "low": "52.25",
      "close": "52.26",
      "volume": "891095"
    },
    {
      "date": "2023-08-25",
      "open": "52.36",
      "high": "52.56",
      "low": "51.551",
      "close": "52.15",
      "volume": "1382178"
    },
    {
      "date": "2023-08-28",
      "open": "52.46",
      "high": "53.31",
      "low": "52.39",
      "close": "53.26",
      "volume": "813927"
    },
    {
      "date": "2023-08-29",
      "open": "53.19",
      "high": "54.57",
      "low": "52.76",
      "close": "54.24",
      "volume": "1266747"
    },
    {
      "date": "2023-08-30",
      "open": "54.00",
      "high": "54.59",
      "low": "54.00",
      "close": "54.25",
      "volume": "989858"
    },
    {
      "date": "2023-08-31",
      "open": "54.37",
      "high": "55.27",
      "low": "54.37",
      "close": "54.79",
      "volume": "1658502"
    },
    {
      "date": "2023-09-01",
      "open": "55.35",
      "high": "55.78",
      "low": "54.92",
      "close": "55.06",
      "volume": "1049604"
    },
    {
      "date": "2023-09-05",
      "open": "54.79",
      "high": "54.93",
      "low": "53.1026",
      "close": "53.47",
      "volume": "1032653"
    },
    {
      "date": "2023-09-06",
      "open": "53.35",
      "high": "53.55",
      "low": "52.55",
      "close": "53.04",
      "volume": "1122791"
    },
    {
      "date": "2023-09-07",
      "open": "52.41",
      "high": "52.41",
      "low": "51.65",
      "close": "52.04",
      "volume": "1019231"
    },
    {
      "date": "2023-09-08",
      "open": "52.00",
      "high": "52.28",
      "low": "50.855",
      "close": "50.98",
      "volume": "1113535"
    },
    {
      "date": "2023-09-11",
      "open": "51.28",
      "high": "51.38",
      "low": "50.71",
      "close": "50.79",
      "volume": "921425"
    },
    {
      "date": "2023-09-12",
      "open": "50.34",
      "high": "51.0899",
      "low": "50.17",
      "close": "50.49",
      "volume": "904992"
    },
    {
      "date": "2023-09-13",
      "open": "50.35",
      "high": "50.79",
      "low": "50.19",
      "close": "50.37",
      "volume": "1031590"
    },
    {
      "date": "2023-09-14",
      "open": "50.54",
      "high": "51.92",
      "low": "50.54",
      "close": "51.69",
      "volume": "1698493"
    },
    {
      "date": "2023-09-15",
      "open": "51.59",
      "high": "51.66",
      "low": "51.16",
      "close": "51.34",
      "volume": "2194295"
    },
    {
      "date": "2023-09-18",
      "open": "51.20",
      "high": "52.22",
      "low": "51.195",
      "close": "52.12",
      "volume": "1013867"
    },
    {
      "date": "2023-09-19",
      "open": "52.20",
      "high": "52.57",
      "low": "51.73",
      "close": "52.31",
      "volume": "1019595"
    },
    {
      "date": "2023-09-20",
      "open": "52.72",
      "high": "53.27",
      "low": "52.26",
      "close": "52.27",
      "volume": "1343527"
    },
    {
      "date": "2023-09-21",
      "open": "51.75",
      "high": "51.825",
      "low": "50.83",
      "close": "50.86",
      "volume": "1481395"
    },
    {
      "date": "2023-09-22",
      "open": "51.08",
      "high": "51.49",
      "low": "50.19",
      "close": "50.22",
      "volume": "1217723"
    },
    {
      "date": "2023-09-25",
      "open": "50.12",
      "high": "50.7584",
      "low": "49.91",
      "close": "50.16",
      "volume": "789631"
    },
    {
      "date": "2023-09-26",
      "open": "49.83",
      "high": "50.09",
      "low": "49.07",
      "close": "49.16",
      "volume": "788552"
    },
    {
      "date": "2023-09-27",
      "open": "49.50",
      "high": "49.75",
      "low": "48.795",
      "close": "49.21",
      "volume": "890825"
    },
    {
      "date": "2023-09-28",
      "open": "49.55",
      "high": "53.11",
      "low": "49.55",
      "close": "52.41",
      "volume": "2735209"
    },
    {
      "date": "2023-09-29",
      "open": "54.15",
      "high": "55.54",
      "low": "53.79",
      "close": "53.86",
      "volume": "2734111"
    },
    {
      "date": "2023-10-02",
      "open": "53.53",
      "high": "53.675",
      "low": "52.55",
      "close": "52.84",
      "volume": "1570674"
    },
    {
      "date": "2023-10-03",
      "open": "52.62",
      "high": "52.91",
      "low": "51.61",
      "close": "51.75",
      "volume": "1537245"
    },
    {
      "date": "2023-10-04",
      "open": "51.95",
      "high": "52.44",
      "low": "51.48",
      "close": "52.30",
      "volume": "1978158"
    },
    {
      "date": "2023-10-05",
      "open": "52.34",
      "high": "52.67",
      "low": "51.10",
      "close": "51.40",
      "volume": "1005667"
    },
    {
      "date": "2023-10-06",
      "open": "51.09",
      "high": "51.835",
      "low": "50.57",
      "close": "51.34",
      "volume": "1228605"
    },
    {
      "date": "2023-10-09",
      "open": "50.91",
      "high": "51.94",
      "low": "50.72",
      "close": "51.82",
      "volume": "1947450"
    },
    {
      "date": "2023-10-10",
      "open": "51.91",
      "high": "52.62",
      "low": "51.835",
      "close": "52.07",
      "volume": "1219256"
    },
    {
      "date": "2023-10-11",
      "open": "52.21",
      "high": "52.78",
      "low": "52.15",
      "close": "52.53",
      "volume": "652135"
    },
    {
      "date": "2023-10-12",
      "open": "52.62",
      "high": "52.67",
      "low": "49.99",
      "close": "50.28",
      "volume": "1008102"
    },
    {
      "date": "2023-10-13",
      "open": "50.28",
      "high": "50.51",
      "low": "49.71",
      "close": "49.91",
      "volume": "981226"
    },
    {
      "date": "2023-10-16",
      "open": "50.15",
      "high": "50.79",
      "low": "49.73",
      "close": "50.70",
      "volume": "797301"
    },
    {
      "date": "2023-10-17",
      "open": "50.13",
      "high": "51.20",
      "low": "50.02",
      "close": "50.49",
      "volume": "1109434"
    },
    {
      "date": "2023-10-18",
      "open": "50.04",
      "high": "51.84",
      "low": "49.50",
      "close": "51.57",
      "volume": "2827248"
    },
    {
      "date": "2023-10-19",
      "open": "51.73",
      "high": "51.99",
      "low": "49.35",
      "close": "49.53",
      "volume": "1300669"
    },
    {
      "date": "2023-10-20",
      "open": "49.40",
      "high": "49.41",
      "low": "48.525",
      "close": "48.79",
      "volume": "1036217"
    },
    {
      "date": "2023-10-23",
      "open": "48.68",
      "high": "49.255",
      "low": "48.25",
      "close": "48.41",
      "volume": "612454"
    },
    {
      "date": "2023-10-24",
      "open": "48.59",
      "high": "49.00",
      "low": "48.14",
      "close": "48.45",
      "volume": "703445"
    },
    {
      "date": "2023-10-25",
      "open": "48.00",
      "high": "48.00",
      "low": "46.92",
      "close": "47.24",
      "volume": "1057969"
    },
    {
      "date": "2023-10-26",
      "open": "47.29",
      "high": "47.94",
      "low": "46.83",
      "close": "46.85",
      "volume": "1225562"
    },
    {
      "date": "2023-10-27",
      "open": "46.92",
      "high": "47.00",
      "low": "45.81",
      "close": "46.08",
      "volume": "1663679"
    },
    {
      "date": "2023-10-30",
      "open": "46.26",
      "high": "46.58",
      "low": "45.68",
      "close": "46.36",
      "volume": "1653996"
    },
    {
      "date": "2023-10-31",
      "open": "46.32",
      "high": "47.19",
      "low": "46.17",
      "close": "47.13",
      "volume": "1245467"
    },
    {
      "date": "2023-11-01",
      "open": "45.65",
      "high": "46.25",
      "low": "39.57",
      "close": "40.96",
      "volume": "5519172"
    },
    {
      "date": "2023-11-02",
      "open": "41.28",
      "high": "42.5316",
      "low": "40.72",
      "close": "41.84",
      "volume": "2529919"
    },
    {
      "date": "2023-11-03",
      "open": "42.66",
      "high": "43.62",
      "low": "42.30",
      "close": "42.41",
      "volume": "1396182"
    },
    {
      "date": "2023-11-06",
      "open": "42.49",
      "high": "42.645",
      "low": "41.56",
      "close": "41.81",
      "volume": "1693676"
    },
    {
      "date": "2023-11-07",
      "open": "41.81",
      "high": "43.34",
      "low": "41.64",
      "close": "42.45",
      "volume": "1861305"
    },
    {
      "date": "2023-11-08",
      "open": "42.45",
      "high": "43.305",
      "low": "41.96",
      "close": "42.02",
      "volume": "1506714"
    },
    {
      "date": "2023-11-09",
      "open": "42.18",
      "high": "42.33",
      "low": "41.19",
      "close": "41.23",
      "volume": "1604968"
    },
    {
      "date": "2023-11-10",
      "open": "41.32",
      "high": "41.85",
      "low": "40.87",
      "close": "41.85",
      "volume": "1378684"
    },
    {
      "date": "2023-11-13",
      "open": "41.53",
      "high": "41.65",
      "low": "40.79",
      "close": "40.82",
      "volume": "1665263"
    },
    {
      "date": "2023-11-14",
      "open": "41.95",
      "high": "42.63",
      "low": "41.425",
      "close": "42.54",
      "volume": "4342805"
    },
    {
      "date": "2023-11-15",
      "open": "42.62",
      "high": "43.91",
      "low": "42.54",
      "close": "43.37",
      "volume": "1915417"
    },
    {
      "date": "2023-11-16",
      "open": "43.16",
      "high": "43.59",
      "low": "42.56",
      "close": "42.81",
      "volume": "2363948"
    },
    {
      "date": "2023-11-17",
      "open": "43.34",
      "high": "43.7048",
      "low": "42.83",
      "close": "43.33",
      "volume": "1832227"
    },
    {
      "date": "2023-11-20",
      "open": "43.38",
      "high": "44.15",
      "low": "43.33",
      "close": "43.93",
      "volume": "1401500"
    },
    {
      "date": "2023-11-21",
      "open": "43.61",
      "high": "43.69",
      "low": "42.85",
      "close": "43.25",
      "volume": "1042469"
    },
    {
      "date": "2023-11-22",
      "open": "43.52",
      "high": "43.89",
      "low": "43.28",
      "close": "43.68",
      "volume": "868876"
    },
    {
      "date": "2023-11-24",
      "open": "43.60",
      "high": "44.2162",
      "low": "43.515",
      "close": "44.14",
      "volume": "425290"
    },
    {
      "date": "2023-11-27",
      "open": "43.76",
      "high": "44.415",
      "low": "43.70",
      "close": "44.40",
      "volume": "1513458"
    },
    {
      "date": "2023-11-28",
      "open": "44.28",
      "high": "44.685",
      "low": "44.05",
      "close": "44.66",
      "volume": "2274614"
    },
    {
      "date": "2023-11-29",
      "open": "45.02",
      "high": "46.17",
      "low": "44.89",
      "close": "45.92",
      "volume": "2983886"
    },
    {
      "date": "2023-11-30",
      "open": "46.01",
      "high": "46.47",
      "low": "45.75",
      "close": "46.40",
      "volume": "3463196"
    },
    {
      "date": "2023-12-01",
      "open": "46.28",
      "high": "47.50",
      "low": "46.14",
      "close": "47.355",
      "volume": "1642962"
    },
    {
      "date": "2023-12-04",
      "open": "47.09",
      "high": "47.60",
      "low": "46.51",
      "close": "46.81",
      "volume": "1417647"
    },
    {
      "date": "2023-12-05",
      "open": "46.41",
      "high": "46.41",
      "low": "45.61",
      "close": "45.94",
      "volume": "1203913"
    },
    {
      "date": "2023-12-06",
      "open": "46.40",
      "high": "47.06",
      "low": "46.09",
      "close": "46.21",
      "volume": "802860"
    },
    {
      "date": "2023-12-07",
      "open": "46.33",
      "high": "46.87",
      "low": "46.06",
      "close": "46.75",
      "volume": "940403"
    },
    {
      "date": "2023-12-08",
      "open": "46.57",
      "high": "47.48",
      "low": "46.28",
      "close": "46.90",
      "volume": "924986"
    },
    {
      "date": "2023-12-11",
      "open": "46.85",
      "high": "48.72",
      "low": "46.71",
      "close": "48.045",
      "volume": "2275935"
    },
    {
      "date": "2023-12-12",
      "open": "48.10",
      "high": "48.545",
      "low": "47.67",
      "close": "48.09",
      "volume": "2001200"
    },
    {
      "date": "2023-12-13",
      "open": "47.96",
      "high": "49.60",
      "low": "47.20",
      "close": "49.22",
      "volume": "1390607"
    },
    {
      "date": "2023-12-14",
      "open": "49.98",
      "high": "51.85",
      "low": "49.90",
      "close": "51.78",
      "volume": "2331487"
    },
    {
      "date": "2023-12-15",
      "open": "51.33",
      "high": "51.84",
      "low": "51.00",
      "close": "51.77",
      "volume": "4135823"
    },
    {
      "date": "2023-12-18",
      "open": "51.85",
      "high": "51.95",
      "low": "51.34",
      "close": "51.65",
      "volume": "1848689"
    },
    {
      "date": "2023-12-19",
      "open": "51.96",
      "high": "52.70",
      "low": "51.825",
      "close": "52.44",
      "volume": "1876562"
    },
    {
      "date": "2023-12-20",
      "open": "52.22",
      "high": "52.86",
      "low": "51.39",
      "close": "51.42",
      "volume": "848466"
    },
    {
      "date": "2023-12-21",
      "open": "52.01",
      "high": "52.40",
      "low": "51.59",
      "close": "52.36",
      "volume": "924802"
    },
    {
      "date": "2023-12-22",
      "open": "52.51",
      "high": "53.025",
      "low": "52.00",
      "close": "52.44",
      "volume": "785232"
    },
    {
      "date": "2023-12-26",
      "open": "52.46",
      "high": "53.27",
      "low": "52.435",
      "close": "53.19",
      "volume": "735336"
    },
    {
      "date": "2023-12-27",
      "open": "53.32",
      "high": "53.74",
      "low": "53.15",
      "close": "53.33",
      "volume": "727412"
    },
    {
      "date": "2023-12-28",
      "open": "53.35",
      "high": "53.65",
      "low": "53.0801",
      "close": "53.64",
      "volume": "1269567"
    },
    {
      "date": "2023-12-29",
      "open": "53.45",
      "high": "53.86",
      "low": "53.13",
      "close": "53.20",
      "volume": "769649"
    },
    {
      "date": "2024-01-02",
      "open": "52.60",
      "high": "52.74",
      "low": "52.03",
      "close": "52.45",
      "volume": "1145062"
    },
    {
      "date": "2024-01-03",
      "open": "52.05",
      "high": "52.05",
      "low": "50.51",
      "close": "50.58",
      "volume": "777899"
    },
    {
      "date": "2024-01-04",
      "open": "50.42",
      "high": "51.47",
      "low": "50.23",
      "close": "51.02",
      "volume": "1146420"
    },
    {
      "date": "2024-01-05",
      "open": "50.79",
      "high": "51.49",
      "low": "50.38",
      "close": "50.77",
      "volume": "1125072"
    },
    {
      "date": "2024-01-08",
      "open": "50.77",
      "high": "51.685",
      "low": "50.48",
      "close": "51.64",
      "volume": "603500"
    },
    {
      "date": "2024-01-09",
      "open": "51.05",
      "high": "51.45",
      "low": "50.71",
      "close": "51.14",
      "volume": "892346"
    },
    {
      "date": "2024-01-10",
      "open": "50.98",
      "high": "51.1503",
      "low": "50.52",
      "close": "50.95",
      "volume": "683800"
    },
    {
      "date": "2024-01-11",
      "open": "50.95",
      "high": "51.535",
      "low": "50.77",
      "close": "51.50",
      "volume": "686532"
    },
    {
      "date": "2024-01-12",
      "open": "51.83",
      "high": "51.99",
      "low": "50.78",
      "close": "51.26",
      "volume": "710151"
    },
    {
      "date": "2024-01-16",
      "open": "50.82",
      "high": "50.89",
      "low": "50.06",
      "close": "50.31",
      "volume": "1576610"
    },
    {
      "date": "2024-01-17",
      "open": "49.69",
      "high": "50.00",
      "low": "48.74",
      "close": "49.30",
      "volume": "893630"
    },
    {
      "date": "2024-01-18",
      "open": "49.45",
      "high": "49.7694",
      "low": "48.60",
      "close": "49.40",
      "volume": "1066384"
    },
    {
      "date": "2024-01-19",
      "open": "49.77",
      "high": "50.15",
      "low": "48.985",
      "close": "50.01",
      "volume": "817953"
    },
    {
      "date": "2024-01-22",
      "open": "50.40",
      "high": "51.0625",
      "low": "50.24",
      "close": "50.48",
      "volume": "665711"
    },
    {
      "date": "2024-01-23",
      "open": "50.73",
      "high": "51.33",
      "low": "50.45",
      "close": "51.22",
      "volume": "1495400"
    },
    {
      "date": "2024-01-24",
      "open": "51.56",
      "high": "51.61",
      "low": "50.68",
      "close": "50.74",
      "volume": "1065081"
    },
    {
      "date": "2024-01-25",
      "open": "51.24",
      "high": "51.775",
      "low": "51.018",
      "close": "51.69",
      "volume": "855588"
    },
    {
      "date": "2024-01-26",
      "open": "51.75",
      "high": "51.93",
      "low": "50.93",
      "close": "50.98",
      "volume": "742142"
    },
    {
      "date": "2024-01-29",
      "open": "50.88",
      "high": "51.66",
      "low": "50.60",
      "close": "51.58",
      "volume": "930220"
    },
    {
      "date": "2024-01-30",
      "open": "52.19",
      "high": "52.97",
      "low": "51.86",
      "close": "52.84",
      "volume": "2083767"
    },
    {
      "date": "2024-01-31",
      "open": "52.51",
      "high": "52.51",
      "low": "50.86",
      "close": "50.86",
      "volume": "1555616"
    },
    {
      "date": "2024-02-01",
      "open": "50.93",
      "high": "52.52",
      "low": "50.59",
      "close": "52.39",
      "volume": "1097536"
    },
    {
      "date": "2024-02-02",
      "open": "51.97",
      "high": "52.865",
      "low": "51.66",
      "close": "52.59",
      "volume": "939992"
    },
    {
      "date": "2024-02-05",
      "open": "52.06",
      "high": "52.175",
      "low": "51.08",
      "close": "51.64",
      "volume": "1351642"
    },
    {
      "date": "2024-02-06",
      "open": "51.87",
      "high": "52.15",
      "low": "51.49",
      "close": "51.69",
      "volume": "865335"
    },
    {
      "date": "2024-02-07",
      "open": "51.75",
      "high": "52.00",
      "low": "51.17",
      "close": "51.91",
      "volume": "1485989"
    },
    {
      "date": "2024-02-08",
      "open": "51.91",
      "high": "52.385",
      "low": "51.677",
      "close": "52.08",
      "volume": "1031306"
    },
    {
      "date": "2024-02-09",
      "open": "52.09",
      "high": "52.6426",
      "low": "51.73",
      "close": "52.51",
      "volume": "1597402"
    },
    {
      "date": "2024-02-12",
      "open": "49.79",
      "high": "55.50",
      "low": "49.60",
      "close": "54.69",
      "volume": "3722299"
    },
    {
      "date": "2024-02-13",
      "open": "54.75",
      "high": "57.15",
      "low": "54.555",
      "close": "55.96",
      "volume": "4016793"
    },
    {
      "date": "2024-02-14",
      "open": "56.32",
      "high": "58.30",
      "low": "56.31",
      "close": "58.21",
      "volume": "3573543"
    },
    {
      "date": "2024-02-15",
      "open": "59.03",
      "high": "60.405",
      "low": "59.00",
      "close": "60.15",
      "volume": "2447211"
    },
    {
      "date": "2024-02-16",
      "open": "59.75",
      "high": "60.89",
      "low": "59.68",
      "close": "60.29",
      "volume": "1989957"
    },
    {
      "date": "2024-02-20",
      "open": "59.58",
      "high": "60.60",
      "low": "59.44",
      "close": "60.13",
      "volume": "2131859"
    },
    {
      "date": "2024-02-21",
      "open": "59.81",
      "high": "60.65",
      "low": "59.59",
      "close": "60.31",
      "volume": "1954959"
    },
    {
      "date": "2024-02-22",
      "open": "60.67",
      "high": "61.92",
      "low": "60.05",
      "close": "61.40",
      "volume": "1798298"
    },
    {
      "date": "2024-02-23",
      "open": "61.57",
      "high": "62.11",
      "low": "61.025",
      "close": "61.46",
      "volume": "1314843"
    },
    {
      "date": "2024-02-26",
      "open": "61.22",
      "high": "62.37",
      "low": "61.15",
      "close": "61.81",
      "volume": "1422896"
    },
    {
      "date": "2024-02-27",
      "open": "62.10",
      "high": "62.49",
      "low": "61.365",
      "close": "61.78",
      "volume": "1116442"
    },
    {
      "date": "2024-02-28",
      "open": "61.33",
      "high": "62.46",
      "low": "60.70",
      "close": "60.91",
      "volume": "1573206"
    },
    {
      "date": "2024-02-29",
      "open": "61.05",
      "high": "61.47",
      "low": "60.72",
      "close": "61.19",
      "volume": "2728500"
    },
    {
      "date": "2024-03-01",
      "open": "61.24",
      "high": "62.39",
      "low": "60.77",
      "close": "62.35",
      "volume": "1660396"
    },
    {
      "date": "2024-03-04",
      "open": "62.30",
      "high": "62.70",
      "low": "61.84",
      "close": "62.55",
      "volume": "958491"
    },
    {
      "date": "2024-03-05",
      "open": "62.24",
      "high": "62.93",
      "low": "61.54",
      "close": "61.79",
      "volume": "1138274"
    },
    {
      "date": "2024-03-06",
      "open": "62.19",
      "high": "62.67",
      "low": "61.76",
      "close": "62.43",
      "volume": "1045773"
    },
    {
      "date": "2024-03-07",
      "open": "62.59",
      "high": "63.07",
      "low": "62.25",
      "close": "62.50",
      "volume": "878457"
    },
    {
      "date": "2024-03-08",
      "open": "63.01",
      "high": "63.89",
      "low": "62.72",
      "close": "63.09",
      "volume": "1617849"
    },
    {
      "date": "2024-03-11",
      "open": "63.09",
      "high": "63.57",
      "low": "62.44",
      "close": "62.84",
      "volume": "1050736"
    },
    {
      "date": "2024-03-12",
      "open": "62.93",
      "high": "63.9282",
      "low": "62.734",
      "close": "63.42",
      "volume": "1073406"
    },
    {
      "date": "2024-03-13",
      "open": "63.45",
      "high": "63.81",
      "low": "63.13",
      "close": "63.33",
      "volume": "1137288"
    },
    {
      "date": "2024-03-14",
      "open": "63.47",
      "high": "63.47",
      "low": "61.61",
      "close": "62.33",
      "volume": "1467844"
    },
    {
      "date": "2024-03-15",
      "open": "61.88",
      "high": "62.66",
      "low": "61.88",
      "close": "62.07",
      "volume": "2861709"
    },
    {
      "date": "2024-03-18",
      "open": "62.43",
      "high": "62.985",
      "low": "62.14",
      "close": "62.45",
      "volume": "1019917"
    },
    {
      "date": "2024-03-19",
      "open": "62.22",
      "high": "63.56",
      "low": "61.95",
      "close": "63.47",
      "volume": "1166556"
    },
    {
      "date": "2024-03-20",
      "open": "63.57",
      "high": "63.95",
      "low": "62.90",
      "close": "63.74",
      "volume": "911544"
    },
    {
      "date": "2024-03-21",
      "open": "64.00",
      "high": "65.55",
      "low": "63.81",
      "close": "64.69",
      "volume": "1114802"
    },
    {
      "date": "2024-03-22",
      "open": "64.40",
      "high": "64.71",
      "low": "64.11",
      "close": "64.20",
      "volume": "715077"
    },
    {
      "date": "2024-03-25",
      "open": "64.18",
      "high": "64.36",
      "low": "62.98",
      "close": "63.10",
      "volume": "1091548"
    },
    {
      "date": "2024-03-26",
      "open": "63.30",
      "high": "64.55",
      "low": "63.13",
      "close": "63.44",
      "volume": "1460276"
    },
    {
      "date": "2024-03-27",
      "open": "63.61",
      "high": "64.18",
      "low": "62.48",
      "close": "63.30",
      "volume": "2220078"
    },
    {
      "date": "2024-03-28",
      "open": "63.38",
      "high": "64.63",
      "low": "62.63",
      "close": "64.36",
      "volume": "2964567"
    },
    {
      "date": "2024-04-01",
      "open": "64.19",
      "high": "64.27",
      "low": "63.12",
      "close": "63.17",
      "volume": "909987"
    },
    {
      "date": "2024-04-02",
      "open": "62.79",
      "high": "62.99",
      "low": "62.20",
      "close": "62.83",
      "volume": "861787"
    },
    {
      "date": "2024-04-03",
      "open": "62.46",
      "high": "63.485",
      "low": "62.00",
      "close": "62.35",
      "volume": "1296276"
    },
    {
      "date": "2024-04-04",
      "open": "63.01",
      "high": "63.63",
      "low": "61.44",
      "close": "61.49",
      "volume": "1208710"
    },
    {
      "date": "2024-04-05",
      "open": "61.25",
      "high": "61.74",
      "low": "60.85",
      "close": "61.45",
      "volume": "2794043"
    },
    {
      "date": "2024-04-08",
      "open": "61.78",
      "high": "62.56",
      "low": "61.59",
      "close": "62.18",
      "volume": "3046914"
    },
    {
      "date": "2024-04-09",
      "open": "62.50",
      "high": "63.16",
      "low": "62.13",
      "close": "62.97",
      "volume": "1533672"
    },
    {
      "date": "2024-04-10",
      "open": "61.53",
      "high": "62.13",
      "low": "61.15",
      "close": "61.52",
      "volume": "977785"
    },
    {
      "date": "2024-04-11",
      "open": "61.78",
      "high": "62.24",
      "low": "61.37",
      "close": "62.03",
      "volume": "1333746"
    },
    {
      "date": "2024-04-12",
      "open": "61.36",
      "high": "61.52",
      "low": "60.23",
      "close": "60.54",
      "volume": "1030455"
    },
    {
      "date": "2024-04-15",
      "open": "61.14",
      "high": "61.40",
      "low": "59.252",
      "close": "59.41",
      "volume": "1018415"
    },
    {
      "date": "2024-04-16",
      "open": "59.08",
      "high": "59.32",
      "low": "58.61",
      "close": "58.92",
      "volume": "897263"
    },
    {
      "date": "2024-04-17",
      "open": "59.43",
      "high": "59.54",
      "low": "58.435",
      "close": "58.49",
      "volume": "852492"
    },
    {
      "date": "2024-04-18",
      "open": "58.53",
      "high": "58.69",
      "low": "57.75",
      "close": "57.86",
      "volume": "905854"
    },
    {
      "date": "2024-04-19",
      "open": "58.04",
      "high": "58.61",
      "low": "57.73",
      "close": "57.97",
      "volume": "843209"
    },
    {
      "date": "2024-04-22",
      "open": "58.78",
      "high": "59.26",
      "low": "58.05",
      "close": "58.94",
      "volume": "861326"
    },
    {
      "date": "2024-04-23",
      "open": "58.84",
      "high": "60.00",
      "low": "58.76",
      "close": "59.69",
      "volume": "808747"
    },
    {
      "date": "2024-04-24",
      "open": "59.53",
      "high": "59.89",
      "low": "58.97",
      "close": "59.51",
      "volume": "1061077"
    },
    {
      "date": "2024-04-25",
      "open": "59.01",
      "high": "59.23",
      "low": "58.30",
      "close": "59.21",
      "volume": "1637883"
    },
    {
      "date": "2024-04-26",
      "open": "59.43",
      "high": "60.41",
      "low": "59.28",
      "close": "60.15",
      "volume": "790686"
    },
    {
      "date": "2024-04-29",
      "open": "60.14",
      "high": "60.705",
      "low": "60.14",
      "close": "60.67",
      "volume": "817667"
    },
    {
      "date": "2024-04-30",
      "open": "60.23",
      "high": "60.80",
      "low": "59.67",
      "close": "60.07",
      "volume": "1289999"
    },
    {
      "date": "2024-05-01",
      "open": "60.09",
      "high": "60.09",
      "low": "58.56",
      "close": "58.59",
      "volume": "1074142"
    },
    {
      "date": "2024-05-02",
      "open": "58.96",
      "high": "60.22",
      "low": "58.315",
      "close": "60.09",
      "volume": "1676718"
    },
    {
      "date": "2024-05-03",
      "open": "60.09",
      "high": "60.265",
      "low": "55.435",
      "close": "55.93",
      "volume": "3315510"
    },
    {
      "date": "2024-05-06",
      "open": "56.83",
      "high": "56.83",
      "low": "55.23",
      "close": "56.20",
      "volume": "3006039"
    },
    {
      "date": "2024-05-07",
      "open": "56.58",
      "high": "58.04",
      "low": "56.41",
      "close": "57.00",
      "volume": "2326133"
    },
    {
      "date": "2024-05-08",
      "open": "56.55",
      "high": "56.76",
      "low": "55.82",
      "close": "56.54",
      "volume": "1471234"
    },
    {
      "date": "2024-05-09",
      "open": "56.55",
      "high": "57.03",
      "low": "56.44",
      "close": "56.78",
      "volume": "1286629"
    },
    {
      "date": "2024-05-10",
      "open": "56.96",
      "high": "57.265",
      "low": "56.49",
      "close": "56.80",
      "volume": "1034709"
    },
    {
      "date": "2024-05-13",
      "open": "57.18",
      "high": "57.66",
      "low": "57.01",
      "close": "57.06",
      "volume": "1066099"
    },
    {
      "date": "2024-05-14",
      "open": "57.55",
      "high": "57.87",
      "low": "57.035",
      "close": "57.09",
      "volume": "1175710"
    },
    {
      "date": "2024-05-15",
      "open": "57.54",
      "high": "57.76",
      "low": "57.065",
      "close": "57.68",
      "volume": "1119138"
    },
    {
      "date": "2024-05-16",
      "open": "57.38",
      "high": "57.68",
      "low": "56.88",
      "close": "57.25",
      "volume": "1880779"
    },
    {
      "date": "2024-05-17",
      "open": "57.71",
      "high": "57.71",
      "low": "56.47",
      "close": "57.09",
      "volume": "1180673"
    },
    {
      "date": "2024-05-20",
      "open": "56.93",
      "high": "57.43",
      "low": "56.71",
      "close": "57.32",
      "volume": "1075697"
    },
    {
      "date": "2024-05-21",
      "open": "56.79",
      "high": "57.48",
      "low": "56.79",
      "close": "57.30",
      "volume": "967917"
    },
    {
      "date": "2024-05-22",
      "open": "57.48",
      "high": "58.62",
      "low": "57.4195",
      "close": "57.60",
      "volume": "2216927"
    },
    {
      "date": "2024-05-23",
      "open": "57.69",
      "high": "57.69",
      "low": "56.69",
      "close": "56.87",
      "volume": "847702"
    },
    {
      "date": "2024-05-24",
      "open": "57.37",
      "high": "57.37",
      "low": "56.62",
      "close": "56.80",
      "volume": "671234"
    },
    {
      "date": "2024-05-28",
      "open": "56.80",
      "high": "56.80",
      "low": "55.692",
      "close": "55.82",
      "volume": "976585"
    },
    {
      "date": "2024-05-29",
      "open": "55.27",
      "high": "56.16",
      "low": "55.14",
      "close": "55.70",
      "volume": "1036606"
    },
    {
      "date": "2024-05-30",
      "open": "55.81",
      "high": "56.02",
      "low": "55.43",
      "close": "55.50",
      "volume": "973691"
    },
    {
      "date": "2024-05-31",
      "open": "55.49",
      "high": "55.90",
      "low": "54.80",
      "close": "55.68",
      "volume": "1994354"
    },
    {
      "date": "2024-06-03",
      "open": "55.68",
      "high": "55.92",
      "low": "53.90",
      "close": "54.50",
      "volume": "1409329"
    },
    {
      "date": "2024-06-04",
      "open": "54.26",
      "high": "54.56",
      "low": "53.92",
      "close": "54.00",
      "volume": "918638"
    },
    {
      "date": "2024-06-05",
      "open": "54.35",
      "high": "54.66",
      "low": "53.91",
      "close": "54.44",
      "volume": "1428303"
    },
    {
      "date": "2024-06-06",
      "open": "54.44",
      "high": "55.60",
      "low": "54.045",
      "close": "55.57",
      "volume": "1779710"
    },
    {
      "date": "2024-06-07",
      "open": "55.20",
      "high": "55.65",
      "low": "54.4625",
      "close": "54.99",
      "volume": "1520436"
    },
    {
      "date": "2024-06-10",
      "open": "54.62",
      "high": "55.50",
      "low": "54.39",
      "close": "55.36",
      "volume": "1509624"
    },
    {
      "date": "2024-06-11",
      "open": "55.28",
      "high": "55.57",
      "low": "54.89",
      "close": "55.30",
      "volume": "5166806"
    },
    {
      "date": "2024-06-12",
      "open": "56.23",
      "high": "56.655",
      "low": "55.76",
      "close": "56.09",
      "volume": "1289655"
    },
    {
      "date": "2024-06-13",
      "open": "55.98",
      "high": "55.98",
      "low": "55.22",
      "close": "55.72",
      "volume": "755712"
    },
    {
      "date": "2024-06-14",
      "open": "55.42",
      "high": "55.42",
      "low": "54.16",
      "close": "54.81",
      "volume": "1013807"
    },
    {
      "date": "2024-06-17",
      "open": "54.81",
      "high": "55.78",
      "low": "54.375",
      "close": "55.72",
      "volume": "1180413"
    },
    {
      "date": "2024-06-18",
      "open": "55.72",
      "high": "55.72",
      "low": "55.075",
      "close": "55.51",
      "volume": "1148606"
    },
    {
      "date": "2024-06-20",
      "open": "55.73",
      "high": "55.99",
      "low": "55.12",
      "close": "55.75",
      "volume": "1050766"
    },
    {
      "date": "2024-06-21",
      "open": "55.72",
      "high": "56.35",
      "low": "55.0875",
      "close": "56.14",
      "volume": "3544378"
    },
    {
      "date": "2024-06-24",
      "open": "56.01",
      "high": "56.92",
      "low": "55.80",
      "close": "56.13",
      "volume": "922198"
    },
    {
      "date": "2024-06-25",
      "open": "55.98",
      "high": "56.30",
      "low": "55.035",
      "close": "55.54",
      "volume": "843084"
    },
    {
      "date": "2024-06-26",
      "open": "55.28",
      "high": "55.51",
      "low": "54.39",
      "close": "55.18",
      "volume": "929920"
    },
    {
      "date": "2024-06-27",
      "open": "54.27",
      "high": "55.61",
      "low": "54.27",
      "close": "55.42",
      "volume": "700426"
    },
    {
      "date": "2024-06-28",
      "open": "55.57",
      "high": "56.24",
      "low": "55.30",
      "close": "55.92",
      "volume": "1390794"
    },
    {
      "date": "2024-07-01",
      "open": "55.86",
      "high": "56.00",
      "low": "55.33",
      "close": "55.69",
      "volume": "1413249"
    },
    {
      "date": "2024-07-02",
      "open": "55.86",
      "high": "56.90",
      "low": "55.54",
      "close": "56.22",
      "volume": "935478"
    },
    {
      "date": "2024-07-03",
      "open": "56.27",
      "high": "56.51",
      "low": "55.51",
      "close": "55.51",
      "volume": "839432"
    },
    {
      "date": "2024-07-05",
      "open": "55.55",
      "high": "56.16",
      "low": "55.22",
      "close": "55.89",
      "volume": "717735"
    },
    {
      "date": "2024-07-08",
      "open": "56.12",
      "high": "56.70",
      "low": "55.79",
      "close": "56.29",
      "volume": "742151"
    },
    {
      "date": "2024-07-09",
      "open": "56.20",
      "high": "56.20",
      "low": "55.18",
      "close": "55.23",
      "volume": "754395"
    },
    {
      "date": "2024-07-10",
      "open": "55.32",
      "high": "55.65",
      "low": "54.97",
      "close": "55.35",
      "volume": "849106"
    },
    {
      "date": "2024-07-11",
      "open": "55.81",
      "high": "56.46",
      "low": "55.46",
      "close": "56.25",
      "volume": "938104"
    },
    {
      "date": "2024-07-12",
      "open": "56.51",
      "high": "57.82",
      "low": "56.22",
      "close": "57.35",
      "volume": "971684"
    },
    {
      "date": "2024-07-15",
      "open": "57.35",
      "high": "57.89",
      "low": "57.00",
      "close": "57.29",
      "volume": "851686"
    },
    {
      "date": "2024-07-16",
      "open": "57.55",
      "high": "58.71",
      "low": "57.28",
      "close": "58.61",
      "volume": "786751"
    },
    {
      "date": "2024-07-17",
      "open": "58.32",
      "high": "59.00",
      "low": "58.09",
      "close": "58.15",
      "volume": "852671"
    },
    {
      "date": "2024-07-18",
      "open": "57.98",
      "high": "58.52",
      "low": "57.10",
      "close": "57.27",
      "volume": "1311489"
    },
    {
      "date": "2024-07-19",
      "open": "57.47",
      "high": "57.57",
      "low": "55.69",
      "close": "55.98",
      "volume": "845173"
    },
    {
      "date": "2024-07-22",
      "open": "56.40",
      "high": "57.32",
      "low": "56.21",
      "close": "57.30",
      "volume": "778867"
    },
    {
      "date": "2024-07-23",
      "open": "57.16",
      "high": "57.51",
      "low": "56.96",
      "close": "57.11",
      "volume": "678209"
    },
    {
      "date": "2024-07-24",
      "open": "57.11",
      "high": "57.49",
      "low": "55.58",
      "close": "55.70",
      "volume": "1321293"
    },
    {
      "date": "2024-07-25",
      "open": "55.70",
      "high": "55.88",
      "low": "54.66",
      "close": "54.70",
      "volume": "2067494"
    },
    {
      "date": "2024-07-26",
      "open": "54.92",
      "high": "55.39",
      "low": "54.57",
      "close": "55.36",
      "volume": "1258068"
    },
    {
      "date": "2024-07-29",
      "open": "55.54",
      "high": "55.54",
      "low": "54.79",
      "close": "55.00",
      "volume": "944658"
    },
    {
      "date": "2024-07-30",
      "open": "55.46",
      "high": "55.71",
      "low": "53.93",
      "close": "54.20",
      "volume": "1506166"
    },
    {
      "date": "2024-07-31",
      "open": "54.91",
      "high": "55.445",
      "low": "54.42",
      "close": "54.54",
      "volume": "2281717"
    },
    {
      "date": "2024-08-01",
      "open": "54.54",
      "high": "54.71",
      "low": "52.375",
      "close": "52.51",
      "volume": "1576871"
    },
    {
      "date": "2024-08-02",
      "open": "51.39",
      "high": "51.4809",
      "low": "50.025",
      "close": "50.86",
      "volume": "2058111"
    },
    {
      "date": "2024-08-05",
      "open": "49.47",
      "high": "50.28",
      "low": "48.645",
      "close": "49.82",
      "volume": "2171744"
    },
    {
      "date": "2024-08-06",
      "open": "50.35",
      "high": "52.72",
      "low": "49.84",
      "close": "51.53",
      "volume": "2698561"
    },
    {
      "date": "2024-08-07",
      "open": "52.06",
      "high": "53.12",
      "low": "50.52",
      "close": "50.59",
      "volume": "2821191"
    },
    {
      "date": "2024-08-08",
      "open": "50.77",
      "high": "51.74",
      "low": "50.76",
      "close": "51.54",
      "volume": "1289335"
    },
    {
      "date": "2024-08-09",
      "open": "51.61",
      "high": "51.95",
      "low": "51.03",
      "close": "51.65",
      "volume": "1286625"
    },
    {
      "date": "2024-08-12",
      "open": "51.53",
      "high": "52.45",
      "low": "51.30",
      "close": "52.11",
      "volume": "2137704"
    },
    {
      "date": "2024-08-13",
      "open": "52.47",
      "high": "53.42",
      "low": "52.22",
      "close": "52.64",
      "volume": "1423592"
    },
    {
      "date": "2024-08-14",
      "open": "52.74",
      "high": "53.4899",
      "low": "52.54",
      "close": "53.17",
      "volume": "1230483"
    },
    {
      "date": "2024-08-15",
      "open": "54.00",
      "high": "54.13",
      "low": "53.4602",
      "close": "54.04",
      "volume": "1402993"
    },
    {
      "date": "2024-08-16",
      "open": "53.78",
      "high": "54.70",
      "low": "53.46",
      "close": "54.37",
      "volume": "840093"
    },
    {
      "date": "2024-08-19",
      "open": "54.74",
      "high": "55.95",
      "low": "54.715",
      "close": "55.89",
      "volume": "1236076"
    },
    {
      "date": "2024-08-20",
      "open": "56.00",
      "high": "56.40",
      "low": "55.87",
      "close": "56.09",
      "volume": "1180809"
    },
    {
      "date": "2024-08-21",
      "open": "56.38",
      "high": "56.59",
      "low": "55.88",
      "close": "56.48",
      "volume": "705456"
    },
    {
      "date": "2024-08-22",
      "open": "56.48",
      "high": "56.74",
      "low": "55.921",
      "close": "56.05",
      "volume": "863705"
    },
    {
      "date": "2024-08-23",
      "open": "56.56",
      "high": "57.08",
      "low": "56.40",
      "close": "56.99",
      "volume": "696642"
    },
    {
      "date": "2024-08-26",
      "open": "57.08",
      "high": "57.46",
      "low": "56.615",
      "close": "56.71",
      "volume": "552395"
    },
    {
      "date": "2024-08-27",
      "open": "56.31",
      "high": "56.73",
      "low": "56.11",
      "close": "56.60",
      "volume": "659556"
    },
    {
      "date": "2024-08-28",
      "open": "56.50",
      "high": "56.83",
      "low": "56.035",
      "close": "56.13",
      "volume": "798426"
    },
    {
      "date": "2024-08-29",
      "open": "56.20",
      "high": "57.085",
      "low": "55.91",
      "close": "56.35",
      "volume": "795819"
    },
    {
      "date": "2024-08-30",
      "open": "56.81",
      "high": "57.01",
      "low": "56.45",
      "close": "56.69",
      "volume": "1581330"
    },
    {
      "date": "2024-09-03",
      "open": "56.10",
      "high": "56.50",
      "low": "54.775",
      "close": "54.94",
      "volume": "1328910"
    },
    {
      "date": "2024-09-04",
      "open": "54.81",
      "high": "55.59",
      "low": "54.76",
      "close": "55.49",
      "volume": "1325625"
    },
    {
      "date": "2024-09-05",
      "open": "55.35",
      "high": "55.88",
      "low": "55.01",
      "close": "55.78",
      "volume": "1294350"
    },
    {
      "date": "2024-09-06",
      "open": "55.81",
      "high": "55.965",
      "low": "54.09",
      "close": "54.15",
      "volume": "2296679"
    },
    {
      "date": "2024-09-09",
      "open": "54.73",
      "high": "55.58",
      "low": "54.11",
      "close": "54.31",
      "volume": "1185571"
    },
    {
      "date": "2024-09-10",
      "open": "54.42",
      "high": "55.32",
      "low": "53.82",
      "close": "55.22",
      "volume": "1385000"
    },
    {
      "date": "2024-09-11",
      "open": "55.13",
      "high": "55.61",
      "low": "53.565",
      "close": "54.91",
      "volume": "1125249"
    },
    {
      "date": "2024-09-12",
      "open": "55.11",
      "high": "55.795",
      "low": "54.755",
      "close": "55.68",
      "volume": "880238"
    },
    {
      "date": "2024-09-13",
      "open": "55.96",
      "high": "56.78",
      "low": "55.93",
      "close": "56.50",
      "volume": "750165"
    },
    {
      "date": "2024-09-16",
      "open": "56.59",
      "high": "58.70",
      "low": "56.59",
      "close": "58.41",
      "volume": "1284074"
    },
    {
      "date": "2024-09-17",
      "open": "58.50",
      "high": "59.09",
      "low": "58.12",
      "close": "58.31",
      "volume": "1070688"
    },
    {
      "date": "2024-09-18",
      "open": "58.49",
      "high": "59.12",
      "low": "57.69",
      "close": "58.05",
      "volume": "1020754"
    },
    {
      "date": "2024-09-19",
      "open": "59.50",
      "high": "60.63",
      "low": "59.04",
      "close": "60.20",
      "volume": "1410710"
    },
    {
      "date": "2024-09-20",
      "open": "59.88",
      "high": "59.93",
      "low": "57.93",
      "close": "58.57",
      "volume": "4155802"
    },
    {
      "date": "2024-09-23",
      "open": "58.85",
      "high": "59.0922",
      "low": "58.33",
      "close": "58.57",
      "volume": "982970"
    },
    {
      "date": "2024-09-24",
      "open": "58.67",
      "high": "58.91",
      "low": "58.09",
      "close": "58.52",
      "volume": "994605"
    },
    {
      "date": "2024-09-25",
      "open": "58.38",
      "high": "59.41",
      "low": "58.38",
      "close": "59.12",
      "volume": "1751581"
    },
    {
      "date": "2024-09-26",
      "open": "59.83",
      "high": "60.72",
      "low": "59.78",
      "close": "60.51",
      "volume": "1803682"
    },
    {
      "date": "2024-09-27",
      "open": "60.94",
      "high": "62.64",
      "low": "60.88",
      "close": "61.65",
      "volume": "2065879"
    },
    {
      "date": "2024-09-30",
      "open": "61.35",
      "high": "62.14",
      "low": "61.10",
      "close": "62.09",
      "volume": "1648229"
    },
    {
      "date": "2024-10-01",
      "open": "61.80",
      "high": "61.80",
      "low": "60.03",
      "close": "60.79",
      "volume": "2284926"
    },
    {
      "date": "2024-10-02",
      "open": "60.76",
      "high": "62.87",
      "low": "60.65",
      "close": "62.48",
      "volume": "2491364"
    },
    {
      "date": "2024-10-03",
      "open": "62.07",
      "high": "62.637",
      "low": "61.30",
      "close": "61.59",
      "volume": "1479824"
    },
    {
      "date": "2024-10-04",
      "open": "62.48",
      "high": "62.60",
      "low": "61.3301",
      "close": "62.14",
      "volume": "1110248"
    },
    {
      "date": "2024-10-07",
      "open": "61.97",
      "high": "62.10",
      "low": "61.16",
      "close": "61.51",
      "volume": "1093697"
    },
    {
      "date": "2024-10-08",
      "open": "61.29",
      "high": "61.68",
      "low": "61.15",
      "close": "61.48",
      "volume": "950144"
    },
    {
      "date": "2024-10-09",
      "open": "61.64",
      "high": "62.535",
      "low": "61.36",
      "close": "62.23",
      "volume": "770289"
    },
    {
      "date": "2024-10-10",
      "open": "62.04",
      "high": "62.075",
      "low": "61.31",
      "close": "61.74",
      "volume": "1027202"
    },
    {
      "date": "2024-10-11",
      "open": "61.72",
      "high": "63.21",
      "low": "61.72",
      "close": "63.01",
      "volume": "1436370"
    },
    {
      "date": "2024-10-14",
      "open": "62.98",
      "high": "63.26",
      "low": "62.54",
      "close": "63.05",
      "volume": "725610"
    },
    {
      "date": "2024-10-15",
      "open": "63.09",
      "high": "63.33",
      "low": "61.638",
      "close": "61.72",
      "volume": "874152"
    },
    {
      "date": "2024-10-16",
      "open": "61.75",
      "high": "61.99",
      "low": "61.02",
      "close": "61.07",
      "volume": "930771"
    },
    {
      "date": "2024-10-17",
      "open": "61.17",
      "high": "61.50",
      "low": "60.57",
      "close": "61.43",
      "volume": "798972"
    },
    {
      "date": "2024-10-18",
      "open": "61.62",
      "high": "61.86",
      "low": "61.25",
      "close": "61.77",
      "volume": "755269"
    },
    {
      "date": "2024-10-21",
      "open": "61.77",
      "high": "61.78",
      "low": "60.67",
      "close": "60.77",
      "volume": "540365"
    },
    {
      "date": "2024-10-22",
      "open": "60.30",
      "high": "60.625",
      "low": "60.11",
      "close": "60.21",
      "volume": "666647"
    },
    {
      "date": "2024-10-23",
      "open": "60.10",
      "high": "60.50",
      "low": "59.52",
      "close": "60.30",
      "volume": "726768"
    },
    {
      "date": "2024-10-24",
      "open": "60.60",
      "high": "60.95",
      "low": "60.05",
      "close": "60.56",
      "volume": "904354"
    },
    {
      "date": "2024-10-25",
      "open": "60.82",
      "high": "61.25",
      "low": "60.80",
      "close": "60.90",
      "volume": "725077"
    },
    {
      "date": "2024-10-28",
      "open": "61.19",
      "high": "61.8581",
      "low": "61.09",
      "close": "61.35",
      "volume": "748654"
    },
    {
      "date": "2024-10-29",
      "open": "61.03",
      "high": "61.83",
      "low": "61.00",
      "close": "61.66",
      "volume": "874104"
    },
    {
      "date": "2024-10-30",
      "open": "61.63",
      "high": "62.17",
      "low": "61.32",
      "close": "61.36",
      "volume": "923156"
    },
    {
      "date": "2024-10-31",
      "open": "61.31",
      "high": "61.515",
      "low": "60.33",
      "close": "60.50",
      "volume": "1120510"
    },
    {
      "date": "2024-11-01",
      "open": "60.64",
      "high": "61.85",
      "low": "60.46",
      "close": "61.21",
      "volume": "896212"
    },
    {
      "date": "2024-11-04",
      "open": "60.83",
      "high": "61.84",
      "low": "60.75",
      "close": "61.31",
      "volume": "838410"
    },
    {
      "date": "2024-11-05",
      "open": "60.99",
      "high": "61.62",
      "low": "60.48",
      "close": "61.62",
      "volume": "1173695"
    },
    {
      "date": "2024-11-06",
      "open": "65.01",
      "high": "73.17",
      "low": "65.01",
      "close": "72.64",
      "volume": "4369132"
    },
    {
      "date": "2024-11-07",
      "open": "72.65",
      "high": "73.09",
      "low": "71.31",
      "close": "72.14",
      "volume": "1719899"
    },
    {
      "date": "2024-11-08",
      "open": "71.37",
      "high": "73.03",
      "low": "71.17",
      "close": "72.65",
      "volume": "1395675"
    },
    {
      "date": "2024-11-11",
      "open": "73.00",
      "high": "73.81",
      "low": "72.39",
      "close": "73.36",
      "volume": "918560"
    },
    {
      "date": "2024-11-12",
      "open": "73.27",
      "high": "74.22",
      "low": "72.58",
      "close": "72.81",
      "volume": "1286998"
    },
    {
      "date": "2024-11-13",
      "open": "72.70",
      "high": "73.21",
      "low": "72.21",
      "close": "72.61",
      "volume": "1431098"
    },
    {
      "date": "2024-11-14",
      "open": "71.95",
      "high": "72.56",
      "low": "70.59",
      "close": "70.74",
      "volume": "949915"
    },
    {
      "date": "2024-11-15",
      "open": "70.29",
      "high": "70.88",
      "low": "69.565",
      "close": "70.62",
      "volume": "1155009"
    },
    {
      "date": "2024-11-18",
      "open": "70.69",
      "high": "70.81",
      "low": "69.4385",
      "close": "69.88",
      "volume": "1420029"
    },
    {
      "date": "2024-11-19",
      "open": "69.06",
      "high": "70.00",
      "low": "68.91",
      "close": "69.67",
      "volume": "1189558"
    },
    {
      "date": "2024-11-20",
      "open": "70.00",
      "high": "70.51",
      "low": "69.135",
      "close": "70.48",
      "volume": "1263276"
    },
    {
      "date": "2024-11-21",
      "open": "70.50",
      "high": "72.13",
      "low": "70.40",
      "close": "71.43",
      "volume": "1643403"
    },
    {
      "date": "2024-11-22",
      "open": "71.32",
      "high": "72.52",
      "low": "71.00",
      "close": "72.32",
      "volume": "1519570"
    },
    {
      "date": "2024-11-25",
      "open": "72.65",
      "high": "74.12",
      "low": "72.4401",
      "close": "72.95",
      "volume": "1597817"
    },
    {
      "date": "2024-11-26",
      "open": "72.68",
      "high": "72.80",
      "low": "72.19",
      "close": "72.37",
      "volume": "1006058"
    },
    {
      "date": "2024-11-27",
      "open": "72.40",
      "high": "72.82",
      "low": "72.15",
      "close": "72.43",
      "volume": "917428"
    },
    {
      "date": "2024-11-29",
      "open": "72.29",
      "high": "73.42",
      "low": "72.27",
      "close": "72.97",
      "volume": "561091"
    },
    {
      "date": "2024-12-02",
      "open": "72.91",
      "high": "73.37",
      "low": "72.34",
      "close": "73.08",
      "volume": "1151770"
    },
    {
      "date": "2024-12-03",
      "open": "73.17",
      "high": "74.56",
      "low": "72.83",
      "close": "73.95",
      "volume": "1520326"
    },
    {
      "date": "2024-12-04",
      "open": "76.895",
      "high": "76.97",
      "low": "74.39",
      "close": "75.28",
      "volume": "2152688"
    },
    {
      "date": "2024-12-05",
      "open": "75.58",
      "high": "75.79",
      "low": "74.48",
      "close": "75.40",
      "volume": "1816971"
    },
    {
      "date": "2024-12-06",
      "open": "75.73",
      "high": "75.92",
      "low": "74.58",
      "close": "74.86",
      "volume": "1131514"
    },
    {
      "date": "2024-12-09",
      "open": "74.98",
      "high": "75.61",
      "low": "74.01",
      "close": "74.61",
      "volume": "1000731"
    },
    {
      "date": "2024-12-10",
      "open": "74.84",
      "high": "75.79",
      "low": "73.811",
      "close": "74.12",
      "volume": "1394251"
    },
    {
      "date": "2024-12-11",
      "open": "74.33",
      "high": "74.465",
      "low": "73.335",
      "close": "73.96",
      "volume": "1429253"
    },
    {
      "date": "2024-12-12",
      "open": "73.62",
      "high": "75.56",
      "low": "73.62",
      "close": "74.87",
      "volume": "1856247"
    },
    {
      "date": "2024-12-13",
      "open": "74.41",
      "high": "74.97",
      "low": "73.26",
      "close": "73.59",
      "volume": "1086890"
    },
    {
      "date": "2024-12-16",
      "open": "74.05",
      "high": "74.98",
      "low": "73.715",
      "close": "74.24",
      "volume": "1368884"
    },
    {
      "date": "2024-12-17",
      "open": "73.77",
      "high": "73.87",
      "low": "72.53",
      "close": "72.89",
      "volume": "1218332"
    },
    {
      "date": "2024-12-18",
      "open": "73.00",
      "high": "73.71",
      "low": "70.44",
      "close": "70.69",
      "volume": "1665537"
    },
    {
      "date": "2024-12-19",
      "open": "70.88",
      "high": "71.58",
      "low": "70.525",
      "close": "70.74",
      "volume": "1406718"
    },
    {
      "date": "2024-12-20",
      "open": "70.43",
      "high": "72.10",
      "low": "70.05",
      "close": "71.64",
      "volume": "3454388"
    },
    {
      "date": "2024-12-23",
      "open": "71.65",
      "high": "71.83",
      "low": "70.59",
      "close": "71.17",
      "volume": "854523"
    },
    {
      "date": "2024-12-24",
      "open": "70.96",
      "high": "71.97",
      "low": "70.96",
      "close": "71.87",
      "volume": "268813"
    },
    {
      "date": "2024-12-26",
      "open": "71.51",
      "high": "72.385",
      "low": "71.36",
      "close": "72.30",
      "volume": "500473"
    },
    {
      "date": "2024-12-27",
      "open": "71.75",
      "high": "72.5625",
      "low": "70.8848",
      "close": "71.20",
      "volume": "608748"
    },
    {
      "date": "2024-12-30",
      "open": "70.55",
      "high": "71.16",
      "low": "69.65",
      "close": "70.43",
      "volume": "754978"
    },
    {
      "date": "2024-12-31",
      "open": "70.68",
      "high": "71.03",
      "low": "70.305",
      "close": "70.66",
      "volume": "672748"
    },
    {
      "date": "2025-01-02",
      "open": "70.71",
      "high": "71.08",
      "low": "69.23",
      "close": "69.71",
      "volume": "1340536"
    },
    {
      "date": "2025-01-03",
      "open": "70.28",
      "high": "70.819",
      "low": "69.71",
      "close": "70.57",
      "volume": "939035"
    },
    {
      "date": "2025-01-06",
      "open": "70.62",
      "high": "72.275",
      "low": "70.30",
      "close": "71.10",
      "volume": "1412048"
    },
    {
      "date": "2025-01-07",
      "open": "71.26",
      "high": "73.16",
      "low": "71.26",
      "close": "72.02",
      "volume": "2115123"
    },
    {
      "date": "2025-01-08",
      "open": "71.42",
      "high": "72.65",
      "low": "71.03",
      "close": "72.54",
      "volume": "1153815"
    },
    {
      "date": "2025-01-10",
      "open": "71.66",
      "high": "72.38",
      "low": "70.05",
      "close": "70.23",
      "volume": "1714843"
    },
    {
      "date": "2025-01-13",
      "open": "69.21",
      "high": "70.40",
      "low": "68.485",
      "close": "70.27",
      "volume": "1033499"
    },
    {
      "date": "2025-01-14",
      "open": "70.28",
      "high": "72.07",
      "low": "70.22",
      "close": "71.56",
      "volume": "1173371"
    },
    {
      "date": "2025-01-15",
      "open": "72.95",
      "high": "73.175",
      "low": "72.17",
      "close": "72.72",
      "volume": "823765"
    },
    {
      "date": "2025-01-16",
      "open": "72.85",
      "high": "74.13",
      "low": "72.72",
      "close": "73.90",
      "volume": "1114701"
    },
    {
      "date": "2025-01-17",
      "open": "74.94",
      "high": "75.13",
      "low": "74.15",
      "close": "74.92",
      "volume": "1010659"
    },
    {
      "date": "2025-01-21",
      "open": "75.50",
      "high": "76.505",
      "low": "75.31",
      "close": "76.43",
      "volume": "1341898"
    },
    {
      "date": "2025-01-22",
      "open": "76.74",
      "high": "77.73",
      "low": "76.16",
      "close": "77.40",
      "volume": "1098617"
    },
    {
      "date": "2025-01-23",
      "open": "77.12",
      "high": "77.57",
      "low": "76.44",
      "close": "77.49",
      "volume": "1210375"
    },
    {
      "date": "2025-01-24",
      "open": "77.50",
      "high": "77.78",
      "low": "77.00",
      "close": "77.42",
      "volume": "895282"
    },
    {
      "date": "2025-01-27",
      "open": "75.31",
      "high": "76.83",
      "low": "75.31",
      "close": "75.96",
      "volume": "2052132"
    },
    {
      "date": "2025-01-28",
      "open": "76.03",
      "high": "76.03",
      "low": "74.45",
      "close": "75.27",
      "volume": "1303364"
    },
    {
      "date": "2025-01-29",
      "open": "75.42",
      "high": "75.58",
      "low": "74.41",
      "close": "74.77",
      "volume": "1212458"
    },
    {
      "date": "2025-01-30",
      "open": "75.69",
      "high": "76.3242",
      "low": "74.97",
      "close": "75.38",
      "volume": "1305543"
    },
    {
      "date": "2025-01-31",
      "open": "75.27",
      "high": "76.33",
      "low": "74.47",
      "close": "74.96",
      "volume": "1373663"
    },
    {
      "date": "2025-02-03",
      "open": "73.86",
      "high": "74.39",
      "low": "72.385",
      "close": "74.12",
      "volume": "1553451"
    },
    {
      "date": "2025-02-04",
      "open": "73.72",
      "high": "74.45",
      "low": "73.64",
      "close": "74.35",
      "volume": "1655119"
    },
    {
      "date": "2025-02-05",
      "open": "74.51",
      "high": "75.17",
      "low": "74.11",
      "close": "75.07",
      "volume": "1224923"
    },
    {
      "date": "2025-02-06",
      "open": "75.38",
      "high": "75.65",
      "low": "74.75",
      "close": "75.37",
      "volume": "1206839"
    },
    {
      "date": "2025-02-07",
      "open": "75.38",
      "high": "75.6599",
      "low": "74.05",
      "close": "74.36",
      "volume": "906120"
    },
    {
      "date": "2025-02-10",
      "open": "74.76",
      "high": "74.76",
      "low": "74.11",
      "close": "74.36",
      "volume": "834659"
    },
    {
      "date": "2025-02-11",
      "open": "73.70",
      "high": "74.6409",
      "low": "73.66",
      "close": "73.83",
      "volume": "830715"
    },
    {
      "date": "2025-02-12",
      "open": "72.80",
      "high": "73.445",
      "low": "72.05",
      "close": "73.29",
      "volume": "891281"
    },
    {
      "date": "2025-02-13",
      "open": "73.72",
      "high": "73.72",
      "low": "72.62",
      "close": "73.66",
      "volume": "1154205"
    },
    {
      "date": "2025-02-14",
      "open": "73.65",
      "high": "74.41",
      "low": "73.42",
      "close": "74.29",
      "volume": "1229347"
    },
    {
      "date": "2025-02-18",
      "open": "74.49",
      "high": "75.15",
      "low": "73.82",
      "close": "75.14",
      "volume": "2385530"
    },
    {
      "date": "2025-02-19",
      "open": "75.92",
      "high": "76.88",
      "low": "75.05",
      "close": "75.57",
      "volume": "2454739"
    },
    {
      "date": "2025-02-20",
      "open": "76.13",
      "high": "76.3871",
      "low": "72.36",
      "close": "73.21",
      "volume": "1997325"
    },
    {
      "date": "2025-02-21",
      "open": "73.24",
      "high": "74.625",
      "low": "71.11",
      "close": "71.47",
      "volume": "1852437"
    },
    {
      "date": "2025-02-24",
      "open": "71.77",
      "high": "71.95",
      "low": "69.86",
      "close": "70.93",
      "volume": "1416782"
    },
    {
      "date": "2025-02-25",
      "open": "71.08",
      "high": "72.19",
      "low": "70.88",
      "close": "71.36",
      "volume": "2066717"
    },
    {
      "date": "2025-02-26",
      "open": "71.62",
      "high": "72.31",
      "low": "71.30",
      "close": "71.39",
      "volume": "1724592"
    },
    {
      "date": "2025-02-27",
      "open": "71.35",
      "high": "72.67",
      "low": "70.505",
      "close": "70.68",
      "volume": "1833441"
    },
    {
      "date": "2025-02-28",
      "open": "70.85",
      "high": "72.18",
      "low": "70.715",
      "close": "71.98",
      "volume": "2966540"
    },
    {
      "date": "2025-03-03",
      "open": "72.51",
      "high": "73.04",
      "low": "69.42",
      "close": "69.68",
      "volume": "1878563"
    },
    {
      "date": "2025-03-04",
      "open": "68.98",
      "high": "69.74",
      "low": "67.08",
      "close": "68.45",
      "volume": "2016701"
    },
    {
      "date": "2025-03-05",
      "open": "68.28",
      "high": "69.80",
      "low": "68.11",
      "close": "69.49",
      "volume": "2160805"
    },
    {
      "date": "2025-03-06",
      "open": "68.51",
      "high": "69.45",
      "low": "67.375",
      "close": "67.65",
      "volume": "1751203"
    },
    {
      "date": "2025-03-07",
      "open": "67.28",
      "high": "69.33",
      "low": "66.36",
      "close": "69.06",
      "volume": "2360443"
    },
    {
      "date": "2025-03-10",
      "open": "68.08",
      "high": "68.81",
      "low": "65.88",
      "close": "66.51",
      "volume": "1998669"
    },
    {
      "date": "2025-03-11",
      "open": "66.79",
      "high": "67.935",
      "low": "65.755",
      "close": "66.49",
      "volume": "2221327"
    },
    {
      "date": "2025-03-12",
      "open": "67.42",
      "high": "68.31",
      "low": "66.89",
      "close": "67.36",
      "volume": "1808067"
    },
    {
      "date": "2025-03-13",
      "open": "67.04",
      "high": "68.23",
      "low": "66.07",
      "close": "66.39",
      "volume": "1996423"
    },
    {
      "date": "2025-03-14",
      "open": "67.40",
      "high": "69.78",
      "low": "67.25",
      "close": "69.39",
      "volume": "1878154"
    },
    {
      "date": "2025-03-17",
      "open": "69.33",
      "high": "71.35",
      "low": "69.09",
      "close": "70.25",
      "volume": "2284344"
    },
    {
      "date": "2025-03-18",
      "open": "69.95",
      "high": "71.025",
      "low": "69.78",
      "close": "70.19",
      "volume": "2036355"
    },
    {
      "date": "2025-03-19",
      "open": "70.24",
      "high": "72.59",
      "low": "70.19",
      "close": "71.64",
      "volume": "2041608"
    },
    {
      "date": "2025-03-20",
      "open": "70.99",
      "high": "71.895",
      "low": "70.60",
      "close": "70.68",
      "volume": "1790734"
    },
    {
      "date": "2025-03-21",
      "open": "69.94",
      "high": "70.74",
      "low": "69.59",
      "close": "70.54",
      "volume": "3050146"
    },
    {
      "date": "2025-03-24",
      "open": "72.00",
      "high": "72.46",
      "low": "71.52",
      "close": "72.07",
      "volume": "1168079"
    },
    {
      "date": "2025-03-25",
      "open": "72.07",
      "high": "72.27",
      "low": "70.23",
      "close": "70.48",
      "volume": "1269063"
    },
    {
      "date": "2025-03-26",
      "open": "70.52",
      "high": "70.875",
      "low": "68.76",
      "close": "68.94",
      "volume": "932863"
    },
    {
      "date": "2025-03-27",
      "open": "68.50",
      "high": "68.539",
      "low": "67.04",
      "close": "67.98",
      "volume": "1242305"
    },
    {
      "date": "2025-03-28",
      "open": "67.88",
      "high": "67.945",
      "low": "65.34",
      "close": "65.52",
      "volume": "1409575"
    },
    {
      "date": "2025-03-31",
      "open": "64.69",
      "high": "65.94",
      "low": "63.76",
      "close": "65.65",
      "volume": "1704769"
    },
    {
      "date": "2025-04-01",
      "open": "65.08",
      "high": "65.75",
      "low": "64.18",
      "close": "65.38",
      "volume": "1955847"
    },
    {
      "date": "2025-04-02",
      "open": "64.47",
      "high": "66.82",
      "low": "64.47",
      "close": "66.51",
      "volume": "1289872"
    },
    {
      "date": "2025-04-03",
      "open": "63.58",
      "high": "63.58",
      "low": "59.44",
      "close": "60.28",
      "volume": "1812174"
    },
    {
      "date": "2025-04-04",
      "open": "58.01",
      "high": "58.50",
      "low": "55.45",
      "close": "56.51",
      "volume": "1922292"
    },
    {
      "date": "2025-04-07",
      "open": "54.97",
      "high": "58.32",
      "low": "52.91",
      "close": "56.02",
      "volume": "4607741"
    },
    {
      "date": "2025-04-08",
      "open": "58.19",
      "high": "58.7263",
      "low": "54.16",
      "close": "55.12",
      "volume": "1697714"
    },
    {
      "date": "2025-04-09",
      "open": "54.30",
      "high": "62.00",
      "low": "53.63",
      "close": "61.49",
      "volume": "2375293"
    },
    {
      "date": "2025-04-10",
      "open": "58.66",
      "high": "59.395",
      "low": "56.20",
      "close": "58.04",
      "volume": "1791563"
    },
    {
      "date": "2025-04-11",
      "open": "57.45",
      "high": "58.54",
      "low": "56.19",
      "close": "58.22",
      "volume": "1759059"
    },
    {
      "date": "2025-04-14",
      "open": "59.51",
      "high": "60.13",
      "low": "58.5735",
      "close": "59.49",
      "volume": "1204524"
    },
    {
      "date": "2025-04-15",
      "open": "59.52",
      "high": "60.26",
      "low": "59.2381",
      "close": "59.59",
      "volume": "994919"
    },
    {
      "date": "2025-04-16",
      "open": "58.55",
      "high": "59.015",
      "low": "57.43",
      "close": "58.28",
      "volume": "1163886"
    },
    {
      "date": "2025-04-17",
      "open": "58.96",
      "high": "58.96",
      "low": "57.99",
      "close": "58.23",
      "volume": "1252181"
    },
    {
      "date": "2025-04-21",
      "open": "57.53",
      "high": "57.71",
      "low": "55.55",
      "close": "56.22",
      "volume": "820438"
    },
    {
      "date": "2025-04-22",
      "open": "56.99",
      "high": "58.2385",
      "low": "56.3301",
      "close": "58.01",
      "volume": "1291239"
    },
    {
      "date": "2025-04-23",
      "open": "60.16",
      "high": "61.75",
      "low": "59.295",
      "close": "59.51",
      "volume": "1228037"
    },
    {
      "date": "2025-04-24",
      "open": "59.60",
      "high": "61.73",
      "low": "59.60",
      "close": "61.65",
      "volume": "1251005"
    },
    {
      "date": "2025-04-25",
      "open": "61.18",
      "high": "62.02",
      "low": "61.09",
      "close": "61.71",
      "volume": "844042"
    },
    {
      "date": "2025-04-28",
      "open": "61.81",
      "high": "62.49",
      "low": "60.775",
      "close": "61.45",
      "volume": "1438381"
    },
    {
      "date": "2025-04-29",
      "open": "61.17",
      "high": "62.26",
      "low": "60.89",
      "close": "61.95",
      "volume": "1146375"
    },
    {
      "date": "2025-04-30",
      "open": "60.61",
      "high": "62.30",
      "low": "60.18",
      "close": "62.14",
      "volume": "1702111"
    },
    {
      "date": "2025-05-01",
      "open": "62.68",
      "high": "63.445",
      "low": "62.09",
      "close": "62.54",
      "volume": "1131249"
    },
    {
      "date": "2025-05-02",
      "open": "63.76",
      "high": "64.70",
      "low": "63.40",
      "close": "64.59",
      "volume": "1160221"
    },
    {
      "date": "2025-05-05",
      "open": "63.79",
      "high": "64.70",
      "low": "63.79",
      "close": "64.09",
      "volume": "1027970"
    },
    {
      "date": "2025-05-06",
      "open": "63.33",
      "high": "64.02",
      "low": "62.93",
      "close": "63.32",
      "volume": "1216281"
    },
    {
      "date": "2025-05-07",
      "open": "63.45",
      "high": "66.835",
      "low": "62.00",
      "close": "66.30",
      "volume": "3181471"
    },
    {
      "date": "2025-05-08",
      "open": "67.03",
      "high": "68.01",
      "low": "66.205",
      "close": "67.38",
      "volume": "2481045"
    },
    {
      "date": "2025-05-09",
      "open": "67.93",
      "high": "68.305",
      "low": "67.395",
      "close": "68.12",
      "volume": "1729320"
    },
    {
      "date": "2025-05-12",
      "open": "71.65",
      "high": "71.97",
      "low": "70.40",
      "close": "70.54",
      "volume": "1876840"
    },
    {
      "date": "2025-05-13",
      "open": "70.60",
      "high": "71.84",
      "low": "70.60",
      "close": "71.25",
      "volume": "1278603"
    },
    {
      "date": "2025-05-14",
      "open": "71.53",
      "high": "72.24",
      "low": "70.9559",
      "close": "71.27",
      "volume": "1324870"
    },
    {
      "date": "2025-05-15",
      "open": "71.16",
      "high": "71.66",
      "low": "70.7382",
      "close": "71.24",
      "volume": "791707"
    },
    {
      "date": "2025-05-16",
      "open": "71.24",
      "high": "72.04",
      "low": "70.825",
      "close": "71.89",
      "volume": "1025547"
    },
    {
      "date": "2025-05-19",
      "open": "70.73",
      "high": "71.87",
      "low": "70.73",
      "close": "71.69",
      "volume": "985125"
    },
    {
      "date": "2025-05-20",
      "open": "71.54",
      "high": "72.39",
      "low": "71.50",
      "close": "72.31",
      "volume": "1566578"
    },
    {
      "date": "2025-05-21",
      "open": "71.69",
      "high": "72.30",
      "low": "70.563",
      "close": "70.76",
      "volume": "868433"
    },
    {
      "date": "2025-05-22",
      "open": "70.54",
      "high": "71.24",
      "low": "70.15",
      "close": "70.79",
      "volume": "864662"
    },
    {
      "date": "2025-05-23",
      "open": "69.52",
      "high": "70.79",
      "low": "69.33",
      "close": "70.55",
      "volume": "929222"
    },
    {
      "date": "2025-05-27",
      "open": "71.53",
      "high": "72.20",
      "low": "70.8947",
      "close": "71.92",
      "volume": "1588530"
    },
    {
      "date": "2025-05-28",
      "open": "72.00",
      "high": "72.225",
      "low": "71.41",
      "close": "71.51",
      "volume": "984630"
    },
    {
      "date": "2025-05-29",
      "open": "71.53",
      "high": "71.78",
      "low": "71.04",
      "close": "71.66",
      "volume": "991512"
    },
    {
      "date": "2025-05-30",
      "open": "71.30",
      "high": "71.54",
      "low": "70.47",
      "close": "71.27",
      "volume": "2798392"
    },
    {
      "date": "2025-06-02",
      "open": "70.94",
      "high": "71.27",
      "low": "69.79",
      "close": "70.84",
      "volume": "1518998"
    },
    {
      "date": "2025-06-03",
      "open": "70.87",
      "high": "72.20",
      "low": "70.65",
      "close": "71.72",
      "volume": "1511251"
    },
    {
      "date": "2025-06-04",
      "open": "72.25",
      "high": "72.25",
      "low": "71.14",
      "close": "71.67",
      "volume": "1289659"
    },
    {
      "date": "2025-06-05",
      "open": "71.82",
      "high": "71.93",
      "low": "70.75",
      "close": "71.16",
      "volume": "1243950"
    },
    {
      "date": "2025-06-06",
      "open": "72.00",
      "high": "72.36",
      "low": "70.57",
      "close": "72.22",
      "volume": "914300"
    },
    {
      "date": "2025-06-09",
      "open": "72.57",
      "high": "72.70",
      "low": "72.12",
      "close": "72.36",
      "volume": "894426"
    },
    {
      "date": "2025-06-10",
      "open": "72.47",
      "high": "72.99",
      "low": "72.22",
      "close": "72.80",
      "volume": "943638"
    },
    {
      "date": "2025-06-11",
      "open": "73.16",
      "high": "73.50",
      "low": "72.37",
      "close": "72.54",
      "volume": "1241222"
    },
    {
      "date": "2025-06-12",
      "open": "72.37",
      "high": "72.83",
      "low": "71.94",
      "close": "72.36",
      "volume": "645822"
    },
    {
      "date": "2025-06-13",
      "open": "71.10",
      "high": "72.12",
      "low": "70.01",
      "close": "71.08",
      "volume": "753244"
    },
    {
      "date": "2025-06-16",
      "open": "71.68",
      "high": "73.1558",
      "low": "71.55",
      "close": "72.88",
      "volume": "1479256"
    },
    {
      "date": "2025-06-17",
      "open": "72.18",
      "high": "72.82",
      "low": "71.50",
      "close": "71.76",
      "volume": "916473"
    },
    {
      "date": "2025-06-18",
      "open": "71.83",
      "high": "72.48",
      "low": "71.58",
      "close": "71.70",
      "volume": "1129237"
    },
    {
      "date": "2025-06-20",
      "open": "72.05",
      "high": "72.21",
      "low": "71.11",
      "close": "71.81",
      "volume": "3786593"
    },
    {
      "date": "2025-06-23",
      "open": "71.62",
      "high": "72.74",
      "low": "71.18",
      "close": "72.71",
      "volume": "898044"
    },
    {
      "date": "2025-06-24",
      "open": "73.211",
      "high": "73.82",
      "low": "72.84",
      "close": "73.71",
      "volume": "1006016"
    },
    {
      "date": "2025-06-25",
      "open": "73.88",
      "high": "74.33",
      "low": "73.38",
      "close": "74.12",
      "volume": "1156689"
    },
    {
      "date": "2025-06-26",
      "open": "74.50",
      "high": "75.28",
      "low": "74.03",
      "close": "75.03",
      "volume": "988444"
    },
    {
      "date": "2025-06-27",
      "open": "75.12",
      "high": "75.8334",
      "low": "74.80",
      "close": "75.65",
      "volume": "2107888"
    },
    {
      "date": "2025-06-30",
      "open": "75.71",
      "high": "76.35",
      "low": "75.125",
      "close": "75.98",
      "volume": "1543136"
    },
    {
      "date": "2025-07-01",
      "open": "75.49",
      "high": "77.06",
      "low": "75.31",
      "close": "76.46",
      "volume": "3098804"
    },
    {
      "date": "2025-07-02",
      "open": "76.49",
      "high": "77.885",
      "low": "76.26",
      "close": "77.86",
      "volume": "1004436"
    },
    {
      "date": "2025-07-03",
      "open": "78.05",
      "high": "78.99",
      "low": "77.89",
      "close": "78.875",
      "volume": "805580"
    },
    {
      "date": "2025-07-07",
      "open": "78.20",
      "high": "79.3159",
      "low": "78.05",
      "close": "78.63",
      "volume": "1269841"
    },
    {
      "date": "2025-07-08",
      "open": "78.86",
      "high": "79.58",
      "low": "78.8307",
      "close": "79.32",
      "volume": "2027972"
    },
    {
      "date": "2025-07-09",
      "open": "79.80",
      "high": "79.80",
      "low": "78.22",
      "close": "79.62",
      "volume": "1319487"
    },
    {
      "date": "2025-07-10",
      "open": "79.88",
      "high": "81.66",
      "low": "79.41",
      "close": "80.83",
      "volume": "1546866"
    },
    {
      "date": "2025-07-11",
      "open": "80.19",
      "high": "80.38",
      "low": "79.68",
      "close": "79.99",
      "volume": "1207091"
    },
    {
      "date": "2025-07-14",
      "open": "79.91",
      "high": "80.3168",
      "low": "79.44",
      "close": "80.20",
      "volume": "944243"
    },
    {
      "date": "2025-07-15",
      "open": "80.61",
      "high": "80.63",
      "low": "79.42",
      "close": "79.47",
      "volume": "1623831"
    },
    {
      "date": "2025-07-16",
      "open": "79.93",
      "high": "80.78",
      "low": "79.14",
      "close": "80.67",
      "volume": "1376773"
    },
    {
      "date": "2025-07-17",
      "open": "80.47",
      "high": "82.135",
      "low": "80.03",
      "close": "82.02",
      "volume": "1517884"
    },
    {
      "date": "2025-07-18",
      "open": "82.44",
      "high": "82.44",
      "low": "81.69",
      "close": "82.04",
      "volume": "1597191"
    },
    {
      "date": "2025-07-21",
      "open": "82.04",
      "high": "82.25",
      "low": "81.21",
      "close": "81.43",
      "volume": "2088661"
    },
    {
      "date": "2025-07-22",
      "open": "80.56",
      "high": "82.655",
      "low": "80.27",
      "close": "82.52",
      "volume": "1775714"
    },
    {
      "date": "2025-07-23",
      "open": "82.34",
      "high": "83.81",
      "low": "82.30",
      "close": "83.62",
      "volume": "2837154"
    },
    {
      "date": "2025-07-24",
      "open": "83.22",
      "high": "84.31",
      "low": "82.57",
      "close": "84.19",
      "volume": "1585753"
    },
    {
      "date": "2025-07-25",
      "open": "84.54",
      "high": "85.30",
      "low": "84.07",
      "close": "85.24",
      "volume": "1873939"
    },
    {
      "date": "2025-07-28",
      "open": "85.31",
      "high": "86.42",
      "low": "84.65",
      "close": "85.07",
      "volume": "2783891"
    },
    {
      "date": "2025-07-29",
      "open": "85.22",
      "high": "85.86",
      "low": "83.75",
      "close": "84.69",
      "volume": "1905643"
    },
    {
      "date": "2025-07-30",
      "open": "84.84",
      "high": "85.84",
      "low": "84.37",
      "close": "85.19",
      "volume": "2541594"
    },
    {
      "date": "2025-07-31",
      "open": "85.08",
      "high": "85.99",
      "low": "83.63",
      "close": "83.89",
      "volume": "2034532"
    },
    {
      "date": "2025-08-01",
      "open": "82.49",
      "high": "82.74",
      "low": "80.23",
      "close": "82.64",
      "volume": "2156382"
    },
    {
      "date": "2025-08-04",
      "open": "83.26",
      "high": "84.37",
      "low": "82.485",
      "close": "84.25",
      "volume": "1876391"
    },
    {
      "date": "2025-08-05",
      "open": "84.25",
      "high": "84.29",
      "low": "82.11",
      "close": "82.70",
      "volume": "2127689"
    },
    {
      "date": "2025-08-06",
      "open": "86.165",
      "high": "87.50",
      "low": "81.42",
      "close": "84.13",
      "volume": "3352384"
    },
    {
      "date": "2025-08-07",
      "open": "85.04",
      "high": "85.42",
      "low": "81.845",
      "close": "82.52",
      "volume": "2236698"
    },
    {
      "date": "2025-08-08",
      "open": "83.19",
      "high": "84.6508",
      "low": "82.29",
      "close": "83.77",
      "volume": "2390756"
    },
    {
      "date": "2025-08-11",
      "open": "83.77",
      "high": "84.64",
      "low": "82.37",
      "close": "82.59",
      "volume": "1728570"
    },
    {
      "date": "2025-08-12",
      "open": "82.93",
      "high": "83.65",
      "low": "82.06",
      "close": "83.61",
      "volume": "1554669"
    },
    {
      "date": "2025-08-13",
      "open": "83.87",
      "high": "84.545",
      "low": "83.44",
      "close": "84.47",
      "volume": "1569705"
    },
    {
      "date": "2025-08-14",
      "open": "84.12",
      "high": "84.12",
      "low": "83.235",
      "close": "83.67",
      "volume": "1283877"
    },
    {
      "date": "2025-08-15",
      "open": "83.74",
      "high": "83.74",
      "low": "81.89",
      "close": "82.24",
      "volume": "2024644"
    },
    {
      "date": "2025-08-18",
      "open": "81.71",
      "high": "82.85",
      "low": "81.221",
      "close": "82.80",
      "volume": "1445201"
    },
    {
      "date": "2025-08-19",
      "open": "82.88",
      "high": "83.66",
      "low": "80.92",
      "close": "81.12",
      "volume": "2139508"
    },
    {
      "date": "2025-08-20",
      "open": "81.12",
      "high": "81.12",
      "low": "78.785",
      "close": "80.20",
      "volume": "1449333"
    },
    {
      "date": "2025-08-21",
      "open": "79.84",
      "high": "80.48",
      "low": "79.455",
      "close": "80.27",
      "volume": "1032895"
    },
    {
      "date": "2025-08-22",
      "open": "80.91",
      "high": "83.03",
      "low": "80.55",
      "close": "82.58",
      "volume": "880384"
    },
    {
      "date": "2025-08-25",
      "open": "82.44",
      "high": "82.94",
      "low": "81.38",
      "close": "81.43",
      "volume": "949087"
    },
    {
      "date": "2025-08-26",
      "open": "81.38",
      "high": "81.63",
      "low": "80.57",
      "close": "81.44",
      "volume": "3727628"
    },
    {
      "date": "2025-08-27",
      "open": "81.55",
      "high": "82.31",
      "low": "81.45",
      "close": "82.18",
      "volume": "1245055"
    },
    {
      "date": "2025-08-28",
      "open": "82.41",
      "high": "82.81",
      "low": "82.16",
      "close": "82.21",
      "volume": "957261"
    },
    {
      "date": "2025-08-29",
      "open": "82.16",
      "high": "82.19",
      "low": "80.63",
      "close": "80.82",
      "volume": "1210115"
    },
    {
      "date": "2025-09-02",
      "open": "79.64",
      "high": "80.25",
      "low": "78.22",
      "close": "78.57",
      "volume": "1938160"
    },
    {
      "date": "2025-09-03",
      "open": "78.18",
      "high": "78.64",
      "low": "77.88",
      "close": "78.60",
      "volume": "1513869"
    },
    {
      "date": "2025-09-04",
      "open": "78.95",
      "high": "79.735",
      "low": "78.37",
      "close": "79.71",
      "volume": "1217064"
    },
    {
      "date": "2025-09-05",
      "open": "80.02",
      "high": "80.96",
      "low": "79.51",
      "close": "80.74",
      "volume": "1332332"
    },
    {
      "date": "2025-09-08",
      "open": "81.05",
      "high": "81.36",
      "low": "80.30",
      "close": "81.29",
      "volume": "1131689"
    },
    {
      "date": "2025-09-09",
      "open": "81.31",
      "high": "81.49",
      "low": "79.78",
      "close": "80.06",
      "volume": "1086686"
    },
    {
      "date": "2025-09-10",
      "open": "80.06",
      "high": "81.14",
      "low": "79.70",
      "close": "80.16",
      "volume": "1428086"
    },
    {
      "date": "2025-09-11",
      "open": "80.76",
      "high": "83.68",
      "low": "80.44",
      "close": "82.85",
      "volume": "1773942"
    },
    {
      "date": "2025-09-12",
      "open": "82.69",
      "high": "82.69",
      "low": "80.46",
      "close": "80.88",
      "volume": "1027635"
    },
    {
      "date": "2025-09-15",
      "open": "80.88",
      "high": "82.035",
      "low": "80.56",
      "close": "81.01",
      "volume": "981541"
    },
    {
      "date": "2025-09-16",
      "open": "80.90",
      "high": "81.2576",
      "low": "80.46",
      "close": "80.89",
      "volume": "1191067"
    },
    {
      "date": "2025-09-17",
      "open": "80.99",
      "high": "81.29",
      "low": "78.7716",
      "close": "79.64",
      "volume": "1146085"
    },
    {
      "date": "2025-09-18",
      "open": "80.11",
      "high": "81.8444",
      "low": "80.03",
      "close": "81.66",
      "volume": "1363549"
    },
    {
      "date": "2025-09-19",
      "open": "82.47",
      "high": "83.18",
      "low": "81.51",
      "close": "82.78",
      "volume": "2726713"
    },
    {
      "date": "2025-09-22",
      "open": "82.61",
      "high": "82.615",
      "low": "80.78",
      "close": "82.15",
      "volume": "1167924"
    },
    {
      "date": "2025-09-23",
      "open": "82.28",
      "high": "82.7202",
      "low": "81.21",
      "close": "82.04",
      "volume": "1187549"
    },
    {
      "date": "2025-09-24",
      "open": "82.08",
      "high": "82.08",
      "low": "79.71",
      "close": "79.88",
      "volume": "1462778"
    },
    {
      "date": "2025-09-25",
      "open": "79.07",
      "high": "80.09",
      "low": "78.28",
      "close": "79.98",
      "volume": "1287557"
    },
    {
      "date": "2025-09-26",
      "open": "80.30",
      "high": "81.34",
      "low": "79.81",
      "close": "81.24",
      "volume": "1043864"
    },
    {
      "date": "2025-09-29",
      "open": "82.00",
      "high": "82.48",
      "low": "81.55",
      "close": "81.95",
      "volume": "2092999"
    },
    {
      "date": "2025-09-30",
      "open": "81.80",
      "high": "82.28",
      "low": "80.72",
      "close": "81.65",
      "volume": "1224902"
    },
    {
      "date": "2025-10-01",
      "open": "81.06",
      "high": "81.09",
      "low": "78.81",
      "close": "79.41",
      "volume": "2293822"
    },
    {
      "date": "2025-10-02",
      "open": "79.64",
      "high": "80.36",
      "low": "79.27",
      "close": "80.21",
      "volume": "1488143"
    },
    {
      "date": "2025-10-03",
      "open": "80.65",
      "high": "81.3299",
      "low": "80.325",
      "close": "80.72",
      "volume": "1158780"
    },
    {
      "date": "2025-10-06",
      "open": "80.99",
      "high": "81.54",
      "low": "80.33",
      "close": "80.81",
      "volume": "890739"
    },
    {
      "date": "2025-10-07",
      "open": "81.38",
      "high": "81.38",
      "low": "79.045",
      "close": "79.30",
      "volume": "1126668"
    },
    {
      "date": "2025-10-08",
      "open": "79.73",
      "high": "81.05",
      "low": "79.425",
      "close": "80.47",
      "volume": "1003144"
    },
    {
      "date": "2025-10-09",
      "open": "80.40",
      "high": "80.55",
      "low": "78.67",
      "close": "79.19",
      "volume": "931656"
    },
    {
      "date": "2025-10-10",
      "open": "79.37",
      "high": "79.54",
      "low": "75.47",
      "close": "75.63",
      "volume": "955948"
    },
    {
      "date": "2025-10-13",
      "open": "76.65",
      "high": "77.40",
      "low": "76.28",
      "close": "77.06",
      "volume": "759285"
    },
    {
      "date": "2025-10-14",
      "open": "75.65",
      "high": "78.645",
      "low": "75.40",
      "close": "78.04",
      "volume": "1073764"
    },
    {
      "date": "2025-10-15",
      "open": "79.24",
      "high": "79.66",
      "low": "77.64",
      "close": "78.72",
      "volume": "875988"
    },
    {
      "date": "2025-10-16",
      "open": "78.96",
      "high": "79.105",
      "low": "77.425",
      "close": "77.87",
      "volume": "978378"
    },
    {
      "date": "2025-10-17",
      "open": "77.90",
      "high": "78.25",
      "low": "76.80",
      "close": "77.40",
      "volume": "818039"
    },
    {
      "date": "2025-10-20",
      "open": "78.14",
      "high": "79.03",
      "low": "77.55",
      "close": "78.58",
      "volume": "1398725"
    },
    {
      "date": "2025-10-21",
      "open": "78.58",
      "high": "80.01",
      "low": "78.28",
      "close": "79.65",
      "volume": "811032"
    },
    {
      "date": "2025-10-22",
      "open": "79.44",
      "high": "80.315",
      "low": "78.585",
      "close": "79.10",
      "volume": "1614230"
    },
    {
      "date": "2025-10-23",
      "open": "79.22",
      "high": "81.15",
      "low": "78.50",
      "close": "80.70",
      "volume": "1717350"
    },
    {
      "date": "2025-10-24",
      "open": "81.98",
      "high": "82.19",
      "low": "81.11",
      "close": "81.42",
      "volume": "1003271"
    },
    {
      "date": "2025-10-27",
      "open": "82.22",
      "high": "82.465",
      "low": "80.50",
      "close": "81.12",
      "volume": "1087257"
    },
    {
      "date": "2025-10-28",
      "open": "81.12",
      "high": "81.62",
      "low": "80.345",
      "close": "80.50",
      "volume": "1496039"
    },
    {
      "date": "2025-10-29",
      "open": "80.25",
      "high": "80.94",
      "low": "78.82",
      "close": "79.39",
      "volume": "1523342"
    },
    {
      "date": "2025-10-30",
      "open": "79.29",
      "high": "80.445",
      "low": "78.64",
      "close": "78.87",
      "volume": "1180168"
    },
    {
      "date": "2025-10-31",
      "open": "78.91",
      "high": "80.51",
      "low": "78.82",
      "close": "79.75",
      "volume": "1375996"
    },
    {
      "date": "2025-11-03",
      "open": "79.80",
      "high": "79.94",
      "low": "78.62",
      "close": "79.57",
      "volume": "1547160"
    },
    {
      "date": "2025-11-04",
      "open": "78.88",
      "high": "79.27",
      "low": "77.90",
      "close": "78.60",
      "volume": "1831031"
    },
    {
      "date": "2025-11-05",
      "open": "76.33",
      "high": "81.53",
      "low": "75.0001",
      "close": "80.57",
      "volume": "2161753"
    },
    {
      "date": "2025-11-06",
      "open": "81.00",
      "high": "81.21",
      "low": "78.1053",
      "close": "78.82",
      "volume": "1573017"
    },
    {
      "date": "2025-11-07",
      "open": "78.57",
      "high": "79.39",
      "low": "77.83",
      "close": "78.90",
      "volume": "1096692"
    },
    {
      "date": "2025-11-10",
      "open": "79.54",
      "high": "80.33",
      "low": "79.09",
      "close": "79.70",
      "volume": "1302791"
    },
    {
      "date": "2025-11-11",
      "open": "79.50",
      "high": "80.19",
      "low": "79.17",
      "close": "79.58",
      "volume": "840027"
    },
    {
      "date": "2025-11-12",
      "open": "79.98",
      "high": "82.60",
      "low": "79.74",
      "close": "82.19",
      "volume": "1717027"
    },
    {
      "date": "2025-11-13",
      "open": "81.50",
      "high": "82.55",
      "low": "76.83",
      "close": "77.02",
      "volume": "1488079"
    },
    {
      "date": "2025-11-14",
      "open": "76.55",
      "high": "78.085",
      "low": "75.58",
      "close": "77.56",
      "volume": "1189970"
    },
    {
      "date": "2025-11-17",
      "open": "76.83",
      "high": "77.37",
      "low": "75.28",
      "close": "75.55",
      "volume": "1263528"
    },
    {
      "date": "2025-11-18",
      "open": "75.23",
      "high": "76.075",
      "low": "74.77",
      "close": "75.42",
      "volume": "1232248"
    },
    {
      "date": "2025-11-19",
      "open": "75.35",
      "high": "76.52",
      "low": "75.255",
      "close": "75.76",
      "volume": "898683"
    },
    {
      "date": "2025-11-20",
      "open": "77.63",
      "high": "78.00",
      "low": "74.66",
      "close": "74.82",
      "volume": "993955"
    },
    {
      "date": "2025-11-21",
      "open": "74.94",
      "high": "77.3799",
      "low": "74.50",
      "close": "77.03",
      "volume": "1255079"
    },
    {
      "date": "2025-11-24",
      "open": "77.19",
      "high": "79.435",
      "low": "77.12",
      "close": "79.055",
      "volume": "2446148"
    },
    {
      "date": "2025-11-25",
      "open": "79.50",
      "high": "81.66",
      "low": "79.39",
      "close": "80.85",
      "volume": "1168086"
    },
    {
      "date": "2025-11-26",
      "open": "80.87",
      "high": "82.07",
      "low": "80.62",
      "close": "81.27",
      "volume": "1024147"
    },
    {
      "date": "2025-11-28",
      "open": "81.80",
      "high": "81.99",
      "low": "81.17",
      "close": "81.42",
      "volume": "445973"
    },
    {
      "date": "2025-12-01",
      "open": "80.52",
      "high": "82.2799",
      "low": "79.97",
      "close": "81.67",
      "volume": "1150147"
    },
    {
      "date": "2025-12-02",
      "open": "81.97",
      "high": "82.72",
      "low": "81.27",
      "close": "82.23",
      "volume": "1105525"
    },
    {
      "date": "2025-12-03",
      "open": "82.28",
      "high": "82.945",
      "low": "81.425",
      "close": "82.335",
      "volume": "1305255"
    },
    {
      "date": "2025-12-04",
      "open": "82.19",
      "high": "83.31",
      "low": "82.03",
      "close": "82.30",
      "volume": "1410967"
    },
    {
      "date": "2025-12-05",
      "open": "83.82",
      "high": "84.42",
      "low": "82.88",
      "close": "83.52",
      "volume": "1204224"
    },
    {
      "date": "2025-12-08",
      "open": "83.42",
      "high": "83.91",
      "low": "81.34",
      "close": "81.77",
      "volume": "1388958"
    },
    {
      "date": "2025-12-09",
      "open": "81.39",
      "high": "82.40",
      "low": "81.31",
      "close": "81.44",
      "volume": "1033290"
    },
    {
      "date": "2025-12-10",
      "open": "81.05",
      "high": "82.93",
      "low": "80.9925",
      "close": "82.46",
      "volume": "1029804"
    },
    {
      "date": "2025-12-11",
      "open": "81.94",
      "high": "83.37",
      "low": "81.41",
      "close": "83.34",
      "volume": "961615"
    },
    {
      "date": "2025-12-12",
      "open": "83.49",
      "high": "83.65",
      "low": "80.04",
      "close": "80.26",
      "volume": "1268073"
    },
    {
      "date": "2025-12-15",
      "open": "80.73",
      "high": "81.31",
      "low": "80.01",
      "close": "80.17",
      "volume": "1243087"
    },
    {
      "date": "2025-12-16",
      "open": "80.45",
      "high": "81.34",
      "low": "79.84",
      "close": "80.50",
      "volume": "1175659"
    },
    {
      "date": "2025-12-17",
      "open": "80.45",
      "high": "80.88",
      "low": "78.375",
      "close": "78.89",
      "volume": "1568768"
    },
    {
      "date": "2025-12-18",
      "open": "79.83",
      "high": "80.685",
      "low": "79.38",
      "close": "79.91",
      "volume": "1611771"
    },
    {
      "date": "2025-12-19",
      "open": "79.68",
      "high": "81.38",
      "low": "79.68",
      "close": "80.88",
      "volume": "3079769"
    },
    {
      "date": "2025-12-22",
      "open": "81.09",
      "high": "82.29",
      "low": "80.965",
      "close": "81.95",
      "volume": "924965"
    },
    {
      "date": "2025-12-23",
      "open": "81.75",
      "high": "82.17",
      "low": "80.47",
      "close": "80.50",
      "volume": "1598809"
    },
    {
      "date": "2025-12-24",
      "open": "80.66",
      "high": "80.71",
      "low": "79.92",
      "close": "80.01",
      "volume": "513218"
    },
    {
      "date": "2025-12-26",
      "open": "79.90",
      "high": "80.44",
      "low": "79.68",
      "close": "80.20",
      "volume": "603047"
    },
    {
      "date": "2025-12-29",
      "open": "79.96",
      "high": "80.4799",
      "low": "79.59",
      "close": "79.99",
      "volume": "872289"
    },
    {
      "date": "2025-12-30",
      "open": "79.74",
      "high": "79.96",
      "low": "79.47",
      "close": "79.56",
      "volume": "804992"
    },
    {
      "date": "2025-12-31",
      "open": "79.45",
      "high": "79.69",
      "low": "78.34",
      "close": "78.35",
      "volume": "1064602"
    },
    {
      "date": "2026-01-02",
      "open": "78.86",
      "high": "78.95",
      "low": "76.715",
      "close": "78.33",
      "volume": "2549678"
    },
    {
      "date": "2026-01-05",
      "open": "78.34",
      "high": "80.26",
      "low": "78.34",
      "close": "79.27",
      "volume": "1715204"
    },
    {
      "date": "2026-01-06",
      "open": "79.00",
      "high": "81.58",
      "low": "78.62",
      "close": "81.55",
      "volume": "1288670"
    },
    {
      "date": "2026-01-07",
      "open": "81.55",
      "high": "81.95",
      "low": "79.62",
      "close": "80.18",
      "volume": "1157957"
    },
    {
      "date": "2026-01-08",
      "open": "79.72",
      "high": "80.15",
      "low": "79.10",
      "close": "79.51",
      "volume": "1490231"
    },
    {
      "date": "2026-01-09",
      "open": "79.56",
      "high": "80.82",
      "low": "79.56",
      "close": "80.61",
      "volume": "1163548"
    },
    {
      "date": "2026-01-12",
      "open": "80.07",
      "high": "81.22",
      "low": "79.68",
      "close": "80.80",
      "volume": "880992"
    },
    {
      "date": "2026-01-13",
      "open": "80.88",
      "high": "81.61",
      "low": "79.695",
      "close": "80.24",
      "volume": "1277154"
    },
    {
      "date": "2026-01-14",
      "open": "80.11",
      "high": "80.45",
      "low": "78.8881",
      "close": "79.76",
      "volume": "1210841"
    },
    {
      "date": "2026-01-15",
      "open": "80.17",
      "high": "80.425",
      "low": "78.47",
      "close": "78.57",
      "volume": "1724551"
    },
    {
      "date": "2026-01-16",
      "open": "78.46",
      "high": "78.83",
      "low": "73.52",
      "close": "73.89",
      "volume": "3318574"
    },
    {
      "date": "2026-01-20",
      "open": "72.40",
      "high": "72.9682",
      "low": "69.51",
      "close": "69.59",
      "volume": "3594910"
    },
    {
      "date": "2026-01-21",
      "open": "70.22",
      "high": "71.20",
      "low": "69.26",
      "close": "70.24",
      "volume": "2969986"
    },
    {
      "date": "2026-01-22",
      "open": "70.70",
      "high": "71.71",
      "low": "70.51",
      "close": "71.48",
      "volume": "2271485"
    },
    {
      "date": "2026-01-23",
      "open": "71.15",
      "high": "71.62",
      "low": "70.67",
      "close": "71.19",
      "volume": "1847832"
    },
    {
      "date": "2026-01-26",
      "open": "71.32",
      "high": "71.92",
      "low": "71.00",
      "close": "71.38",
      "volume": "1719240"
    },
    {
      "date": "2026-01-27",
      "open": "71.55",
      "high": "71.77",
      "low": "69.97",
      "close": "70.01",
      "volume": "1805197"
    },
    {
      "date": "2026-01-28",
      "open": "70.21",
      "high": "70.635",
      "low": "69.81",
      "close": "70.07",
      "volume": "2122956"
    },
    {
      "date": "2026-01-29",
      "open": "69.84",
      "high": "70.50",
      "low": "67.26",
      "close": "68.37",
      "volume": "3846949"
    },
    {
      "date": "2026-01-30",
      "open": "67.90",
      "high": "68.26",
      "low": "67.03",
      "close": "67.60",
      "volume": "2490702"
    },
    {
      "date": "2026-02-02",
      "open": "68.10",
      "high": "68.795",
      "low": "67.535",
      "close": "67.88",
      "volume": "2325727"
    },
    {
      "date": "2026-02-03",
      "open": "67.88",
      "high": "68.075",
      "low": "64.045",
      "close": "64.62",
      "volume": "2614768"
    },
    {
      "date": "2026-02-04",
      "open": "63.90",
      "high": "65.67",
      "low": "63.655",
      "close": "65.04",
      "volume": "4084279"
    },
    {
      "date": "2026-02-05",
      "open": "64.64",
      "high": "65.31",
      "low": "63.52",
      "close": "63.98",
      "volume": "2034141"
    },
    {
      "date": "2026-02-06",
      "open": "65.11",
      "high": "66.33",
      "low": "64.575",
      "close": "66.15",
      "volume": "1991100"
    },
    {
      "date": "2026-02-09",
      "open": "65.78",
      "high": "67.503",
      "low": "65.37",
      "close": "66.93",
      "volume": "2177916"
    },
    {
      "date": "2026-02-10",
      "open": "65.41",
      "high": "69.04",
      "low": "64.75",
      "close": "68.88",
      "volume": "4569547"
    },
    {
      "date": "2026-02-11",
      "open": "68.85",
      "high": "69.23",
      "low": "64.81",
      "close": "65.13",
      "volume": "3532338"
    },
    {
      "date": "2026-02-12",
      "open": "65.74",
      "high": "67.86",
      "low": "65.13",
      "close": "66.01",
      "volume": "3542339"
    },
    {
      "date": "2026-02-13",
      "open": "66.25",
      "high": "67.47",
      "low": "65.875",
      "close": "66.40",
      "volume": "2889738"
    },
    {
      "date": "2026-02-17",
      "open": "65.56",
      "high": "66.42",
      "low": "64.50",
      "close": "65.63",
      "volume": "2879681"
    },
    {
      "date": "2026-02-18",
      "open": "65.64",
      "high": "67.39",
      "low": "65.62",
      "close": "66.91",
      "volume": "1766598"
    },
    {
      "date": "2026-02-19",
      "open": "66.36",
      "high": "67.44",
      "low": "65.98",
      "close": "67.39",
      "volume": "1498924"
    },
    {
      "date": "2026-02-20",
      "open": "67.04",
      "high": "69.05",
      "low": "66.95",
      "close": "67.62",
      "volume": "1472702"
    },
    {
      "date": "2026-02-23",
      "open": "67.01",
      "high": "67.19",
      "low": "64.85",
      "close": "65.42",
      "volume": "1830641"
    },
    {
      "date": "2026-02-24",
      "open": "65.48",
      "high": "67.385",
      "low": "65.29",
      "close": "66.74",
      "volume": "1469476"
    },
    {
      "date": "2026-02-25",
      "open": "67.11",
      "high": "67.77",
      "low": "66.215",
      "close": "67.14",
      "volume": "1276833"
    },
    {
      "date": "2026-02-26",
      "open": "67.63",
      "high": "68.27",
      "low": "66.86",
      "close": "68.23",
      "volume": "1657620"
    },
    {
      "date": "2026-02-27",
      "open": "67.02",
      "high": "67.27",
      "low": "65.1501",
      "close": "66.87",
      "volume": "2277977"
    },
    {
      "date": "2026-03-02",
      "open": "65.54",
      "high": "68.54",
      "low": "65.54",
      "close": "68.41",
      "volume": "2354310"
    },
    {
      "date": "2026-03-03",
      "open": "66.86",
      "high": "69.335",
      "low": "66.44",
      "close": "69.16",
      "volume": "2370039"
    },
    {
      "date": "2026-03-04",
      "open": "69.41",
      "high": "70.07",
      "low": "69.07",
      "close": "69.92",
      "volume": "1579340"
    },
    {
      "date": "2026-03-05",
      "open": "69.22",
      "high": "70.82",
      "low": "69.07",
      "close": "70.46",
      "volume": "1946324"
    },
    {
      "date": "2026-03-06",
      "open": "68.97",
      "high": "70.33",
      "low": "68.78",
      "close": "70.08",
      "volume": "2014849"
    },
    {
      "date": "2026-03-09",
      "open": "69.23",
      "high": "70.76",
      "low": "67.9342",
      "close": "70.45",
      "volume": "1800688"
    },
    {
      "date": "2026-03-10",
      "open": "70.45",
      "high": "70.73",
      "low": "67.921",
      "close": "68.99",
      "volume": "1431566"
    },
    {
      "date": "2026-03-11",
      "open": "68.92",
      "high": "69.665",
      "low": "67.135",
      "close": "67.60",
      "volume": "1540549"
    },
    {
      "date": "2026-03-12",
      "open": "66.73",
      "high": "67.797",
      "low": "65.74",
      "close": "66.16",
      "volume": "2170105"
    },
    {
      "date": "2026-03-13",
      "open": "66.51",
      "high": "67.165",
      "low": "65.57",
      "close": "66.465",
      "volume": "1412342"
    },
    {
      "date": "2026-03-16",
      "open": "67.32",
      "high": "67.9899",
      "low": "66.40",
      "close": "66.60",
      "volume": "1377358"
    },
    {
      "date": "2026-03-17",
      "open": "67.06",
      "high": "68.42",
      "low": "66.425",
      "close": "67.09",
      "volume": "1130094"
    },
    {
      "date": "2026-03-18",
      "open": "66.43",
      "high": "66.98",
      "low": "65.24",
      "close": "65.53",
      "volume": "2391442"
    },
    {
      "date": "2026-03-19",
      "open": "64.94",
      "high": "67.215",
      "low": "64.74",
      "close": "66.68",
      "volume": "2178938"
    },
    {
      "date": "2026-03-20",
      "open": "66.51",
      "high": "66.51",
      "low": "65.07",
      "close": "65.71",
      "volume": "3673763"
    },
    {
      "date": "2026-03-23",
      "open": "67.28",
      "high": "67.99",
      "low": "66.79",
      "close": "66.83",
      "volume": "2078092"
    },
    {
      "date": "2026-03-24",
      "open": "65.99",
      "high": "65.99",
      "low": "64.5901",
      "close": "65.38",
      "volume": "2191484"
    },
    {
      "date": "2026-03-25",
      "open": "66.21",
      "high": "66.75",
      "low": "64.50",
      "close": "65.87",
      "volume": "1417274"
    },
    {
      "date": "2026-03-26",
      "open": "65.40",
      "high": "66.65",
      "low": "65.14",
      "close": "65.45",
      "volume": "1420446"
    },
    {
      "date": "2026-03-27",
      "open": "64.59",
      "high": "65.38",
      "low": "62.695",
      "close": "62.97",
      "volume": "1671395"
    },
    {
      "date": "2026-03-30",
      "open": "63.71",
      "high": "64.1365",
      "low": "62.01",
      "close": "62.54",
      "volume": "2366080"
    },
    {
      "date": "2026-03-31",
      "open": "63.005",
      "high": "65.435",
      "low": "62.74",
      "close": "65.23",
      "volume": "1807803"
    },
    {
      "date": "2026-04-01",
      "open": "65.62",
      "high": "65.91",
      "low": "63.97",
      "close": "65.08",
      "volume": "1870615"
    },
    {
      "date": "2026-04-02",
      "open": "64.01",
      "high": "66.31",
      "low": "63.74",
      "close": "65.12",
      "volume": "1268441"
    },
    {
      "date": "2026-04-06",
      "open": "65.07",
      "high": "65.47",
      "low": "64.64",
      "close": "65.07",
      "volume": "1261039"
    },
    {
      "date": "2026-04-07",
      "open": "64.58",
      "high": "65.03",
      "low": "63.46",
      "close": "64.21",
      "volume": "2029888"
    },
    {
      "date": "2026-04-08",
      "open": "67.00",
      "high": "67.73",
      "low": "66.68",
      "close": "66.74",
      "volume": "1589506"
    },
    {
      "date": "2026-04-09",
      "open": "66.095",
      "high": "66.13",
      "low": "64.25",
      "close": "65.42",
      "volume": "1565717"
    },
    {
      "date": "2026-04-10",
      "open": "65.42",
      "high": "65.53",
      "low": "63.77",
      "close": "64.77",
      "volume": "1640022"
    },
    {
      "date": "2026-04-13",
      "open": "64.58",
      "high": "67.00",
      "low": "64.37",
      "close": "66.89",
      "volume": "1940556"
    },
    {
      "date": "2026-04-14",
      "open": "66.94",
      "high": "67.915",
      "low": "65.71",
      "close": "66.51",
      "volume": "1563240"
    },
    {
      "date": "2026-04-15",
      "open": "66.51",
      "high": "67.49",
      "low": "66.145",
      "close": "66.79",
      "volume": "1463751"
    },
    {
      "date": "2026-04-16",
      "open": "67.01",
      "high": "67.79",
      "low": "66.7201",
      "close": "67.67",
      "volume": "1576858"
    },
    {
      "date": "2026-04-17",
      "open": "69.55",
      "high": "70.14",
      "low": "68.91",
      "close": "69.29",
      "volume": "1520032"
    },
    {
      "date": "2026-04-20",
      "open": "68.74",
      "high": "69.82",
      "low": "68.46",
      "close": "69.50",
      "volume": "1105609"
    },
    {
      "date": "2026-04-21",
      "open": "69.56",
      "high": "70.80",
      "low": "68.90",
      "close": "68.97",
      "volume": "1481894"
    },
    {
      "date": "2026-04-22",
      "open": "69.38",
      "high": "70.04",
      "low": "68.63",
      "close": "69.09",
      "volume": "1121593"
    },
    {
      "date": "2026-04-23",
      "open": "68.02",
      "high": "68.29",
      "low": "65.84",
      "close": "67.04",
      "volume": "1484066"
    },
    {
      "date": "2026-04-24",
      "open": "67.29",
      "high": "67.57",
      "low": "66.5759",
      "close": "67.35",
      "volume": "1292330"
    },
    {
      "date": "2026-04-27",
      "open": "67.23",
      "high": "67.90",
      "low": "66.49",
      "close": "67.17",
      "volume": "1627735"
    },
    {
      "date": "2026-04-28",
      "open": "67.30",
      "high": "67.98",
      "low": "66.475",
      "close": "66.64",
      "volume": "1691616"
    },
    {
      "date": "2026-04-29",
      "open": "66.20",
      "high": "66.54",
      "low": "65.825",
      "close": "66.28",
      "volume": "1267173"
    },
    {
      "date": "2026-04-30",
      "open": "66.18",
      "high": "67.39",
      "low": "65.64",
      "close": "67.32",
      "volume": "1698560"
    },
    {
      "date": "2026-05-01",
      "open": "68.57",
      "high": "68.90",
      "low": "66.76",
      "close": "68.42",
      "volume": "2028238"
    },
    {
      "date": "2026-05-04",
      "open": "68.18",
      "high": "69.06",
      "low": "67.885",
      "close": "68.52",
      "volume": "1743731"
    },
    {
      "date": "2026-05-05",
      "open": "68.58",
      "high": "69.13",
      "low": "67.69",
      "close": "68.37",
      "volume": "1659318"
    },
    {
      "date": "2026-05-06",
      "open": "69.79",
      "high": "69.79",
      "low": "63.23",
      "close": "63.42",
      "volume": "4417127"
    },
    {
      "date": "2026-05-07",
      "open": "64.70",
      "high": "64.915",
      "low": "61.60",
      "close": "61.85",
      "volume": "3707238"
    },
    {
      "date": "2026-05-08",
      "open": "61.63",
      "high": "61.96",
      "low": "59.845",
      "close": "60.80",
      "volume": "3066495"
    },
    {
      "date": "2026-05-11",
      "open": "60.40",
      "high": "60.68",
      "low": "57.28",
      "close": "58.04",
      "volume": "2618676"
    },
    {
      "date": "2026-05-12",
      "open": "58.13",
      "high": "58.265",
      "low": "56.355",
      "close": "56.51",
      "volume": "2573387"
    },
    {
      "date": "2026-05-13",
      "open": "56.34",
      "high": "56.8627",
      "low": "54.5975",
      "close": "54.90",
      "volume": "2374880"
    },
    {
      "date": "2026-05-14",
      "open": "55.46",
      "high": "56.305",
      "low": "54.99",
      "close": "55.76",
      "volume": "3291830"
    },
    {
      "date": "2026-05-15",
      "open": "55.83",
      "high": "56.18",
      "low": "54.84",
      "close": "55.13",
      "volume": "2356659"
    },
    {
      "date": "2026-05-18",
      "open": "55.15",
      "high": "55.61",
      "low": "54.65",
      "close": "55.02",
      "volume": "2200444"
    },
    {
      "date": "2026-05-19",
      "open": "55.03",
      "high": "56.40",
      "low": "54.22",
      "close": "54.56",
      "volume": "3618227"
    },
    {
      "date": "2026-05-20",
      "open": "54.30",
      "high": "56.01",
      "low": "52.80",
      "close": "55.97",
      "volume": "3021642"
    },
    {
      "date": "2026-05-21",
      "open": "55.13",
      "high": "56.28",
      "low": "54.83",
      "close": "55.97",
      "volume": "2497201"
    },
    {
      "date": "2026-05-22",
      "open": "56.09",
      "high": "57.74",
      "low": "56.07",
      "close": "56.34",
      "volume": "2181373"
    },
    {
      "date": "2026-05-26",
      "open": "56.18",
      "high": "56.635",
      "low": "55.00",
      "close": "56.34",
      "volume": "2406908"
    },
    {
      "date": "2026-05-27",
      "open": "56.10",
      "high": "56.23",
      "low": "54.455",
      "close": "54.88",
      "volume": "2271856"
    },
    {
      "date": "2026-05-28",
      "open": "54.69",
      "high": "55.365",
      "low": "54.12",
      "close": "54.92",
      "volume": "2465266"
    },
    {
      "date": "2026-05-29",
      "open": "54.82",
      "high": "56.86",
      "low": "54.16",
      "close": "56.41",
      "volume": "6190233"
    },
    {
      "date": "2026-06-01",
      "open": "56.77",
      "high": "58.30",
      "low": "56.08",
      "close": "58.15",
      "volume": "3780486"
    },
    {
      "date": "2026-06-02",
      "open": "57.52",
      "high": "57.96",
      "low": "55.97",
      "close": "57.74",
      "volume": "2847248"
    },
    {
      "date": "2026-06-03",
      "open": "57.20",
      "high": "57.20",
      "low": "55.205",
      "close": "55.52",
      "volume": "2365987"
    },
    {
      "date": "2026-06-04",
      "open": "56.225",
      "high": "57.35",
      "low": "55.61",
      "close": "55.70",
      "volume": "2708144"
    },
    {
      "date": "2026-06-05",
      "open": "55.69",
      "high": "55.82",
      "low": "53.7901",
      "close": "54.19",
      "volume": "2363036"
    },
    {
      "date": "2026-06-08",
      "open": "54.19",
      "high": "54.31",
      "low": "53.47",
      "close": "53.63",
      "volume": "3206101"
    },
    {
      "date": "2026-06-09",
      "open": "53.63",
      "high": "54.37",
      "low": "51.92",
      "close": "52.95",
      "volume": "3674089"
    },
    {
      "date": "2026-06-10",
      "open": "52.16",
      "high": "52.635",
      "low": "50.57",
      "close": "50.60",
      "volume": "3106311"
    },
    {
      "date": "2026-06-11",
      "open": "50.47",
      "high": "50.69",
      "low": "48.90",
      "close": "50.00",
      "volume": "3161642"
    },
    {
      "date": "2026-06-12",
      "open": "50.00",
      "high": "50.565",
      "low": "49.17",
      "close": "50.42",
      "volume": "2706958"
    },
    {
      "date": "2026-06-15",
      "open": "51.27",
      "high": "51.533",
      "low": "49.88",
      "close": "50.21",
      "volume": "3107552"
    },
    {
      "date": "2026-06-16",
      "open": "50.24",
      "high": "51.61",
      "low": "49.90",
      "close": "50.78",
      "volume": "3179020"
    },
    {
      "date": "2026-06-17",
      "open": "50.22",
      "high": "51.57",
      "low": "48.78",
      "close": "48.87",
      "volume": "3597957"
    },
    {
      "date": "2026-06-18",
      "open": "49.01",
      "high": "49.58",
      "low": "47.92",
      "close": "49.16",
      "volume": "9376303"
    },
    {
      "date": "2026-06-22",
      "open": "48.71",
      "high": "49.91",
      "low": "48.46",
      "close": "49.23",
      "volume": "3334381"
    },
    {
      "date": "2026-06-23",
      "open": "49.25",
      "high": "49.94",
      "low": "48.72",
      "close": "49.19",
      "volume": "2933259"
    },
    {
      "date": "2026-06-24",
      "open": "49.14",
      "high": "50.75",
      "low": "48.88",
      "close": "50.14",
      "volume": "3260787"
    },
    {
      "date": "2026-06-25",
      "open": "49.83",
      "high": "50.835",
      "low": "49.235",
      "close": "50.24",
      "volume": "2605575"
    },
    {
      "date": "2026-06-26",
      "open": "50.08",
      "high": "51.115",
      "low": "50.08",
      "close": "50.70",
      "volume": "4295354"
    },
    {
      "date": "2026-06-29",
      "open": "51.23",
      "high": "51.53",
      "low": "49.98",
      "close": "50.77",
      "volume": "3069245"
    },
    {
      "date": "2026-06-30",
      "open": "50.34",
      "high": "51.36",
      "low": "50.04",
      "close": "51.18",
      "volume": "2654426"
    },
    {
      "date": "2026-07-01",
      "open": "51.88",
      "high": "53.57",
      "low": "51.77",
      "close": "52.58",
      "volume": "4416711"
    },
    {
      "date": "2026-07-02",
      "open": "52.95",
      "high": "53.55",
      "low": "52.63",
      "close": "53.04",
      "volume": "3028846"
    },
    {
      "date": "2026-07-06",
      "open": "52.67",
      "high": "53.45",
      "low": "52.00",
      "close": "52.47",
      "volume": "2591746"
    },
    {
      "date": "2026-07-07",
      "open": "53.59",
      "high": "54.54",
      "low": "52.90",
      "close": "53.73",
      "volume": "3619091"
    },
    {
      "date": "2026-07-08",
      "open": "53.16",
      "high": "53.36",
      "low": "51.835",
      "close": "52.40",
      "volume": "3017976"
    },
    {
      "date": "2026-07-09",
      "open": "51.97",
      "high": "52.89",
      "low": "51.07",
      "close": "52.71",
      "volume": "2460879"
    },
    {
      "date": "2026-07-10",
      "open": "53.57",
      "high": "53.88",
      "low": "52.38",
      "close": "52.82",
      "volume": "1992271"
    },
    {
      "date": "2026-07-13",
      "open": "52.99",
      "high": "53.75",
      "low": "51.84",
      "close": "52.29",
      "volume": "1922013"
    },
    {
      "date": "2026-07-14",
      "open": "51.00",
      "high": "52.365",
      "low": "50.64",
      "close": "51.58",
      "volume": "1970315"
    },
    {
      "date": "2026-07-15",
      "open": "51.79",
      "high": "52.995",
      "low": "51.65",
      "close": "51.92",
      "volume": "1757956"
    },
    {
      "date": "2026-07-16",
      "open": "52.22",
      "high": "53.87",
      "low": "51.71",
      "close": "53.75",
      "volume": "2102177"
    },
    {
      "date": "2026-07-17",
      "open": "53.44",
      "high": "54.28",
      "low": "52.66",
      "close": "52.72",
      "volume": "3011731"
    },
    {
      "date": "2026-07-20",
      "open": "52.40",
      "high": "53.64",
      "low": "51.255",
      "close": "53.21",
      "volume": "3326474"
    },
    {
      "date": "2026-07-21",
      "open": "52.31",
      "high": "53.22",
      "low": "51.715",
      "close": "51.85",
      "volume": "1696283"
    },
    {
      "date": "2026-07-22",
      "open": "51.64",
      "high": "51.64",
      "low": "49.605",
      "close": "50.10",
      "volume": "2412895"
    },
    {
      "date": "2026-07-23",
      "open": "50.42",
      "high": "51.51",
      "low": "49.55",
      "close": "50.35",
      "volume": "2674729"
    },
    {
      "date": "2026-07-24",
      "open": "50.80",
      "high": "53.15",
      "low": "50.47",
      "close": "52.91",
      "volume": "3080275"
    },
    {
      "date": "2026-07-27",
      "open": "53.83",
      "high": "55.99",
      "low": "53.83",
      "close": "55.77",
      "volume": "2934093"
    },
    {
      "date": "2026-07-28",
      "open": "56.09",
      "high": "58.46",
      "low": "56.09",
      "close": "58.38",
      "volume": "3373615"
    },
    {
      "date": "2026-07-29",
      "open": "58.03",
      "high": "59.495",
      "low": "57.53",
      "close": "58.24",
      "volume": "2686202"
    },
    {
      "date": "2026-07-30",
      "open": "57.285",
      "high": "57.445",
      "low": "55.67",
      "close": "57.06",
      "volume": "2283266"
    },
    {
      "date": "2026-07-31",
      "open": "56.75",
      "high": "57.71",
      "low": "55.93",
      "close": "56.58",
      "volume": "2586116"
    },
    {
      "date": "2026-08-03",
      "open": "57.63",
      "high": "58.57",
      "low": "57.03",
      "close": "57.79",
      "volume": "2427434"
    },
    {
      "date": "2026-08-04",
      "open": "57.36",
      "high": "60.06",
      "low": "56.81",
      "close": "59.81",
      "volume": "2716040"
    },
    {
      "date": "2026-08-05",
      "open": "59.81",
      "high": "59.9788",
      "low": "58.31",
      "close": "58.58",
      "volume": "2944254"
    }
  ]
}