{
  "source": "https://api.nasdaq.com/api/quote/XEL/historical",
  "symbol": "XEL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "69.09",
      "high": "69.58",
      "low": "68.68",
      "close": "69.08",
      "volume": "2077305"
    },
    {
      "date": "2021-08-09",
      "open": "69.08",
      "high": "69.45",
      "low": "68.63",
      "close": "69.12",
      "volume": "1415119"
    },
    {
      "date": "2021-08-10",
      "open": "69.18",
      "high": "69.18",
      "low": "68.60",
      "close": "68.71",
      "volume": "1579109"
    },
    {
      "date": "2021-08-11",
      "open": "68.97",
      "high": "69.43",
      "low": "68.845",
      "close": "69.07",
      "volume": "1728896"
    },
    {
      "date": "2021-08-12",
      "open": "69.03",
      "high": "69.34",
      "low": "68.58",
      "close": "68.79",
      "volume": "2272020"
    },
    {
      "date": "2021-08-13",
      "open": "69.07",
      "high": "69.27",
      "low": "68.83",
      "close": "69.04",
      "volume": "1569370"
    },
    {
      "date": "2021-08-16",
      "open": "69.30",
      "high": "70.33",
      "low": "69.18",
      "close": "69.77",
      "volume": "2358098"
    },
    {
      "date": "2021-08-17",
      "open": "69.64",
      "high": "70.10",
      "low": "69.45",
      "close": "69.95",
      "volume": "2026295"
    },
    {
      "date": "2021-08-18",
      "open": "69.77",
      "high": "70.08",
      "low": "69.06",
      "close": "69.33",
      "volume": "2562414"
    },
    {
      "date": "2021-08-19",
      "open": "69.55",
      "high": "70.46",
      "low": "69.42",
      "close": "70.12",
      "volume": "3657574"
    },
    {
      "date": "2021-08-20",
      "open": "69.695",
      "high": "71.08",
      "low": "69.57",
      "close": "70.61",
      "volume": "3409815"
    },
    {
      "date": "2021-08-23",
      "open": "70.26",
      "high": "70.36",
      "low": "68.99",
      "close": "68.99",
      "volume": "2809431"
    },
    {
      "date": "2021-08-24",
      "open": "69.00",
      "high": "69.17",
      "low": "67.58",
      "close": "68.29",
      "volume": "2463154"
    },
    {
      "date": "2021-08-25",
      "open": "68.17",
      "high": "68.8528",
      "low": "67.515",
      "close": "68.31",
      "volume": "2212265"
    },
    {
      "date": "2021-08-26",
      "open": "68.06",
      "high": "68.44",
      "low": "67.5775",
      "close": "68.30",
      "volume": "1637672"
    },
    {
      "date": "2021-08-27",
      "open": "69.143",
      "high": "69.143",
      "low": "68.07",
      "close": "68.70",
      "volume": "3288461"
    },
    {
      "date": "2021-08-30",
      "open": "68.53",
      "high": "69.34",
      "low": "68.28",
      "close": "69.03",
      "volume": "1642613"
    },
    {
      "date": "2021-08-31",
      "open": "69.06",
      "high": "69.41",
      "low": "68.33",
      "close": "68.75",
      "volume": "2696115"
    },
    {
      "date": "2021-09-01",
      "open": "69.02",
      "high": "69.96",
      "low": "68.83",
      "close": "69.75",
      "volume": "1804535"
    },
    {
      "date": "2021-09-02",
      "open": "69.81",
      "high": "70.36",
      "low": "69.76",
      "close": "70.32",
      "volume": "1489432"
    },
    {
      "date": "2021-09-03",
      "open": "70.11",
      "high": "70.42",
      "low": "69.51",
      "close": "69.80",
      "volume": "1697971"
    },
    {
      "date": "2021-09-07",
      "open": "69.39",
      "high": "69.39",
      "low": "67.90",
      "close": "67.90",
      "volume": "2292403"
    },
    {
      "date": "2021-09-08",
      "open": "67.76",
      "high": "69.375",
      "low": "67.62",
      "close": "69.31",
      "volume": "2069660"
    },
    {
      "date": "2021-09-09",
      "open": "69.05",
      "high": "69.55",
      "low": "68.79",
      "close": "69.27",
      "volume": "2791331"
    },
    {
      "date": "2021-09-10",
      "open": "69.23",
      "high": "69.23",
      "low": "67.71",
      "close": "67.76",
      "volume": "2307657"
    },
    {
      "date": "2021-09-13",
      "open": "68.21",
      "high": "68.50",
      "low": "67.03",
      "close": "67.08",
      "volume": "2438356"
    },
    {
      "date": "2021-09-14",
      "open": "66.9257",
      "high": "67.065",
      "low": "66.03",
      "close": "66.11",
      "volume": "2566968"
    },
    {
      "date": "2021-09-15",
      "open": "65.61",
      "high": "66.25",
      "low": "65.30",
      "close": "65.45",
      "volume": "3058197"
    },
    {
      "date": "2021-09-16",
      "open": "65.35",
      "high": "65.94",
      "low": "64.91",
      "close": "65.00",
      "volume": "3098723"
    },
    {
      "date": "2021-09-17",
      "open": "64.82",
      "high": "65.08",
      "low": "63.80",
      "close": "64.00",
      "volume": "6977424"
    },
    {
      "date": "2021-09-20",
      "open": "64.35",
      "high": "64.42",
      "low": "62.965",
      "close": "63.44",
      "volume": "5245331"
    },
    {
      "date": "2021-09-21",
      "open": "63.58",
      "high": "64.10",
      "low": "63.195",
      "close": "63.29",
      "volume": "3125289"
    },
    {
      "date": "2021-09-22",
      "open": "63.26",
      "high": "63.785",
      "low": "62.98",
      "close": "63.19",
      "volume": "3422191"
    },
    {
      "date": "2021-09-23",
      "open": "63.03",
      "high": "63.69",
      "low": "62.84",
      "close": "62.90",
      "volume": "2488955"
    },
    {
      "date": "2021-09-24",
      "open": "62.94",
      "high": "63.505",
      "low": "62.715",
      "close": "63.32",
      "volume": "3806261"
    },
    {
      "date": "2021-09-27",
      "open": "63.22",
      "high": "63.705",
      "low": "62.18",
      "close": "62.25",
      "volume": "3321366"
    },
    {
      "date": "2021-09-28",
      "open": "62.28",
      "high": "62.43",
      "low": "61.155",
      "close": "61.42",
      "volume": "4454583"
    },
    {
      "date": "2021-09-29",
      "open": "61.49",
      "high": "63.045",
      "low": "61.20",
      "close": "62.67",
      "volume": "3013733"
    },
    {
      "date": "2021-09-30",
      "open": "62.62",
      "high": "63.02",
      "low": "62.24",
      "close": "62.50",
      "volume": "3966091"
    },
    {
      "date": "2021-10-01",
      "open": "63.70",
      "high": "63.72",
      "low": "62.41",
      "close": "62.49",
      "volume": "4275106"
    },
    {
      "date": "2021-10-04",
      "open": "62.39",
      "high": "64.14",
      "low": "62.28",
      "close": "63.90",
      "volume": "4925695"
    },
    {
      "date": "2021-10-05",
      "open": "64.00",
      "high": "64.075",
      "low": "63.15",
      "close": "63.30",
      "volume": "3376396"
    },
    {
      "date": "2021-10-06",
      "open": "63.06",
      "high": "64.39",
      "low": "62.82",
      "close": "64.33",
      "volume": "2996319"
    },
    {
      "date": "2021-10-07",
      "open": "64.50",
      "high": "65.11",
      "low": "63.915",
      "close": "63.97",
      "volume": "2877582"
    },
    {
      "date": "2021-10-08",
      "open": "63.99",
      "high": "64.10",
      "low": "63.10",
      "close": "63.20",
      "volume": "2034502"
    },
    {
      "date": "2021-10-11",
      "open": "62.47",
      "high": "63.03",
      "low": "61.61",
      "close": "62.44",
      "volume": "5239571"
    },
    {
      "date": "2021-10-12",
      "open": "62.39",
      "high": "63.09",
      "low": "62.16",
      "close": "63.00",
      "volume": "4038338"
    },
    {
      "date": "2021-10-13",
      "open": "63.89",
      "high": "64.49",
      "low": "63.09",
      "close": "64.39",
      "volume": "4936835"
    },
    {
      "date": "2021-10-14",
      "open": "64.56",
      "high": "65.82",
      "low": "64.27",
      "close": "65.43",
      "volume": "4858734"
    },
    {
      "date": "2021-10-15",
      "open": "65.48",
      "high": "66.00",
      "low": "65.19",
      "close": "65.93",
      "volume": "15991220"
    },
    {
      "date": "2021-10-18",
      "open": "65.42",
      "high": "65.49",
      "low": "64.36",
      "close": "64.68",
      "volume": "3150455"
    },
    {
      "date": "2021-10-19",
      "open": "65.37",
      "high": "65.37",
      "low": "64.62",
      "close": "64.93",
      "volume": "2631808"
    },
    {
      "date": "2021-10-20",
      "open": "65.17",
      "high": "65.90",
      "low": "65.14",
      "close": "65.57",
      "volume": "2486517"
    },
    {
      "date": "2021-10-21",
      "open": "65.65",
      "high": "65.90",
      "low": "65.29",
      "close": "65.61",
      "volume": "2344336"
    },
    {
      "date": "2021-10-22",
      "open": "65.80",
      "high": "65.99",
      "low": "65.48",
      "close": "65.55",
      "volume": "1978817"
    },
    {
      "date": "2021-10-25",
      "open": "65.49",
      "high": "65.49",
      "low": "64.56",
      "close": "64.66",
      "volume": "2402978"
    },
    {
      "date": "2021-10-26",
      "open": "64.72",
      "high": "65.06",
      "low": "64.44",
      "close": "64.48",
      "volume": "3924860"
    },
    {
      "date": "2021-10-27",
      "open": "64.65",
      "high": "64.93",
      "low": "63.13",
      "close": "63.39",
      "volume": "3546043"
    },
    {
      "date": "2021-10-28",
      "open": "63.08",
      "high": "64.59",
      "low": "62.33",
      "close": "64.33",
      "volume": "3178433"
    },
    {
      "date": "2021-10-29",
      "open": "65.52",
      "high": "65.60",
      "low": "64.0898",
      "close": "64.59",
      "volume": "4082959"
    },
    {
      "date": "2021-11-01",
      "open": "64.41",
      "high": "64.78",
      "low": "64.11",
      "close": "64.50",
      "volume": "2502466"
    },
    {
      "date": "2021-11-02",
      "open": "64.87",
      "high": "65.05",
      "low": "64.08",
      "close": "64.71",
      "volume": "2395431"
    },
    {
      "date": "2021-11-03",
      "open": "64.35",
      "high": "64.835",
      "low": "62.96",
      "close": "63.50",
      "volume": "2396952"
    },
    {
      "date": "2021-11-04",
      "open": "63.42",
      "high": "63.81",
      "low": "62.685",
      "close": "63.07",
      "volume": "5254703"
    },
    {
      "date": "2021-11-05",
      "open": "63.41",
      "high": "64.14",
      "low": "63.27",
      "close": "63.80",
      "volume": "4477180"
    },
    {
      "date": "2021-11-08",
      "open": "63.84",
      "high": "63.99",
      "low": "62.36",
      "close": "62.74",
      "volume": "2656216"
    },
    {
      "date": "2021-11-09",
      "open": "62.81",
      "high": "63.81",
      "low": "62.69",
      "close": "63.60",
      "volume": "6245043"
    },
    {
      "date": "2021-11-10",
      "open": "63.83",
      "high": "64.50",
      "low": "63.61",
      "close": "64.39",
      "volume": "2255023"
    },
    {
      "date": "2021-11-11",
      "open": "64.30",
      "high": "64.30",
      "low": "63.04",
      "close": "63.50",
      "volume": "1899383"
    },
    {
      "date": "2021-11-12",
      "open": "63.43",
      "high": "63.62",
      "low": "62.80",
      "close": "63.13",
      "volume": "3844203"
    },
    {
      "date": "2021-11-15",
      "open": "63.27",
      "high": "64.35",
      "low": "63.165",
      "close": "64.31",
      "volume": "2180311"
    },
    {
      "date": "2021-11-16",
      "open": "64.35",
      "high": "64.75",
      "low": "64.07",
      "close": "64.11",
      "volume": "2891208"
    },
    {
      "date": "2021-11-17",
      "open": "63.96",
      "high": "65.05",
      "low": "63.68",
      "close": "64.97",
      "volume": "3527688"
    },
    {
      "date": "2021-11-18",
      "open": "64.77",
      "high": "64.77",
      "low": "64.005",
      "close": "64.33",
      "volume": "2432567"
    },
    {
      "date": "2021-11-19",
      "open": "64.31",
      "high": "65.24",
      "low": "64.12",
      "close": "65.10",
      "volume": "2924398"
    },
    {
      "date": "2021-11-22",
      "open": "65.34",
      "high": "67.03",
      "low": "64.96",
      "close": "66.31",
      "volume": "5212521"
    },
    {
      "date": "2021-11-23",
      "open": "66.12",
      "high": "66.50",
      "low": "65.53",
      "close": "65.84",
      "volume": "1922309"
    },
    {
      "date": "2021-11-24",
      "open": "65.88",
      "high": "65.94",
      "low": "65.30",
      "close": "65.55",
      "volume": "2055457"
    },
    {
      "date": "2021-11-26",
      "open": "65.52",
      "high": "66.08",
      "low": "64.62",
      "close": "64.76",
      "volume": "2144014"
    },
    {
      "date": "2021-11-29",
      "open": "64.725",
      "high": "65.78",
      "low": "64.20",
      "close": "65.59",
      "volume": "2630233"
    },
    {
      "date": "2021-11-30",
      "open": "65.38",
      "high": "65.38",
      "low": "63.50",
      "close": "63.73",
      "volume": "4298594"
    },
    {
      "date": "2021-12-01",
      "open": "64.42",
      "high": "65.57",
      "low": "63.85",
      "close": "64.21",
      "volume": "3568254"
    },
    {
      "date": "2021-12-02",
      "open": "64.395",
      "high": "65.25",
      "low": "64.26",
      "close": "64.65",
      "volume": "2978726"
    },
    {
      "date": "2021-12-03",
      "open": "65.05",
      "high": "65.58",
      "low": "64.16",
      "close": "65.17",
      "volume": "3328230"
    },
    {
      "date": "2021-12-06",
      "open": "65.70",
      "high": "66.39",
      "low": "65.14",
      "close": "65.18",
      "volume": "3772248"
    },
    {
      "date": "2021-12-07",
      "open": "65.10",
      "high": "66.06",
      "low": "64.85",
      "close": "66.04",
      "volume": "4990426"
    },
    {
      "date": "2021-12-08",
      "open": "66.10",
      "high": "67.32",
      "low": "65.92",
      "close": "67.11",
      "volume": "3039788"
    },
    {
      "date": "2021-12-09",
      "open": "67.05",
      "high": "67.22",
      "low": "66.48",
      "close": "66.80",
      "volume": "3222575"
    },
    {
      "date": "2021-12-10",
      "open": "67.26",
      "high": "67.45",
      "low": "66.40",
      "close": "66.51",
      "volume": "2843987"
    },
    {
      "date": "2021-12-13",
      "open": "66.45",
      "high": "67.85",
      "low": "66.45",
      "close": "67.46",
      "volume": "2500248"
    },
    {
      "date": "2021-12-14",
      "open": "67.32",
      "high": "67.67",
      "low": "66.72",
      "close": "67.39",
      "volume": "3102386"
    },
    {
      "date": "2021-12-15",
      "open": "67.66",
      "high": "68.88",
      "low": "67.60",
      "close": "68.82",
      "volume": "3457173"
    },
    {
      "date": "2021-12-16",
      "open": "68.58",
      "high": "69.57",
      "low": "68.31",
      "close": "68.95",
      "volume": "3774564"
    },
    {
      "date": "2021-12-17",
      "open": "68.34",
      "high": "68.87",
      "low": "66.84",
      "close": "67.00",
      "volume": "5075008"
    },
    {
      "date": "2021-12-20",
      "open": "66.42",
      "high": "67.24",
      "low": "65.675",
      "close": "67.12",
      "volume": "2374005"
    },
    {
      "date": "2021-12-21",
      "open": "67.04",
      "high": "67.26",
      "low": "66.10",
      "close": "66.34",
      "volume": "2901092"
    },
    {
      "date": "2021-12-22",
      "open": "65.75",
      "high": "66.94",
      "low": "65.75",
      "close": "66.73",
      "volume": "2247148"
    },
    {
      "date": "2021-12-23",
      "open": "66.80",
      "high": "67.03",
      "low": "66.48",
      "close": "66.61",
      "volume": "2442408"
    },
    {
      "date": "2021-12-27",
      "open": "66.82",
      "high": "66.935",
      "low": "66.38",
      "close": "66.82",
      "volume": "1211509"
    },
    {
      "date": "2021-12-28",
      "open": "66.82",
      "high": "67.63",
      "low": "66.82",
      "close": "67.62",
      "volume": "1213907"
    },
    {
      "date": "2021-12-29",
      "open": "67.72",
      "high": "68.075",
      "low": "67.47",
      "close": "67.96",
      "volume": "1502553"
    },
    {
      "date": "2021-12-30",
      "open": "68.22",
      "high": "68.29",
      "low": "67.79",
      "close": "68.23",
      "volume": "1744562"
    },
    {
      "date": "2021-12-31",
      "open": "67.44",
      "high": "67.9799",
      "low": "66.42",
      "close": "67.70",
      "volume": "5704629"
    },
    {
      "date": "2022-01-03",
      "open": "67.655",
      "high": "67.99",
      "low": "66.83",
      "close": "67.94",
      "volume": "3501099"
    },
    {
      "date": "2022-01-04",
      "open": "67.87",
      "high": "69.53",
      "low": "67.77",
      "close": "68.37",
      "volume": "4197240"
    },
    {
      "date": "2022-01-05",
      "open": "68.37",
      "high": "69.81",
      "low": "68.16",
      "close": "69.04",
      "volume": "4166004"
    },
    {
      "date": "2022-01-06",
      "open": "69.182",
      "high": "69.57",
      "low": "68.32",
      "close": "68.50",
      "volume": "2296034"
    },
    {
      "date": "2022-01-07",
      "open": "68.27",
      "high": "69.43",
      "low": "67.75",
      "close": "69.10",
      "volume": "2673084"
    },
    {
      "date": "2022-01-10",
      "open": "69.49",
      "high": "70.21",
      "low": "69.27",
      "close": "69.86",
      "volume": "3760646"
    },
    {
      "date": "2022-01-11",
      "open": "69.70",
      "high": "70.02",
      "low": "68.15",
      "close": "68.60",
      "volume": "3405416"
    },
    {
      "date": "2022-01-12",
      "open": "68.34",
      "high": "68.6686",
      "low": "67.85",
      "close": "68.59",
      "volume": "2178106"
    },
    {
      "date": "2022-01-13",
      "open": "68.74",
      "high": "69.30",
      "low": "68.53",
      "close": "69.02",
      "volume": "2628637"
    },
    {
      "date": "2022-01-14",
      "open": "69.08",
      "high": "69.39",
      "low": "68.55",
      "close": "68.97",
      "volume": "3011508"
    },
    {
      "date": "2022-01-18",
      "open": "68.354",
      "high": "68.77",
      "low": "67.45",
      "close": "68.39",
      "volume": "3616052"
    },
    {
      "date": "2022-01-19",
      "open": "68.398",
      "high": "68.94",
      "low": "67.70",
      "close": "68.12",
      "volume": "3758200"
    },
    {
      "date": "2022-01-20",
      "open": "68.31",
      "high": "68.88",
      "low": "68.045",
      "close": "68.18",
      "volume": "3737205"
    },
    {
      "date": "2022-01-21",
      "open": "68.53",
      "high": "69.34",
      "low": "68.05",
      "close": "68.22",
      "volume": "4885425"
    },
    {
      "date": "2022-01-24",
      "open": "68.64",
      "high": "69.07",
      "low": "65.60",
      "close": "67.43",
      "volume": "4502277"
    },
    {
      "date": "2022-01-25",
      "open": "67.31",
      "high": "68.45",
      "low": "67.13",
      "close": "67.88",
      "volume": "4756506"
    },
    {
      "date": "2022-01-26",
      "open": "67.64",
      "high": "68.715",
      "low": "66.99",
      "close": "67.62",
      "volume": "4062099"
    },
    {
      "date": "2022-01-27",
      "open": "67.44",
      "high": "69.32",
      "low": "66.79",
      "close": "68.94",
      "volume": "4442887"
    },
    {
      "date": "2022-01-28",
      "open": "66.4193",
      "high": "69.889",
      "low": "66.4193",
      "close": "69.84",
      "volume": "3430438"
    },
    {
      "date": "2022-01-31",
      "open": "69.12",
      "high": "69.755",
      "low": "68.68",
      "close": "69.66",
      "volume": "3475824"
    },
    {
      "date": "2022-02-01",
      "open": "69.46",
      "high": "69.705",
      "low": "67.86",
      "close": "68.49",
      "volume": "3372473"
    },
    {
      "date": "2022-02-02",
      "open": "68.15",
      "high": "69.65",
      "low": "68.08",
      "close": "69.59",
      "volume": "2559790"
    },
    {
      "date": "2022-02-03",
      "open": "69.68",
      "high": "70.18",
      "low": "69.19",
      "close": "69.47",
      "volume": "2530634"
    },
    {
      "date": "2022-02-04",
      "open": "68.80",
      "high": "69.30",
      "low": "67.84",
      "close": "68.78",
      "volume": "2517327"
    },
    {
      "date": "2022-02-07",
      "open": "68.65",
      "high": "69.18",
      "low": "68.01",
      "close": "68.75",
      "volume": "2652853"
    },
    {
      "date": "2022-02-08",
      "open": "69.15",
      "high": "69.39",
      "low": "68.59",
      "close": "68.84",
      "volume": "4155166"
    },
    {
      "date": "2022-02-09",
      "open": "69.11",
      "high": "69.46",
      "low": "68.86",
      "close": "69.19",
      "volume": "3921756"
    },
    {
      "date": "2022-02-10",
      "open": "68.424",
      "high": "68.55",
      "low": "66.84",
      "close": "67.08",
      "volume": "3232512"
    },
    {
      "date": "2022-02-11",
      "open": "67.24",
      "high": "67.72",
      "low": "66.77",
      "close": "66.96",
      "volume": "3546760"
    },
    {
      "date": "2022-02-14",
      "open": "66.965",
      "high": "67.37",
      "low": "65.77",
      "close": "66.40",
      "volume": "4491280"
    },
    {
      "date": "2022-02-15",
      "open": "66.48",
      "high": "67.11",
      "low": "65.74",
      "close": "66.12",
      "volume": "10094960"
    },
    {
      "date": "2022-02-16",
      "open": "66.34",
      "high": "66.46",
      "low": "65.235",
      "close": "65.94",
      "volume": "3148806"
    },
    {
      "date": "2022-02-17",
      "open": "65.84",
      "high": "66.54",
      "low": "65.01",
      "close": "66.10",
      "volume": "3544987"
    },
    {
      "date": "2022-02-18",
      "open": "65.90",
      "high": "66.43",
      "low": "65.535",
      "close": "66.00",
      "volume": "3664176"
    },
    {
      "date": "2022-02-22",
      "open": "66.12",
      "high": "66.39",
      "low": "65.605",
      "close": "65.94",
      "volume": "3556475"
    },
    {
      "date": "2022-02-23",
      "open": "66.14",
      "high": "66.22",
      "low": "64.88",
      "close": "64.93",
      "volume": "3701468"
    },
    {
      "date": "2022-02-24",
      "open": "65.08",
      "high": "65.525",
      "low": "63.81",
      "close": "64.83",
      "volume": "4720386"
    },
    {
      "date": "2022-02-25",
      "open": "65.33",
      "high": "67.30",
      "low": "65.26",
      "close": "67.23",
      "volume": "4984955"
    },
    {
      "date": "2022-02-28",
      "open": "66.60",
      "high": "67.46",
      "low": "66.50",
      "close": "67.33",
      "volume": "4172984"
    },
    {
      "date": "2022-03-01",
      "open": "67.09",
      "high": "67.95",
      "low": "66.075",
      "close": "66.51",
      "volume": "4585249"
    },
    {
      "date": "2022-03-02",
      "open": "66.54",
      "high": "67.875",
      "low": "66.465",
      "close": "67.56",
      "volume": "3256197"
    },
    {
      "date": "2022-03-03",
      "open": "67.86",
      "high": "69.28",
      "low": "67.57",
      "close": "69.13",
      "volume": "2822121"
    },
    {
      "date": "2022-03-04",
      "open": "68.95",
      "high": "71.315",
      "low": "68.64",
      "close": "71.26",
      "volume": "3515340"
    },
    {
      "date": "2022-03-07",
      "open": "71.14",
      "high": "71.78",
      "low": "70.34",
      "close": "71.55",
      "volume": "4388639"
    },
    {
      "date": "2022-03-08",
      "open": "71.83",
      "high": "72.56",
      "low": "70.14",
      "close": "70.19",
      "volume": "2883240"
    },
    {
      "date": "2022-03-09",
      "open": "70.49",
      "high": "70.65",
      "low": "69.21",
      "close": "69.84",
      "volume": "2866881"
    },
    {
      "date": "2022-03-10",
      "open": "69.33",
      "high": "70.39",
      "low": "69.25",
      "close": "70.16",
      "volume": "1945242"
    },
    {
      "date": "2022-03-11",
      "open": "70.95",
      "high": "70.96",
      "low": "69.99",
      "close": "70.37",
      "volume": "3031491"
    },
    {
      "date": "2022-03-14",
      "open": "70.24",
      "high": "70.86",
      "low": "69.255",
      "close": "69.51",
      "volume": "2392587"
    },
    {
      "date": "2022-03-15",
      "open": "70.11",
      "high": "70.40",
      "low": "69.32",
      "close": "70.23",
      "volume": "4454621"
    },
    {
      "date": "2022-03-16",
      "open": "69.94",
      "high": "70.00",
      "low": "67.98",
      "close": "69.25",
      "volume": "3809332"
    },
    {
      "date": "2022-03-17",
      "open": "69.16",
      "high": "70.14",
      "low": "68.98",
      "close": "69.70",
      "volume": "3974524"
    },
    {
      "date": "2022-03-18",
      "open": "69.70",
      "high": "69.70",
      "low": "68.31",
      "close": "68.79",
      "volume": "5750327"
    },
    {
      "date": "2022-03-21",
      "open": "68.69",
      "high": "69.94",
      "low": "68.67",
      "close": "69.32",
      "volume": "2559004"
    },
    {
      "date": "2022-03-22",
      "open": "69.71",
      "high": "69.71",
      "low": "68.85",
      "close": "69.21",
      "volume": "2351142"
    },
    {
      "date": "2022-03-23",
      "open": "69.22",
      "high": "69.77",
      "low": "68.60",
      "close": "69.30",
      "volume": "2511334"
    },
    {
      "date": "2022-03-24",
      "open": "69.45",
      "high": "70.15",
      "low": "69.10",
      "close": "69.88",
      "volume": "2257776"
    },
    {
      "date": "2022-03-25",
      "open": "70.06",
      "high": "70.84",
      "low": "69.86",
      "close": "70.70",
      "volume": "1698911"
    },
    {
      "date": "2022-03-28",
      "open": "70.83",
      "high": "71.27",
      "low": "70.11",
      "close": "71.24",
      "volume": "1684192"
    },
    {
      "date": "2022-03-29",
      "open": "71.24",
      "high": "71.85",
      "low": "70.89",
      "close": "71.83",
      "volume": "2527037"
    },
    {
      "date": "2022-03-30",
      "open": "71.85",
      "high": "72.34",
      "low": "71.49",
      "close": "72.32",
      "volume": "1582146"
    },
    {
      "date": "2022-03-31",
      "open": "72.35",
      "high": "72.75",
      "low": "72.10",
      "close": "72.17",
      "volume": "3045292"
    },
    {
      "date": "2022-04-01",
      "open": "72.22",
      "high": "72.82",
      "low": "71.44",
      "close": "72.75",
      "volume": "2598711"
    },
    {
      "date": "2022-04-04",
      "open": "72.20",
      "high": "72.89",
      "low": "71.46",
      "close": "72.70",
      "volume": "2082316"
    },
    {
      "date": "2022-04-05",
      "open": "72.85",
      "high": "74.04",
      "low": "72.79",
      "close": "73.07",
      "volume": "2979464"
    },
    {
      "date": "2022-04-06",
      "open": "73.15",
      "high": "75.155",
      "low": "73.05",
      "close": "74.99",
      "volume": "3350572"
    },
    {
      "date": "2022-04-07",
      "open": "74.74",
      "high": "75.00",
      "low": "73.91",
      "close": "74.57",
      "volume": "3228689"
    },
    {
      "date": "2022-04-08",
      "open": "74.75",
      "high": "75.41",
      "low": "74.40",
      "close": "74.82",
      "volume": "2115151"
    },
    {
      "date": "2022-04-11",
      "open": "74.89",
      "high": "75.52",
      "low": "74.17",
      "close": "74.36",
      "volume": "2752413"
    },
    {
      "date": "2022-04-12",
      "open": "74.23",
      "high": "75.21",
      "low": "73.68",
      "close": "74.73",
      "volume": "2872331"
    },
    {
      "date": "2022-04-13",
      "open": "75.01",
      "high": "75.10",
      "low": "74.00",
      "close": "74.37",
      "volume": "2274827"
    },
    {
      "date": "2022-04-14",
      "open": "74.41",
      "high": "74.83",
      "low": "74.18",
      "close": "74.34",
      "volume": "2007127"
    },
    {
      "date": "2022-04-18",
      "open": "74.59",
      "high": "74.80",
      "low": "73.88",
      "close": "74.20",
      "volume": "2180897"
    },
    {
      "date": "2022-04-19",
      "open": "74.25",
      "high": "75.18",
      "low": "74.18",
      "close": "74.84",
      "volume": "3252709"
    },
    {
      "date": "2022-04-20",
      "open": "75.42",
      "high": "75.78",
      "low": "75.11",
      "close": "75.35",
      "volume": "3317660"
    },
    {
      "date": "2022-04-21",
      "open": "75.22",
      "high": "76.05",
      "low": "75.00",
      "close": "75.30",
      "volume": "3248696"
    },
    {
      "date": "2022-04-22",
      "open": "75.23",
      "high": "75.38",
      "low": "74.22",
      "close": "74.30",
      "volume": "2371637"
    },
    {
      "date": "2022-04-25",
      "open": "74.65",
      "high": "74.915",
      "low": "72.39",
      "close": "73.70",
      "volume": "4446364"
    },
    {
      "date": "2022-04-26",
      "open": "73.59",
      "high": "74.66",
      "low": "73.35",
      "close": "73.38",
      "volume": "3640981"
    },
    {
      "date": "2022-04-27",
      "open": "73.45",
      "high": "74.26",
      "low": "72.63",
      "close": "72.97",
      "volume": "2965623"
    },
    {
      "date": "2022-04-28",
      "open": "75.54",
      "high": "75.61",
      "low": "73.06",
      "close": "74.88",
      "volume": "5262911"
    },
    {
      "date": "2022-04-29",
      "open": "74.85",
      "high": "74.87",
      "low": "73.03",
      "close": "73.26",
      "volume": "5614341"
    },
    {
      "date": "2022-05-02",
      "open": "73.50",
      "high": "74.12",
      "low": "71.90",
      "close": "72.67",
      "volume": "4397207"
    },
    {
      "date": "2022-05-03",
      "open": "73.26",
      "high": "73.61",
      "low": "71.82",
      "close": "72.13",
      "volume": "4940280"
    },
    {
      "date": "2022-05-04",
      "open": "71.94",
      "high": "73.65",
      "low": "71.84",
      "close": "73.40",
      "volume": "4162115"
    },
    {
      "date": "2022-05-05",
      "open": "73.07",
      "high": "73.62",
      "low": "72.19",
      "close": "72.79",
      "volume": "4024513"
    },
    {
      "date": "2022-05-06",
      "open": "72.72",
      "high": "73.29",
      "low": "72.27",
      "close": "73.08",
      "volume": "2593970"
    },
    {
      "date": "2022-05-09",
      "open": "72.84",
      "high": "74.29",
      "low": "72.59",
      "close": "73.65",
      "volume": "4032991"
    },
    {
      "date": "2022-05-10",
      "open": "73.90",
      "high": "74.79",
      "low": "72.60",
      "close": "73.49",
      "volume": "4316036"
    },
    {
      "date": "2022-05-11",
      "open": "73.18",
      "high": "75.09",
      "low": "73.08",
      "close": "73.97",
      "volume": "4348763"
    },
    {
      "date": "2022-05-12",
      "open": "73.96",
      "high": "74.30",
      "low": "72.39",
      "close": "73.55",
      "volume": "2688916"
    },
    {
      "date": "2022-05-13",
      "open": "73.55",
      "high": "74.70",
      "low": "73.08",
      "close": "74.49",
      "volume": "2688308"
    },
    {
      "date": "2022-05-16",
      "open": "74.36",
      "high": "75.185",
      "low": "74.05",
      "close": "74.83",
      "volume": "2678237"
    },
    {
      "date": "2022-05-17",
      "open": "75.02",
      "high": "75.46",
      "low": "73.595",
      "close": "75.30",
      "volume": "2465486"
    },
    {
      "date": "2022-05-18",
      "open": "75.48",
      "high": "75.71",
      "low": "74.65",
      "close": "74.89",
      "volume": "3151900"
    },
    {
      "date": "2022-05-19",
      "open": "74.80",
      "high": "75.47",
      "low": "73.84",
      "close": "75.01",
      "volume": "2954885"
    },
    {
      "date": "2022-05-20",
      "open": "75.04",
      "high": "75.147",
      "low": "73.62",
      "close": "74.22",
      "volume": "4574043"
    },
    {
      "date": "2022-05-23",
      "open": "75.27",
      "high": "75.27",
      "low": "73.96",
      "close": "74.87",
      "volume": "2722728"
    },
    {
      "date": "2022-05-24",
      "open": "75.00",
      "high": "76.40",
      "low": "73.435",
      "close": "76.26",
      "volume": "2680690"
    },
    {
      "date": "2022-05-25",
      "open": "76.38",
      "high": "76.63",
      "low": "75.37",
      "close": "75.70",
      "volume": "2847590"
    },
    {
      "date": "2022-05-26",
      "open": "75.79",
      "high": "76.01",
      "low": "74.88",
      "close": "74.96",
      "volume": "4487764"
    },
    {
      "date": "2022-05-27",
      "open": "74.78",
      "high": "76.355",
      "low": "74.31",
      "close": "76.34",
      "volume": "2981690"
    },
    {
      "date": "2022-05-31",
      "open": "75.76",
      "high": "75.885",
      "low": "74.80",
      "close": "75.34",
      "volume": "3753341"
    },
    {
      "date": "2022-06-01",
      "open": "75.52",
      "high": "75.555",
      "low": "74.51",
      "close": "75.12",
      "volume": "2314441"
    },
    {
      "date": "2022-06-02",
      "open": "75.50",
      "high": "75.65",
      "low": "73.59",
      "close": "75.48",
      "volume": "2633218"
    },
    {
      "date": "2022-06-03",
      "open": "75.38",
      "high": "75.64",
      "low": "74.72",
      "close": "74.88",
      "volume": "2255096"
    },
    {
      "date": "2022-06-06",
      "open": "75.13",
      "high": "75.27",
      "low": "74.33",
      "close": "74.71",
      "volume": "2356868"
    },
    {
      "date": "2022-06-07",
      "open": "74.69",
      "high": "75.68",
      "low": "74.32",
      "close": "75.58",
      "volume": "2173936"
    },
    {
      "date": "2022-06-08",
      "open": "75.33",
      "high": "75.34",
      "low": "72.66",
      "close": "73.17",
      "volume": "5320337"
    },
    {
      "date": "2022-06-09",
      "open": "72.94",
      "high": "73.88",
      "low": "71.24",
      "close": "71.28",
      "volume": "2733435"
    },
    {
      "date": "2022-06-10",
      "open": "70.62",
      "high": "71.575",
      "low": "70.27",
      "close": "71.01",
      "volume": "3562318"
    },
    {
      "date": "2022-06-13",
      "open": "70.60",
      "high": "70.66",
      "low": "68.03",
      "close": "68.39",
      "volume": "3281011"
    },
    {
      "date": "2022-06-14",
      "open": "68.15",
      "high": "68.155",
      "low": "65.2211",
      "close": "65.88",
      "volume": "2901141"
    },
    {
      "date": "2022-06-15",
      "open": "66.47",
      "high": "66.77",
      "low": "65.07",
      "close": "65.85",
      "volume": "3128951"
    },
    {
      "date": "2022-06-16",
      "open": "64.93",
      "high": "65.35",
      "low": "64.125",
      "close": "64.95",
      "volume": "4726791"
    },
    {
      "date": "2022-06-17",
      "open": "65.20",
      "high": "65.53",
      "low": "63.57",
      "close": "63.91",
      "volume": "6773808"
    },
    {
      "date": "2022-06-21",
      "open": "63.98",
      "high": "64.99",
      "low": "63.70",
      "close": "64.76",
      "volume": "3146908"
    },
    {
      "date": "2022-06-22",
      "open": "64.44",
      "high": "66.105",
      "low": "64.405",
      "close": "65.78",
      "volume": "3415992"
    },
    {
      "date": "2022-06-23",
      "open": "65.91",
      "high": "67.44",
      "low": "65.91",
      "close": "67.28",
      "volume": "4000378"
    },
    {
      "date": "2022-06-24",
      "open": "67.47",
      "high": "68.71",
      "low": "67.32",
      "close": "68.56",
      "volume": "3928066"
    },
    {
      "date": "2022-06-27",
      "open": "68.56",
      "high": "69.435",
      "low": "68.05",
      "close": "69.33",
      "volume": "2957835"
    },
    {
      "date": "2022-06-28",
      "open": "69.47",
      "high": "70.41",
      "low": "69.27",
      "close": "69.99",
      "volume": "4182088"
    },
    {
      "date": "2022-06-29",
      "open": "70.13",
      "high": "70.47",
      "low": "69.77",
      "close": "70.21",
      "volume": "2945589"
    },
    {
      "date": "2022-06-30",
      "open": "69.47",
      "high": "71.39",
      "low": "69.47",
      "close": "70.76",
      "volume": "3383682"
    },
    {
      "date": "2022-07-01",
      "open": "70.79",
      "high": "72.67",
      "low": "70.45",
      "close": "72.63",
      "volume": "3636600"
    },
    {
      "date": "2022-07-05",
      "open": "72.60",
      "high": "72.72",
      "low": "69.0601",
      "close": "69.89",
      "volume": "3667386"
    },
    {
      "date": "2022-07-06",
      "open": "70.23",
      "high": "71.66",
      "low": "69.56",
      "close": "71.01",
      "volume": "3095630"
    },
    {
      "date": "2022-07-07",
      "open": "71.25",
      "high": "71.67",
      "low": "69.22",
      "close": "69.58",
      "volume": "6138694"
    },
    {
      "date": "2022-07-08",
      "open": "69.59",
      "high": "69.89",
      "low": "69.06",
      "close": "69.60",
      "volume": "2231853"
    },
    {
      "date": "2022-07-11",
      "open": "69.57",
      "high": "70.33",
      "low": "68.94",
      "close": "69.89",
      "volume": "2167992"
    },
    {
      "date": "2022-07-12",
      "open": "70.06",
      "high": "70.62",
      "low": "69.225",
      "close": "69.50",
      "volume": "1937094"
    },
    {
      "date": "2022-07-13",
      "open": "68.85",
      "high": "69.94",
      "low": "68.80",
      "close": "69.20",
      "volume": "1646384"
    },
    {
      "date": "2022-07-14",
      "open": "68.22",
      "high": "69.41",
      "low": "68.00",
      "close": "69.31",
      "volume": "1410703"
    },
    {
      "date": "2022-07-15",
      "open": "69.55",
      "high": "70.04",
      "low": "68.76",
      "close": "69.96",
      "volume": "2511402"
    },
    {
      "date": "2022-07-18",
      "open": "69.69",
      "high": "69.86",
      "low": "68.47",
      "close": "68.55",
      "volume": "3036352"
    },
    {
      "date": "2022-07-19",
      "open": "69.20",
      "high": "69.35",
      "low": "68.32",
      "close": "68.86",
      "volume": "4459423"
    },
    {
      "date": "2022-07-20",
      "open": "68.86",
      "high": "68.96",
      "low": "67.46",
      "close": "67.60",
      "volume": "4360081"
    },
    {
      "date": "2022-07-21",
      "open": "67.50",
      "high": "67.815",
      "low": "66.97",
      "close": "67.70",
      "volume": "3961289"
    },
    {
      "date": "2022-07-22",
      "open": "68.00",
      "high": "68.72",
      "low": "67.78",
      "close": "68.67",
      "volume": "2200680"
    },
    {
      "date": "2022-07-25",
      "open": "68.86",
      "high": "69.53",
      "low": "68.50",
      "close": "69.46",
      "volume": "1889214"
    },
    {
      "date": "2022-07-26",
      "open": "69.87",
      "high": "70.64",
      "low": "69.70",
      "close": "70.21",
      "volume": "2769079"
    },
    {
      "date": "2022-07-27",
      "open": "69.74",
      "high": "70.37",
      "low": "69.44",
      "close": "70.25",
      "volume": "2394203"
    },
    {
      "date": "2022-07-28",
      "open": "70.46",
      "high": "72.36",
      "low": "69.855",
      "close": "72.21",
      "volume": "2615662"
    },
    {
      "date": "2022-07-29",
      "open": "72.06",
      "high": "73.58",
      "low": "72.01",
      "close": "73.18",
      "volume": "2647380"
    },
    {
      "date": "2022-08-01",
      "open": "72.96",
      "high": "73.58",
      "low": "72.50",
      "close": "73.19",
      "volume": "3028242"
    },
    {
      "date": "2022-08-02",
      "open": "73.68",
      "high": "74.44",
      "low": "73.14",
      "close": "73.45",
      "volume": "2849696"
    },
    {
      "date": "2022-08-03",
      "open": "73.29",
      "high": "74.47",
      "low": "72.35",
      "close": "74.31",
      "volume": "2894946"
    },
    {
      "date": "2022-08-04",
      "open": "74.25",
      "high": "75.3699",
      "low": "74.18",
      "close": "74.56",
      "volume": "2824288"
    },
    {
      "date": "2022-08-05",
      "open": "74.54",
      "high": "74.655",
      "low": "73.14",
      "close": "73.80",
      "volume": "3057238"
    },
    {
      "date": "2022-08-08",
      "open": "74.16",
      "high": "74.76",
      "low": "73.67",
      "close": "73.90",
      "volume": "2044755"
    },
    {
      "date": "2022-08-09",
      "open": "73.91",
      "high": "75.04",
      "low": "73.91",
      "close": "74.82",
      "volume": "1903614"
    },
    {
      "date": "2022-08-10",
      "open": "75.30",
      "high": "75.48",
      "low": "74.63",
      "close": "75.11",
      "volume": "2293603"
    },
    {
      "date": "2022-08-11",
      "open": "75.27",
      "high": "75.83",
      "low": "74.50",
      "close": "74.61",
      "volume": "1930833"
    },
    {
      "date": "2022-08-12",
      "open": "75.21",
      "high": "75.99",
      "low": "75.06",
      "close": "75.96",
      "volume": "1675101"
    },
    {
      "date": "2022-08-15",
      "open": "76.00",
      "high": "76.75",
      "low": "75.66",
      "close": "76.69",
      "volume": "1389788"
    },
    {
      "date": "2022-08-16",
      "open": "76.30",
      "high": "77.28",
      "low": "76.30",
      "close": "77.01",
      "volume": "1476873"
    },
    {
      "date": "2022-08-17",
      "open": "76.70",
      "high": "77.44",
      "low": "76.70",
      "close": "76.93",
      "volume": "1591107"
    },
    {
      "date": "2022-08-18",
      "open": "77.01",
      "high": "77.53",
      "low": "76.82",
      "close": "76.99",
      "volume": "1865840"
    },
    {
      "date": "2022-08-19",
      "open": "76.89",
      "high": "77.42",
      "low": "76.75",
      "close": "76.94",
      "volume": "2406371"
    },
    {
      "date": "2022-08-22",
      "open": "76.82",
      "high": "77.015",
      "low": "75.96",
      "close": "76.20",
      "volume": "1978858"
    },
    {
      "date": "2022-08-23",
      "open": "76.02",
      "high": "76.03",
      "low": "75.10",
      "close": "75.35",
      "volume": "1521257"
    },
    {
      "date": "2022-08-24",
      "open": "75.40",
      "high": "75.55",
      "low": "74.84",
      "close": "75.41",
      "volume": "1431068"
    },
    {
      "date": "2022-08-25",
      "open": "75.70",
      "high": "76.10",
      "low": "75.02",
      "close": "76.08",
      "volume": "1553592"
    },
    {
      "date": "2022-08-26",
      "open": "76.25",
      "high": "76.35",
      "low": "74.91",
      "close": "74.93",
      "volume": "2413287"
    },
    {
      "date": "2022-08-29",
      "open": "74.70",
      "high": "76.02",
      "low": "74.31",
      "close": "75.62",
      "volume": "2278227"
    },
    {
      "date": "2022-08-30",
      "open": "75.58",
      "high": "75.68",
      "low": "74.43",
      "close": "74.69",
      "volume": "2538439"
    },
    {
      "date": "2022-08-31",
      "open": "74.82",
      "high": "75.32",
      "low": "74.25",
      "close": "74.25",
      "volume": "2811269"
    },
    {
      "date": "2022-09-01",
      "open": "74.28",
      "high": "75.50",
      "low": "74.15",
      "close": "75.42",
      "volume": "1803388"
    },
    {
      "date": "2022-09-02",
      "open": "75.63",
      "high": "76.46",
      "low": "74.215",
      "close": "74.41",
      "volume": "2148565"
    },
    {
      "date": "2022-09-06",
      "open": "74.46",
      "high": "75.76",
      "low": "74.235",
      "close": "74.44",
      "volume": "2283489"
    },
    {
      "date": "2022-09-07",
      "open": "75.12",
      "high": "77.22",
      "low": "74.95",
      "close": "76.98",
      "volume": "2805839"
    },
    {
      "date": "2022-09-08",
      "open": "76.63",
      "high": "77.18",
      "low": "76.18",
      "close": "76.59",
      "volume": "1882539"
    },
    {
      "date": "2022-09-09",
      "open": "76.94",
      "high": "77.29",
      "low": "76.23",
      "close": "76.98",
      "volume": "2572387"
    },
    {
      "date": "2022-09-12",
      "open": "77.09",
      "high": "77.66",
      "low": "76.64",
      "close": "77.41",
      "volume": "1897480"
    },
    {
      "date": "2022-09-13",
      "open": "76.61",
      "high": "77.029",
      "low": "74.84",
      "close": "75.08",
      "volume": "3561060"
    },
    {
      "date": "2022-09-14",
      "open": "74.78",
      "high": "75.67",
      "low": "74.56",
      "close": "75.31",
      "volume": "2669814"
    },
    {
      "date": "2022-09-15",
      "open": "75.01",
      "high": "75.06",
      "low": "73.125",
      "close": "73.38",
      "volume": "3664674"
    },
    {
      "date": "2022-09-16",
      "open": "73.57",
      "high": "74.16",
      "low": "73.34",
      "close": "73.90",
      "volume": "7082916"
    },
    {
      "date": "2022-09-19",
      "open": "73.72",
      "high": "74.55",
      "low": "73.30",
      "close": "74.53",
      "volume": "1763958"
    },
    {
      "date": "2022-09-20",
      "open": "74.32",
      "high": "74.32",
      "low": "72.66",
      "close": "73.48",
      "volume": "2397875"
    },
    {
      "date": "2022-09-21",
      "open": "73.74",
      "high": "74.59",
      "low": "72.50",
      "close": "72.50",
      "volume": "2435315"
    },
    {
      "date": "2022-09-22",
      "open": "72.62",
      "high": "72.97",
      "low": "72.03",
      "close": "72.45",
      "volume": "2437628"
    },
    {
      "date": "2022-09-23",
      "open": "72.13",
      "high": "72.20",
      "low": "70.92",
      "close": "71.56",
      "volume": "2695175"
    },
    {
      "date": "2022-09-26",
      "open": "71.45",
      "high": "71.72",
      "low": "69.38",
      "close": "69.95",
      "volume": "3115857"
    },
    {
      "date": "2022-09-27",
      "open": "70.16",
      "high": "70.40",
      "low": "68.145",
      "close": "68.37",
      "volume": "3173429"
    },
    {
      "date": "2022-09-28",
      "open": "69.11",
      "high": "69.36",
      "low": "68.08",
      "close": "68.91",
      "volume": "2746487"
    },
    {
      "date": "2022-09-29",
      "open": "68.45",
      "high": "68.88",
      "low": "65.16",
      "close": "65.36",
      "volume": "3852408"
    },
    {
      "date": "2022-09-30",
      "open": "65.59",
      "high": "66.16",
      "low": "63.84",
      "close": "64.00",
      "volume": "6182167"
    },
    {
      "date": "2022-10-03",
      "open": "64.72",
      "high": "66.05",
      "low": "64.30",
      "close": "65.54",
      "volume": "2931497"
    },
    {
      "date": "2022-10-04",
      "open": "65.70",
      "high": "66.68",
      "low": "65.33",
      "close": "66.47",
      "volume": "2754426"
    },
    {
      "date": "2022-10-05",
      "open": "65.65",
      "high": "65.74",
      "low": "63.79",
      "close": "64.33",
      "volume": "3003008"
    },
    {
      "date": "2022-10-06",
      "open": "64.18",
      "high": "64.18",
      "low": "61.73",
      "close": "61.82",
      "volume": "3788379"
    },
    {
      "date": "2022-10-07",
      "open": "61.75",
      "high": "62.04",
      "low": "59.68",
      "close": "59.86",
      "volume": "6476432"
    },
    {
      "date": "2022-10-10",
      "open": "60.01",
      "high": "60.91",
      "low": "59.90",
      "close": "60.21",
      "volume": "3970376"
    },
    {
      "date": "2022-10-11",
      "open": "59.90",
      "high": "60.77",
      "low": "59.77",
      "close": "59.83",
      "volume": "4231992"
    },
    {
      "date": "2022-10-12",
      "open": "59.95",
      "high": "59.95",
      "low": "57.90",
      "close": "57.94",
      "volume": "4548432"
    },
    {
      "date": "2022-10-13",
      "open": "57.20",
      "high": "59.98",
      "low": "56.89",
      "close": "59.74",
      "volume": "6807263"
    },
    {
      "date": "2022-10-14",
      "open": "60.21",
      "high": "60.45",
      "low": "58.53",
      "close": "58.86",
      "volume": "3595103"
    },
    {
      "date": "2022-10-17",
      "open": "59.61",
      "high": "61.07",
      "low": "59.55",
      "close": "60.60",
      "volume": "3782202"
    },
    {
      "date": "2022-10-18",
      "open": "61.40",
      "high": "62.17",
      "low": "60.99",
      "close": "61.62",
      "volume": "3162055"
    },
    {
      "date": "2022-10-19",
      "open": "60.63",
      "high": "61.265",
      "low": "60.38",
      "close": "61.10",
      "volume": "2582541"
    },
    {
      "date": "2022-10-20",
      "open": "61.78",
      "high": "61.78",
      "low": "59.40",
      "close": "59.725",
      "volume": "6537624"
    },
    {
      "date": "2022-10-21",
      "open": "59.84",
      "high": "61.24",
      "low": "59.43",
      "close": "60.90",
      "volume": "3776031"
    },
    {
      "date": "2022-10-24",
      "open": "61.44",
      "high": "62.09",
      "low": "61.08",
      "close": "61.58",
      "volume": "4027750"
    },
    {
      "date": "2022-10-25",
      "open": "61.88",
      "high": "62.665",
      "low": "61.73",
      "close": "62.40",
      "volume": "2774295"
    },
    {
      "date": "2022-10-26",
      "open": "63.02",
      "high": "63.59",
      "low": "62.43",
      "close": "62.57",
      "volume": "3708742"
    },
    {
      "date": "2022-10-27",
      "open": "62.43",
      "high": "64.46",
      "low": "62.21",
      "close": "63.25",
      "volume": "4295234"
    },
    {
      "date": "2022-10-28",
      "open": "63.71",
      "high": "65.49",
      "low": "63.63",
      "close": "65.37",
      "volume": "3874837"
    },
    {
      "date": "2022-10-31",
      "open": "65.15",
      "high": "65.40",
      "low": "64.29",
      "close": "65.11",
      "volume": "3934115"
    },
    {
      "date": "2022-11-01",
      "open": "65.32",
      "high": "66.02",
      "low": "64.78",
      "close": "65.90",
      "volume": "3912753"
    },
    {
      "date": "2022-11-02",
      "open": "65.62",
      "high": "67.39",
      "low": "65.24",
      "close": "65.31",
      "volume": "6364541"
    },
    {
      "date": "2022-11-03",
      "open": "64.99",
      "high": "65.4293",
      "low": "64.535",
      "close": "65.15",
      "volume": "4247848"
    },
    {
      "date": "2022-11-04",
      "open": "65.26",
      "high": "66.01",
      "low": "64.40",
      "close": "65.55",
      "volume": "3470697"
    },
    {
      "date": "2022-11-07",
      "open": "65.71",
      "high": "66.03",
      "low": "64.16",
      "close": "65.25",
      "volume": "3983110"
    },
    {
      "date": "2022-11-08",
      "open": "65.33",
      "high": "66.38",
      "low": "65.24",
      "close": "66.09",
      "volume": "2892292"
    },
    {
      "date": "2022-11-09",
      "open": "66.02",
      "high": "66.35",
      "low": "65.37",
      "close": "65.61",
      "volume": "3760007"
    },
    {
      "date": "2022-11-10",
      "open": "67.44",
      "high": "69.37",
      "low": "66.57",
      "close": "69.11",
      "volume": "4592057"
    },
    {
      "date": "2022-11-11",
      "open": "68.61",
      "high": "68.94",
      "low": "66.8401",
      "close": "67.49",
      "volume": "5005282"
    },
    {
      "date": "2022-11-14",
      "open": "67.73",
      "high": "67.855",
      "low": "66.82",
      "close": "66.83",
      "volume": "4087731"
    },
    {
      "date": "2022-11-15",
      "open": "67.33",
      "high": "67.685",
      "low": "66.63",
      "close": "67.39",
      "volume": "4576385"
    },
    {
      "date": "2022-11-16",
      "open": "67.78",
      "high": "68.675",
      "low": "67.64",
      "close": "68.32",
      "volume": "3859946"
    },
    {
      "date": "2022-11-17",
      "open": "67.45",
      "high": "67.91",
      "low": "66.89",
      "close": "67.14",
      "volume": "2881603"
    },
    {
      "date": "2022-11-18",
      "open": "67.43",
      "high": "68.49",
      "low": "67.43",
      "close": "68.38",
      "volume": "2921965"
    },
    {
      "date": "2022-11-21",
      "open": "67.93",
      "high": "69.16",
      "low": "67.93",
      "close": "68.68",
      "volume": "2876388"
    },
    {
      "date": "2022-11-22",
      "open": "69.00",
      "high": "69.62",
      "low": "68.635",
      "close": "68.85",
      "volume": "2625159"
    },
    {
      "date": "2022-11-23",
      "open": "68.68",
      "high": "69.23",
      "low": "68.47",
      "close": "69.20",
      "volume": "1947453"
    },
    {
      "date": "2022-11-25",
      "open": "69.47",
      "high": "69.90",
      "low": "69.27",
      "close": "69.63",
      "volume": "1193264"
    },
    {
      "date": "2022-11-28",
      "open": "69.27",
      "high": "69.70",
      "low": "68.64",
      "close": "69.39",
      "volume": "2197604"
    },
    {
      "date": "2022-11-29",
      "open": "69.21",
      "high": "69.26",
      "low": "68.25",
      "close": "68.85",
      "volume": "1873403"
    },
    {
      "date": "2022-11-30",
      "open": "68.75",
      "high": "70.575",
      "low": "68.522",
      "close": "70.22",
      "volume": "4911370"
    },
    {
      "date": "2022-12-01",
      "open": "70.82",
      "high": "71.73",
      "low": "70.08",
      "close": "70.19",
      "volume": "2520338"
    },
    {
      "date": "2022-12-02",
      "open": "69.25",
      "high": "69.78",
      "low": "68.47",
      "close": "69.14",
      "volume": "2811722"
    },
    {
      "date": "2022-12-05",
      "open": "68.66",
      "high": "68.98",
      "low": "68.42",
      "close": "68.68",
      "volume": "2151406"
    },
    {
      "date": "2022-12-06",
      "open": "68.68",
      "high": "69.40",
      "low": "68.58",
      "close": "69.32",
      "volume": "2526574"
    },
    {
      "date": "2022-12-07",
      "open": "69.53",
      "high": "69.805",
      "low": "68.51",
      "close": "68.87",
      "volume": "2659367"
    },
    {
      "date": "2022-12-08",
      "open": "68.75",
      "high": "69.975",
      "low": "68.57",
      "close": "69.81",
      "volume": "2160821"
    },
    {
      "date": "2022-12-09",
      "open": "69.67",
      "high": "70.405",
      "low": "69.4726",
      "close": "69.84",
      "volume": "3793145"
    },
    {
      "date": "2022-12-12",
      "open": "70.51",
      "high": "71.61",
      "low": "69.97",
      "close": "71.59",
      "volume": "1967277"
    },
    {
      "date": "2022-12-13",
      "open": "72.44",
      "high": "72.99",
      "low": "70.84",
      "close": "71.60",
      "volume": "3170997"
    },
    {
      "date": "2022-12-14",
      "open": "71.84",
      "high": "72.51",
      "low": "70.78",
      "close": "71.25",
      "volume": "2551634"
    },
    {
      "date": "2022-12-15",
      "open": "70.96",
      "high": "71.22",
      "low": "70.25",
      "close": "70.62",
      "volume": "3265755"
    },
    {
      "date": "2022-12-16",
      "open": "70.26",
      "high": "70.31",
      "low": "68.76",
      "close": "69.92",
      "volume": "6745535"
    },
    {
      "date": "2022-12-19",
      "open": "69.93",
      "high": "70.50",
      "low": "68.97",
      "close": "69.40",
      "volume": "2150321"
    },
    {
      "date": "2022-12-20",
      "open": "69.49",
      "high": "69.81",
      "low": "68.84",
      "close": "69.49",
      "volume": "2208755"
    },
    {
      "date": "2022-12-21",
      "open": "69.71",
      "high": "70.46",
      "low": "69.55",
      "close": "70.41",
      "volume": "1774604"
    },
    {
      "date": "2022-12-22",
      "open": "70.12",
      "high": "70.29",
      "low": "68.79",
      "close": "70.03",
      "volume": "1870288"
    },
    {
      "date": "2022-12-23",
      "open": "69.94",
      "high": "70.95",
      "low": "69.83",
      "close": "70.93",
      "volume": "1201346"
    },
    {
      "date": "2022-12-27",
      "open": "70.99",
      "high": "71.715",
      "low": "70.58",
      "close": "71.57",
      "volume": "1580655"
    },
    {
      "date": "2022-12-28",
      "open": "71.28",
      "high": "71.62",
      "low": "70.54",
      "close": "70.57",
      "volume": "1513749"
    },
    {
      "date": "2022-12-29",
      "open": "70.89",
      "high": "71.51",
      "low": "70.87",
      "close": "71.07",
      "volume": "1398046"
    },
    {
      "date": "2022-12-30",
      "open": "70.90",
      "high": "71.07",
      "low": "69.508",
      "close": "70.11",
      "volume": "1597003"
    },
    {
      "date": "2023-01-03",
      "open": "69.81",
      "high": "70.50",
      "low": "68.82",
      "close": "70.07",
      "volume": "2684470"
    },
    {
      "date": "2023-01-04",
      "open": "70.41",
      "high": "71.23",
      "low": "70.13",
      "close": "70.67",
      "volume": "2266020"
    },
    {
      "date": "2023-01-05",
      "open": "69.92",
      "high": "70.46",
      "low": "68.98",
      "close": "69.24",
      "volume": "2104459"
    },
    {
      "date": "2023-01-06",
      "open": "70.15",
      "high": "71.58",
      "low": "70.07",
      "close": "71.29",
      "volume": "2976178"
    },
    {
      "date": "2023-01-09",
      "open": "70.98",
      "high": "72.49",
      "low": "70.94",
      "close": "71.98",
      "volume": "2707813"
    },
    {
      "date": "2023-01-10",
      "open": "71.81",
      "high": "72.195",
      "low": "71.47",
      "close": "72.11",
      "volume": "3027488"
    },
    {
      "date": "2023-01-11",
      "open": "72.269",
      "high": "72.97",
      "low": "72.26",
      "close": "72.78",
      "volume": "2883708"
    },
    {
      "date": "2023-01-12",
      "open": "72.63",
      "high": "72.92",
      "low": "71.78",
      "close": "71.95",
      "volume": "3099434"
    },
    {
      "date": "2023-01-13",
      "open": "71.61",
      "high": "71.79",
      "low": "70.73",
      "close": "71.17",
      "volume": "2624174"
    },
    {
      "date": "2023-01-17",
      "open": "70.99",
      "high": "71.67",
      "low": "70.69",
      "close": "71.09",
      "volume": "2838578"
    },
    {
      "date": "2023-01-18",
      "open": "71.09",
      "high": "71.13",
      "low": "68.64",
      "close": "68.76",
      "volume": "2860126"
    },
    {
      "date": "2023-01-19",
      "open": "68.67",
      "high": "68.81",
      "low": "67.89",
      "close": "68.00",
      "volume": "2117439"
    },
    {
      "date": "2023-01-20",
      "open": "67.67",
      "high": "68.61",
      "low": "66.95",
      "close": "68.55",
      "volume": "2821131"
    },
    {
      "date": "2023-01-23",
      "open": "68.10",
      "high": "68.70",
      "low": "67.70",
      "close": "68.01",
      "volume": "2553121"
    },
    {
      "date": "2023-01-24",
      "open": "68.01",
      "high": "68.645",
      "low": "67.28",
      "close": "68.34",
      "volume": "2030637"
    },
    {
      "date": "2023-01-25",
      "open": "68.36",
      "high": "68.56",
      "low": "67.45",
      "close": "68.56",
      "volume": "2527741"
    },
    {
      "date": "2023-01-26",
      "open": "67.68",
      "high": "69.48",
      "low": "67.68",
      "close": "68.80",
      "volume": "3699751"
    },
    {
      "date": "2023-01-27",
      "open": "68.48",
      "high": "69.02",
      "low": "67.81",
      "close": "68.43",
      "volume": "3497191"
    },
    {
      "date": "2023-01-30",
      "open": "68.13",
      "high": "68.78",
      "low": "67.94",
      "close": "68.10",
      "volume": "3088208"
    },
    {
      "date": "2023-01-31",
      "open": "68.24",
      "high": "68.85",
      "low": "67.485",
      "close": "68.77",
      "volume": "2908925"
    },
    {
      "date": "2023-02-01",
      "open": "68.38",
      "high": "69.89",
      "low": "68.1219",
      "close": "69.61",
      "volume": "2995429"
    },
    {
      "date": "2023-02-02",
      "open": "69.55",
      "high": "70.21",
      "low": "68.87",
      "close": "69.56",
      "volume": "3074404"
    },
    {
      "date": "2023-02-03",
      "open": "69.04",
      "high": "69.30",
      "low": "67.01",
      "close": "67.98",
      "volume": "2938294"
    },
    {
      "date": "2023-02-06",
      "open": "67.92",
      "high": "68.84",
      "low": "67.71",
      "close": "68.80",
      "volume": "1964580"
    },
    {
      "date": "2023-02-07",
      "open": "68.66",
      "high": "69.10",
      "low": "67.75",
      "close": "68.88",
      "volume": "2909721"
    },
    {
      "date": "2023-02-08",
      "open": "68.43",
      "high": "68.43",
      "low": "67.60",
      "close": "67.85",
      "volume": "2275950"
    },
    {
      "date": "2023-02-09",
      "open": "67.85",
      "high": "68.34",
      "low": "67.18",
      "close": "67.32",
      "volume": "2926547"
    },
    {
      "date": "2023-02-10",
      "open": "67.61",
      "high": "68.58",
      "low": "67.27",
      "close": "68.48",
      "volume": "2015179"
    },
    {
      "date": "2023-02-13",
      "open": "68.47",
      "high": "69.14",
      "low": "68.42",
      "close": "68.71",
      "volume": "1970479"
    },
    {
      "date": "2023-02-14",
      "open": "68.91",
      "high": "68.98",
      "low": "67.89",
      "close": "67.98",
      "volume": "2455719"
    },
    {
      "date": "2023-02-15",
      "open": "67.51",
      "high": "67.9509",
      "low": "67.15",
      "close": "67.90",
      "volume": "2810185"
    },
    {
      "date": "2023-02-16",
      "open": "67.13",
      "high": "67.66",
      "low": "66.58",
      "close": "67.26",
      "volume": "2870566"
    },
    {
      "date": "2023-02-17",
      "open": "67.46",
      "high": "68.31",
      "low": "66.87",
      "close": "68.01",
      "volume": "2307969"
    },
    {
      "date": "2023-02-21",
      "open": "67.62",
      "high": "67.85",
      "low": "67.14",
      "close": "67.20",
      "volume": "2663950"
    },
    {
      "date": "2023-02-22",
      "open": "67.14",
      "high": "67.73",
      "low": "66.562",
      "close": "66.69",
      "volume": "2080649"
    },
    {
      "date": "2023-02-23",
      "open": "66.90",
      "high": "67.07",
      "low": "66.01",
      "close": "66.33",
      "volume": "2415838"
    },
    {
      "date": "2023-02-24",
      "open": "65.81",
      "high": "66.125",
      "low": "65.32",
      "close": "65.81",
      "volume": "2292952"
    },
    {
      "date": "2023-02-27",
      "open": "66.15",
      "high": "66.725",
      "low": "65.12",
      "close": "65.40",
      "volume": "1820348"
    },
    {
      "date": "2023-02-28",
      "open": "65.23",
      "high": "65.6315",
      "low": "64.39",
      "close": "64.57",
      "volume": "3297719"
    },
    {
      "date": "2023-03-01",
      "open": "64.20",
      "high": "64.41",
      "low": "62.90",
      "close": "63.27",
      "volume": "3197457"
    },
    {
      "date": "2023-03-02",
      "open": "63.21",
      "high": "64.46",
      "low": "63.08",
      "close": "64.34",
      "volume": "2443267"
    },
    {
      "date": "2023-03-03",
      "open": "64.64",
      "high": "65.125",
      "low": "63.775",
      "close": "65.10",
      "volume": "2790121"
    },
    {
      "date": "2023-03-06",
      "open": "64.72",
      "high": "65.58",
      "low": "64.71",
      "close": "65.05",
      "volume": "2328300"
    },
    {
      "date": "2023-03-07",
      "open": "65.13",
      "high": "65.36",
      "low": "63.43",
      "close": "63.61",
      "volume": "3223441"
    },
    {
      "date": "2023-03-08",
      "open": "63.77",
      "high": "64.53",
      "low": "63.5601",
      "close": "64.40",
      "volume": "2825539"
    },
    {
      "date": "2023-03-09",
      "open": "64.74",
      "high": "65.545",
      "low": "63.85",
      "close": "64.25",
      "volume": "3239091"
    },
    {
      "date": "2023-03-10",
      "open": "64.42",
      "high": "64.55",
      "low": "62.845",
      "close": "63.22",
      "volume": "3111707"
    },
    {
      "date": "2023-03-13",
      "open": "63.40",
      "high": "66.30",
      "low": "63.34",
      "close": "65.30",
      "volume": "4978508"
    },
    {
      "date": "2023-03-14",
      "open": "64.69",
      "high": "65.93",
      "low": "64.69",
      "close": "65.44",
      "volume": "3794081"
    },
    {
      "date": "2023-03-15",
      "open": "65.01",
      "high": "67.77",
      "low": "65.01",
      "close": "67.31",
      "volume": "4601315"
    },
    {
      "date": "2023-03-16",
      "open": "66.99",
      "high": "68.26",
      "low": "66.83",
      "close": "67.24",
      "volume": "4209496"
    },
    {
      "date": "2023-03-17",
      "open": "66.07",
      "high": "67.37",
      "low": "65.75",
      "close": "66.88",
      "volume": "7941088"
    },
    {
      "date": "2023-03-20",
      "open": "67.07",
      "high": "67.78",
      "low": "66.90",
      "close": "67.39",
      "volume": "2906316"
    },
    {
      "date": "2023-03-21",
      "open": "67.42",
      "high": "67.44",
      "low": "64.33",
      "close": "65.50",
      "volume": "3796190"
    },
    {
      "date": "2023-03-22",
      "open": "65.38",
      "high": "65.69",
      "low": "64.11",
      "close": "64.15",
      "volume": "3446187"
    },
    {
      "date": "2023-03-23",
      "open": "63.93",
      "high": "64.63",
      "low": "62.97",
      "close": "63.31",
      "volume": "3184609"
    },
    {
      "date": "2023-03-24",
      "open": "63.45",
      "high": "65.57",
      "low": "63.36",
      "close": "65.55",
      "volume": "2713349"
    },
    {
      "date": "2023-03-27",
      "open": "65.79",
      "high": "66.05",
      "low": "65.12",
      "close": "65.29",
      "volume": "2912893"
    },
    {
      "date": "2023-03-28",
      "open": "65.11",
      "high": "66.065",
      "low": "64.99",
      "close": "65.40",
      "volume": "1982968"
    },
    {
      "date": "2023-03-29",
      "open": "65.90",
      "high": "66.61",
      "low": "65.79",
      "close": "66.54",
      "volume": "2449982"
    },
    {
      "date": "2023-03-30",
      "open": "66.70",
      "high": "67.105",
      "low": "66.32",
      "close": "66.91",
      "volume": "1993896"
    },
    {
      "date": "2023-03-31",
      "open": "67.17",
      "high": "67.98",
      "low": "66.78",
      "close": "67.44",
      "volume": "5987670"
    },
    {
      "date": "2023-04-03",
      "open": "67.33",
      "high": "68.11",
      "low": "66.91",
      "close": "67.52",
      "volume": "3890597"
    },
    {
      "date": "2023-04-04",
      "open": "67.53",
      "high": "68.495",
      "low": "67.38",
      "close": "68.45",
      "volume": "3180408"
    },
    {
      "date": "2023-04-05",
      "open": "68.91",
      "high": "71.29",
      "low": "68.865",
      "close": "71.12",
      "volume": "4231720"
    },
    {
      "date": "2023-04-06",
      "open": "71.63",
      "high": "71.96",
      "low": "70.71",
      "close": "71.27",
      "volume": "2476231"
    },
    {
      "date": "2023-04-10",
      "open": "70.89",
      "high": "70.98",
      "low": "69.75",
      "close": "70.76",
      "volume": "1722523"
    },
    {
      "date": "2023-04-11",
      "open": "70.69",
      "high": "71.315",
      "low": "70.57",
      "close": "71.04",
      "volume": "1956424"
    },
    {
      "date": "2023-04-12",
      "open": "71.16",
      "high": "71.57",
      "low": "70.765",
      "close": "71.04",
      "volume": "2728983"
    },
    {
      "date": "2023-04-13",
      "open": "70.69",
      "high": "71.12",
      "low": "69.47",
      "close": "71.04",
      "volume": "2530076"
    },
    {
      "date": "2023-04-14",
      "open": "70.08",
      "high": "70.37",
      "low": "69.65",
      "close": "70.14",
      "volume": "2314575"
    },
    {
      "date": "2023-04-17",
      "open": "70.50",
      "high": "70.86",
      "low": "69.67",
      "close": "70.32",
      "volume": "1760183"
    },
    {
      "date": "2023-04-18",
      "open": "70.16",
      "high": "70.50",
      "low": "69.48",
      "close": "69.76",
      "volume": "1531937"
    },
    {
      "date": "2023-04-19",
      "open": "70.18",
      "high": "70.745",
      "low": "69.98",
      "close": "70.59",
      "volume": "1449881"
    },
    {
      "date": "2023-04-20",
      "open": "70.86",
      "high": "71.17",
      "low": "70.21",
      "close": "70.69",
      "volume": "2255580"
    },
    {
      "date": "2023-04-21",
      "open": "70.82",
      "high": "71.26",
      "low": "70.20",
      "close": "70.44",
      "volume": "1909396"
    },
    {
      "date": "2023-04-24",
      "open": "70.37",
      "high": "71.21",
      "low": "70.05",
      "close": "71.03",
      "volume": "2196508"
    },
    {
      "date": "2023-04-25",
      "open": "71.03",
      "high": "71.32",
      "low": "70.825",
      "close": "71.18",
      "volume": "2036108"
    },
    {
      "date": "2023-04-26",
      "open": "70.65",
      "high": "70.97",
      "low": "69.57",
      "close": "69.68",
      "volume": "2637701"
    },
    {
      "date": "2023-04-27",
      "open": "70.31",
      "high": "70.41",
      "low": "69.22",
      "close": "70.26",
      "volume": "2716355"
    },
    {
      "date": "2023-04-28",
      "open": "70.42",
      "high": "70.72",
      "low": "69.35",
      "close": "69.91",
      "volume": "2281517"
    },
    {
      "date": "2023-05-01",
      "open": "69.78",
      "high": "70.60",
      "low": "69.56",
      "close": "70.17",
      "volume": "2262363"
    },
    {
      "date": "2023-05-02",
      "open": "69.95",
      "high": "70.105",
      "low": "68.625",
      "close": "69.10",
      "volume": "2159376"
    },
    {
      "date": "2023-05-03",
      "open": "69.28",
      "high": "69.61",
      "low": "68.34",
      "close": "68.50",
      "volume": "2428699"
    },
    {
      "date": "2023-05-04",
      "open": "68.59",
      "high": "69.56",
      "low": "67.93",
      "close": "69.11",
      "volume": "3463931"
    },
    {
      "date": "2023-05-05",
      "open": "68.62",
      "high": "69.59",
      "low": "68.57",
      "close": "69.57",
      "volume": "2147879"
    },
    {
      "date": "2023-05-08",
      "open": "69.34",
      "high": "69.85",
      "low": "69.02",
      "close": "69.32",
      "volume": "2171036"
    },
    {
      "date": "2023-05-09",
      "open": "69.03",
      "high": "69.24",
      "low": "68.735",
      "close": "69.11",
      "volume": "2102806"
    },
    {
      "date": "2023-05-10",
      "open": "69.43",
      "high": "69.705",
      "low": "68.695",
      "close": "69.30",
      "volume": "2963101"
    },
    {
      "date": "2023-05-11",
      "open": "69.15",
      "high": "69.405",
      "low": "68.31",
      "close": "68.62",
      "volume": "2850129"
    },
    {
      "date": "2023-05-12",
      "open": "68.98",
      "high": "69.39",
      "low": "68.53",
      "close": "68.89",
      "volume": "2295837"
    },
    {
      "date": "2023-05-15",
      "open": "69.12",
      "high": "69.14",
      "low": "67.44",
      "close": "67.91",
      "volume": "1708556"
    },
    {
      "date": "2023-05-16",
      "open": "68.00",
      "high": "68.08",
      "low": "66.56",
      "close": "66.59",
      "volume": "1770198"
    },
    {
      "date": "2023-05-17",
      "open": "66.65",
      "high": "66.76",
      "low": "65.71",
      "close": "66.04",
      "volume": "2117958"
    },
    {
      "date": "2023-05-18",
      "open": "65.58",
      "high": "65.90",
      "low": "65.15",
      "close": "65.87",
      "volume": "2403918"
    },
    {
      "date": "2023-05-19",
      "open": "66.05",
      "high": "66.50",
      "low": "65.80",
      "close": "65.93",
      "volume": "2104747"
    },
    {
      "date": "2023-05-22",
      "open": "66.29",
      "high": "66.52",
      "low": "65.58",
      "close": "65.88",
      "volume": "1857477"
    },
    {
      "date": "2023-05-23",
      "open": "65.63",
      "high": "66.40",
      "low": "65.44",
      "close": "65.59",
      "volume": "3966273"
    },
    {
      "date": "2023-05-24",
      "open": "65.74",
      "high": "66.15",
      "low": "65.12",
      "close": "65.13",
      "volume": "3562145"
    },
    {
      "date": "2023-05-25",
      "open": "64.61",
      "high": "64.71",
      "low": "63.77",
      "close": "64.29",
      "volume": "3706123"
    },
    {
      "date": "2023-05-26",
      "open": "64.18",
      "high": "64.375",
      "low": "63.44",
      "close": "64.32",
      "volume": "2954054"
    },
    {
      "date": "2023-05-30",
      "open": "64.27",
      "high": "64.74",
      "low": "64.01",
      "close": "64.15",
      "volume": "2339831"
    },
    {
      "date": "2023-05-31",
      "open": "64.31",
      "high": "65.47",
      "low": "64.065",
      "close": "65.29",
      "volume": "3553586"
    },
    {
      "date": "2023-06-01",
      "open": "65.52",
      "high": "65.58",
      "low": "63.15",
      "close": "63.55",
      "volume": "5573208"
    },
    {
      "date": "2023-06-02",
      "open": "61.64",
      "high": "63.59",
      "low": "60.84",
      "close": "63.14",
      "volume": "7404749"
    },
    {
      "date": "2023-06-05",
      "open": "63.10",
      "high": "64.56",
      "low": "63.10",
      "close": "63.95",
      "volume": "3168700"
    },
    {
      "date": "2023-06-06",
      "open": "64.27",
      "high": "64.44",
      "low": "63.285",
      "close": "63.56",
      "volume": "3062935"
    },
    {
      "date": "2023-06-07",
      "open": "63.93",
      "high": "64.61",
      "low": "63.37",
      "close": "64.31",
      "volume": "3953762"
    },
    {
      "date": "2023-06-08",
      "open": "64.82",
      "high": "64.82",
      "low": "62.29",
      "close": "64.14",
      "volume": "6888212"
    },
    {
      "date": "2023-06-09",
      "open": "63.92",
      "high": "64.03",
      "low": "63.02",
      "close": "63.45",
      "volume": "3342582"
    },
    {
      "date": "2023-06-12",
      "open": "63.50",
      "high": "63.615",
      "low": "63.005",
      "close": "63.57",
      "volume": "2486374"
    },
    {
      "date": "2023-06-13",
      "open": "63.30",
      "high": "63.52",
      "low": "62.97",
      "close": "63.13",
      "volume": "4272812"
    },
    {
      "date": "2023-06-14",
      "open": "62.82",
      "high": "63.57",
      "low": "62.36",
      "close": "62.49",
      "volume": "5341887"
    },
    {
      "date": "2023-06-15",
      "open": "62.91",
      "high": "64.72",
      "low": "62.46",
      "close": "64.32",
      "volume": "6034592"
    },
    {
      "date": "2023-06-16",
      "open": "64.43",
      "high": "64.74",
      "low": "63.80",
      "close": "63.92",
      "volume": "6372585"
    },
    {
      "date": "2023-06-20",
      "open": "63.81",
      "high": "64.00",
      "low": "62.60",
      "close": "63.07",
      "volume": "3502827"
    },
    {
      "date": "2023-06-21",
      "open": "62.51",
      "high": "62.915",
      "low": "61.5523",
      "close": "62.81",
      "volume": "3487297"
    },
    {
      "date": "2023-06-22",
      "open": "63.03",
      "high": "63.21",
      "low": "62.14",
      "close": "62.76",
      "volume": "3023231"
    },
    {
      "date": "2023-06-23",
      "open": "63.04",
      "high": "63.105",
      "low": "61.73",
      "close": "62.10",
      "volume": "5325339"
    },
    {
      "date": "2023-06-26",
      "open": "62.21",
      "high": "63.05",
      "low": "61.78",
      "close": "62.86",
      "volume": "4010859"
    },
    {
      "date": "2023-06-27",
      "open": "62.89",
      "high": "63.025",
      "low": "62.41",
      "close": "62.44",
      "volume": "3287600"
    },
    {
      "date": "2023-06-28",
      "open": "62.45",
      "high": "62.51",
      "low": "61.11",
      "close": "61.24",
      "volume": "2965380"
    },
    {
      "date": "2023-06-29",
      "open": "60.70",
      "high": "61.57",
      "low": "60.39",
      "close": "61.29",
      "volume": "2881868"
    },
    {
      "date": "2023-06-30",
      "open": "61.28",
      "high": "62.26",
      "low": "61.26",
      "close": "62.17",
      "volume": "3299810"
    },
    {
      "date": "2023-07-03",
      "open": "62.03",
      "high": "63.02",
      "low": "62.00",
      "close": "62.98",
      "volume": "1374961"
    },
    {
      "date": "2023-07-05",
      "open": "62.86",
      "high": "63.965",
      "low": "62.64",
      "close": "63.79",
      "volume": "4555357"
    },
    {
      "date": "2023-07-06",
      "open": "63.38",
      "high": "64.025",
      "low": "62.74",
      "close": "63.76",
      "volume": "5360214"
    },
    {
      "date": "2023-07-07",
      "open": "63.30",
      "high": "63.43",
      "low": "62.865",
      "close": "62.93",
      "volume": "3730862"
    },
    {
      "date": "2023-07-10",
      "open": "63.05",
      "high": "63.441",
      "low": "62.36",
      "close": "62.65",
      "volume": "4047445"
    },
    {
      "date": "2023-07-11",
      "open": "62.83",
      "high": "63.145",
      "low": "62.57",
      "close": "63.12",
      "volume": "2878849"
    },
    {
      "date": "2023-07-12",
      "open": "63.10",
      "high": "64.25",
      "low": "63.10",
      "close": "63.79",
      "volume": "3137851"
    },
    {
      "date": "2023-07-13",
      "open": "63.66",
      "high": "64.345",
      "low": "63.51",
      "close": "64.33",
      "volume": "2924954"
    },
    {
      "date": "2023-07-14",
      "open": "64.24",
      "high": "64.59",
      "low": "63.605",
      "close": "64.27",
      "volume": "2561822"
    },
    {
      "date": "2023-07-17",
      "open": "64.22",
      "high": "64.22",
      "low": "63.20",
      "close": "63.21",
      "volume": "2881600"
    },
    {
      "date": "2023-07-18",
      "open": "63.43",
      "high": "63.86",
      "low": "62.27",
      "close": "63.00",
      "volume": "3332480"
    },
    {
      "date": "2023-07-19",
      "open": "63.11",
      "high": "64.18",
      "low": "63.11",
      "close": "63.39",
      "volume": "3602361"
    },
    {
      "date": "2023-07-20",
      "open": "63.80",
      "high": "64.73",
      "low": "63.31",
      "close": "64.56",
      "volume": "3484193"
    },
    {
      "date": "2023-07-21",
      "open": "64.85",
      "high": "65.39",
      "low": "64.55",
      "close": "65.21",
      "volume": "10530040"
    },
    {
      "date": "2023-07-24",
      "open": "65.09",
      "high": "65.48",
      "low": "64.66",
      "close": "65.08",
      "volume": "2837207"
    },
    {
      "date": "2023-07-25",
      "open": "65.07",
      "high": "65.36",
      "low": "64.82",
      "close": "64.96",
      "volume": "3247045"
    },
    {
      "date": "2023-07-26",
      "open": "64.91",
      "high": "65.62",
      "low": "64.735",
      "close": "65.05",
      "volume": "2529917"
    },
    {
      "date": "2023-07-27",
      "open": "64.61",
      "high": "64.77",
      "low": "62.54",
      "close": "62.87",
      "volume": "4046286"
    },
    {
      "date": "2023-07-28",
      "open": "63.10",
      "high": "63.845",
      "low": "62.745",
      "close": "62.89",
      "volume": "4227331"
    },
    {
      "date": "2023-07-31",
      "open": "62.98",
      "high": "63.30",
      "low": "62.425",
      "close": "62.73",
      "volume": "3600603"
    },
    {
      "date": "2023-08-01",
      "open": "62.73",
      "high": "63.21",
      "low": "62.50",
      "close": "62.85",
      "volume": "3826793"
    },
    {
      "date": "2023-08-02",
      "open": "62.78",
      "high": "63.24",
      "low": "62.53",
      "close": "62.88",
      "volume": "3139850"
    },
    {
      "date": "2023-08-03",
      "open": "62.61",
      "high": "62.775",
      "low": "61.16",
      "close": "61.32",
      "volume": "4053184"
    },
    {
      "date": "2023-08-04",
      "open": "61.27",
      "high": "62.01",
      "low": "60.195",
      "close": "60.39",
      "volume": "3406541"
    },
    {
      "date": "2023-08-07",
      "open": "60.52",
      "high": "60.67",
      "low": "59.71",
      "close": "59.76",
      "volume": "4222203"
    },
    {
      "date": "2023-08-08",
      "open": "59.75",
      "high": "59.80",
      "low": "58.93",
      "close": "59.64",
      "volume": "3831650"
    },
    {
      "date": "2023-08-09",
      "open": "59.61",
      "high": "60.3201",
      "low": "59.475",
      "close": "59.69",
      "volume": "3892793"
    },
    {
      "date": "2023-08-10",
      "open": "60.17",
      "high": "60.34",
      "low": "59.29",
      "close": "59.50",
      "volume": "2535745"
    },
    {
      "date": "2023-08-11",
      "open": "59.65",
      "high": "59.93",
      "low": "59.39",
      "close": "59.70",
      "volume": "2921976"
    },
    {
      "date": "2023-08-14",
      "open": "59.73",
      "high": "59.75",
      "low": "58.72",
      "close": "59.24",
      "volume": "3166140"
    },
    {
      "date": "2023-08-15",
      "open": "58.99",
      "high": "58.99",
      "low": "58.055",
      "close": "58.12",
      "volume": "3003997"
    },
    {
      "date": "2023-08-16",
      "open": "58.27",
      "high": "58.695",
      "low": "58.25",
      "close": "58.43",
      "volume": "3099256"
    },
    {
      "date": "2023-08-17",
      "open": "58.47",
      "high": "58.89",
      "low": "58.05",
      "close": "58.17",
      "volume": "4337459"
    },
    {
      "date": "2023-08-18",
      "open": "58.30",
      "high": "58.66",
      "low": "58.08",
      "close": "58.19",
      "volume": "3636998"
    },
    {
      "date": "2023-08-21",
      "open": "58.13",
      "high": "58.35",
      "low": "57.23",
      "close": "57.96",
      "volume": "3132218"
    },
    {
      "date": "2023-08-22",
      "open": "57.37",
      "high": "58.09",
      "low": "57.235",
      "close": "57.95",
      "volume": "3142640"
    },
    {
      "date": "2023-08-23",
      "open": "58.01",
      "high": "58.05",
      "low": "56.87",
      "close": "57.52",
      "volume": "8610717"
    },
    {
      "date": "2023-08-24",
      "open": "57.55",
      "high": "58.06",
      "low": "56.6804",
      "close": "57.01",
      "volume": "5780927"
    },
    {
      "date": "2023-08-25",
      "open": "57.09",
      "high": "57.84",
      "low": "56.99",
      "close": "57.58",
      "volume": "7705582"
    },
    {
      "date": "2023-08-28",
      "open": "57.86",
      "high": "58.15",
      "low": "57.65",
      "close": "57.85",
      "volume": "3982152"
    },
    {
      "date": "2023-08-29",
      "open": "57.78",
      "high": "58.34",
      "low": "57.51",
      "close": "57.95",
      "volume": "4614938"
    },
    {
      "date": "2023-08-30",
      "open": "57.88",
      "high": "58.24",
      "low": "57.415",
      "close": "57.68",
      "volume": "2583657"
    },
    {
      "date": "2023-08-31",
      "open": "57.96",
      "high": "58.08",
      "low": "57.11",
      "close": "57.13",
      "volume": "3983710"
    },
    {
      "date": "2023-09-01",
      "open": "57.49",
      "high": "57.525",
      "low": "56.075",
      "close": "56.51",
      "volume": "2848060"
    },
    {
      "date": "2023-09-05",
      "open": "56.50",
      "high": "56.52",
      "low": "55.1146",
      "close": "55.59",
      "volume": "4170442"
    },
    {
      "date": "2023-09-06",
      "open": "55.79",
      "high": "56.36",
      "low": "55.52",
      "close": "56.34",
      "volume": "3815401"
    },
    {
      "date": "2023-09-07",
      "open": "56.79",
      "high": "57.125",
      "low": "56.34",
      "close": "56.60",
      "volume": "3554879"
    },
    {
      "date": "2023-09-08",
      "open": "56.70",
      "high": "57.17",
      "low": "56.51",
      "close": "57.07",
      "volume": "3627772"
    },
    {
      "date": "2023-09-11",
      "open": "57.08",
      "high": "57.645",
      "low": "57.00",
      "close": "57.43",
      "volume": "5586324"
    },
    {
      "date": "2023-09-12",
      "open": "57.36",
      "high": "57.505",
      "low": "56.97",
      "close": "57.21",
      "volume": "4702373"
    },
    {
      "date": "2023-09-13",
      "open": "57.28",
      "high": "58.38",
      "low": "57.25",
      "close": "58.13",
      "volume": "6005967"
    },
    {
      "date": "2023-09-14",
      "open": "57.90",
      "high": "58.75",
      "low": "57.88",
      "close": "58.68",
      "volume": "5419631"
    },
    {
      "date": "2023-09-15",
      "open": "58.58",
      "high": "58.985",
      "low": "57.91",
      "close": "57.97",
      "volume": "9226008"
    },
    {
      "date": "2023-09-18",
      "open": "57.95",
      "high": "58.26",
      "low": "57.62",
      "close": "57.99",
      "volume": "4445305"
    },
    {
      "date": "2023-09-19",
      "open": "57.99",
      "high": "58.805",
      "low": "57.80",
      "close": "58.52",
      "volume": "7855967"
    },
    {
      "date": "2023-09-20",
      "open": "58.90",
      "high": "60.225",
      "low": "58.54",
      "close": "59.96",
      "volume": "7670612"
    },
    {
      "date": "2023-09-21",
      "open": "60.00",
      "high": "60.30",
      "low": "59.33",
      "close": "59.38",
      "volume": "4904879"
    },
    {
      "date": "2023-09-22",
      "open": "59.11",
      "high": "60.195",
      "low": "59.015",
      "close": "59.73",
      "volume": "4904301"
    },
    {
      "date": "2023-09-25",
      "open": "59.23",
      "high": "59.56",
      "low": "58.6188",
      "close": "59.49",
      "volume": "3617792"
    },
    {
      "date": "2023-09-26",
      "open": "59.48",
      "high": "59.48",
      "low": "57.405",
      "close": "57.72",
      "volume": "6275456"
    },
    {
      "date": "2023-09-27",
      "open": "57.59",
      "high": "57.71",
      "low": "56.785",
      "close": "57.21",
      "volume": "4481208"
    },
    {
      "date": "2023-09-28",
      "open": "57.43",
      "high": "57.60",
      "low": "56.08",
      "close": "56.87",
      "volume": "4362276"
    },
    {
      "date": "2023-09-29",
      "open": "57.42",
      "high": "57.785",
      "low": "56.79",
      "close": "57.22",
      "volume": "4079177"
    },
    {
      "date": "2023-10-02",
      "open": "57.09",
      "high": "57.09",
      "low": "54.565",
      "close": "55.03",
      "volume": "4875510"
    },
    {
      "date": "2023-10-03",
      "open": "54.42",
      "high": "56.035",
      "low": "53.73",
      "close": "55.84",
      "volume": "5161429"
    },
    {
      "date": "2023-10-04",
      "open": "55.90",
      "high": "56.69",
      "low": "55.38",
      "close": "56.63",
      "volume": "3948650"
    },
    {
      "date": "2023-10-05",
      "open": "56.63",
      "high": "56.73",
      "low": "55.81",
      "close": "56.48",
      "volume": "3835402"
    },
    {
      "date": "2023-10-06",
      "open": "56.29",
      "high": "57.675",
      "low": "55.64",
      "close": "57.35",
      "volume": "6337243"
    },
    {
      "date": "2023-10-09",
      "open": "57.27",
      "high": "57.735",
      "low": "57.03",
      "close": "57.65",
      "volume": "2702071"
    },
    {
      "date": "2023-10-10",
      "open": "57.53",
      "high": "58.165",
      "low": "57.405",
      "close": "58.06",
      "volume": "3117921"
    },
    {
      "date": "2023-10-11",
      "open": "58.41",
      "high": "58.89",
      "low": "57.935",
      "close": "58.81",
      "volume": "3116447"
    },
    {
      "date": "2023-10-12",
      "open": "58.50",
      "high": "58.78",
      "low": "57.77",
      "close": "58.15",
      "volume": "4775605"
    },
    {
      "date": "2023-10-13",
      "open": "58.51",
      "high": "59.35",
      "low": "58.32",
      "close": "58.86",
      "volume": "3732804"
    },
    {
      "date": "2023-10-16",
      "open": "59.18",
      "high": "59.935",
      "low": "58.62",
      "close": "59.56",
      "volume": "3184749"
    },
    {
      "date": "2023-10-17",
      "open": "59.22",
      "high": "59.77",
      "low": "58.87",
      "close": "59.51",
      "volume": "3778772"
    },
    {
      "date": "2023-10-18",
      "open": "59.56",
      "high": "59.88",
      "low": "58.80",
      "close": "59.33",
      "volume": "3830795"
    },
    {
      "date": "2023-10-19",
      "open": "59.27",
      "high": "59.96",
      "low": "59.01",
      "close": "59.05",
      "volume": "4442349"
    },
    {
      "date": "2023-10-20",
      "open": "59.02",
      "high": "59.41",
      "low": "58.035",
      "close": "58.10",
      "volume": "4224753"
    },
    {
      "date": "2023-10-23",
      "open": "57.86",
      "high": "58.62",
      "low": "57.11",
      "close": "58.05",
      "volume": "4854204"
    },
    {
      "date": "2023-10-24",
      "open": "58.39",
      "high": "59.31",
      "low": "58.38",
      "close": "59.08",
      "volume": "3854024"
    },
    {
      "date": "2023-10-25",
      "open": "59.04",
      "high": "59.6744",
      "low": "58.79",
      "close": "59.47",
      "volume": "3133135"
    },
    {
      "date": "2023-10-26",
      "open": "59.63",
      "high": "60.555",
      "low": "59.565",
      "close": "59.77",
      "volume": "3468075"
    },
    {
      "date": "2023-10-27",
      "open": "59.00",
      "high": "59.96",
      "low": "58.095",
      "close": "58.31",
      "volume": "4310657"
    },
    {
      "date": "2023-10-30",
      "open": "58.77",
      "high": "59.085",
      "low": "58.10",
      "close": "58.74",
      "volume": "3818363"
    },
    {
      "date": "2023-10-31",
      "open": "59.01",
      "high": "59.40",
      "low": "58.62",
      "close": "59.27",
      "volume": "3832317"
    },
    {
      "date": "2023-11-01",
      "open": "59.25",
      "high": "60.825",
      "low": "58.80",
      "close": "60.54",
      "volume": "5029555"
    },
    {
      "date": "2023-11-02",
      "open": "60.51",
      "high": "61.57",
      "low": "60.39",
      "close": "61.07",
      "volume": "3961331"
    },
    {
      "date": "2023-11-03",
      "open": "61.93",
      "high": "62.02",
      "low": "61.01",
      "close": "61.03",
      "volume": "3920644"
    },
    {
      "date": "2023-11-06",
      "open": "61.08",
      "high": "61.225",
      "low": "60.47",
      "close": "60.56",
      "volume": "3139679"
    },
    {
      "date": "2023-11-07",
      "open": "60.71",
      "high": "60.71",
      "low": "59.70",
      "close": "59.83",
      "volume": "3515267"
    },
    {
      "date": "2023-11-08",
      "open": "59.59",
      "high": "59.685",
      "low": "58.51",
      "close": "59.08",
      "volume": "3953319"
    },
    {
      "date": "2023-11-09",
      "open": "59.03",
      "high": "59.39",
      "low": "58.52",
      "close": "58.70",
      "volume": "3871713"
    },
    {
      "date": "2023-11-10",
      "open": "58.94",
      "high": "59.26",
      "low": "58.63",
      "close": "59.20",
      "volume": "2912085"
    },
    {
      "date": "2023-11-13",
      "open": "59.00",
      "high": "59.31",
      "low": "58.12",
      "close": "58.27",
      "volume": "2960520"
    },
    {
      "date": "2023-11-14",
      "open": "59.11",
      "high": "60.50",
      "low": "59.06",
      "close": "60.30",
      "volume": "4249996"
    },
    {
      "date": "2023-11-15",
      "open": "60.19",
      "high": "60.76",
      "low": "59.87",
      "close": "60.09",
      "volume": "3439464"
    },
    {
      "date": "2023-11-16",
      "open": "60.71",
      "high": "60.975",
      "low": "60.25",
      "close": "60.70",
      "volume": "3970758"
    },
    {
      "date": "2023-11-17",
      "open": "61.01",
      "high": "61.01",
      "low": "60.34",
      "close": "60.56",
      "volume": "4327899"
    },
    {
      "date": "2023-11-20",
      "open": "60.23",
      "high": "60.25",
      "low": "59.28",
      "close": "60.06",
      "volume": "6312097"
    },
    {
      "date": "2023-11-21",
      "open": "60.24",
      "high": "60.30",
      "low": "59.58",
      "close": "60.02",
      "volume": "4139425"
    },
    {
      "date": "2023-11-22",
      "open": "60.22",
      "high": "60.47",
      "low": "59.77",
      "close": "60.43",
      "volume": "4060368"
    },
    {
      "date": "2023-11-24",
      "open": "60.57",
      "high": "60.59",
      "low": "60.04",
      "close": "60.52",
      "volume": "1357714"
    },
    {
      "date": "2023-11-27",
      "open": "60.58",
      "high": "60.76",
      "low": "59.87",
      "close": "60.45",
      "volume": "2834511"
    },
    {
      "date": "2023-11-28",
      "open": "60.59",
      "high": "61.44",
      "low": "60.33",
      "close": "60.97",
      "volume": "3667134"
    },
    {
      "date": "2023-11-29",
      "open": "61.04",
      "high": "61.15",
      "low": "59.8025",
      "close": "60.00",
      "volume": "4314036"
    },
    {
      "date": "2023-11-30",
      "open": "60.15",
      "high": "60.93",
      "low": "59.94",
      "close": "60.84",
      "volume": "4797083"
    },
    {
      "date": "2023-12-01",
      "open": "60.94",
      "high": "61.485",
      "low": "60.52",
      "close": "61.43",
      "volume": "2918601"
    },
    {
      "date": "2023-12-04",
      "open": "61.05",
      "high": "61.79",
      "low": "60.84",
      "close": "61.47",
      "volume": "3606894"
    },
    {
      "date": "2023-12-05",
      "open": "61.62",
      "high": "61.71",
      "low": "60.86",
      "close": "61.03",
      "volume": "3110402"
    },
    {
      "date": "2023-12-06",
      "open": "61.24",
      "high": "61.99",
      "low": "61.00",
      "close": "61.97",
      "volume": "3779834"
    },
    {
      "date": "2023-12-07",
      "open": "62.03",
      "high": "62.28",
      "low": "61.46",
      "close": "61.55",
      "volume": "3749574"
    },
    {
      "date": "2023-12-08",
      "open": "61.41",
      "high": "61.59",
      "low": "60.42",
      "close": "60.91",
      "volume": "4343741"
    },
    {
      "date": "2023-12-11",
      "open": "60.96",
      "high": "61.61",
      "low": "60.51",
      "close": "61.55",
      "volume": "4332546"
    },
    {
      "date": "2023-12-12",
      "open": "61.79",
      "high": "61.81",
      "low": "60.95",
      "close": "61.16",
      "volume": "3289916"
    },
    {
      "date": "2023-12-13",
      "open": "61.24",
      "high": "63.33",
      "low": "60.82",
      "close": "63.33",
      "volume": "6787195"
    },
    {
      "date": "2023-12-14",
      "open": "63.71",
      "high": "63.87",
      "low": "62.40",
      "close": "62.57",
      "volume": "7975226"
    },
    {
      "date": "2023-12-15",
      "open": "62.32",
      "high": "62.36",
      "low": "61.17",
      "close": "61.58",
      "volume": "10786570"
    },
    {
      "date": "2023-12-18",
      "open": "61.87",
      "high": "62.57",
      "low": "61.56",
      "close": "62.35",
      "volume": "6632184"
    },
    {
      "date": "2023-12-19",
      "open": "62.57",
      "high": "62.60",
      "low": "61.58",
      "close": "62.12",
      "volume": "6398808"
    },
    {
      "date": "2023-12-20",
      "open": "62.21",
      "high": "62.45",
      "low": "61.31",
      "close": "61.31",
      "volume": "4264488"
    },
    {
      "date": "2023-12-21",
      "open": "61.31",
      "high": "61.875",
      "low": "61.00",
      "close": "61.53",
      "volume": "2807677"
    },
    {
      "date": "2023-12-22",
      "open": "61.98",
      "high": "62.43",
      "low": "61.81",
      "close": "62.06",
      "volume": "2429409"
    },
    {
      "date": "2023-12-26",
      "open": "61.98",
      "high": "62.51",
      "low": "61.97",
      "close": "62.25",
      "volume": "2147501"
    },
    {
      "date": "2023-12-27",
      "open": "61.73",
      "high": "61.80",
      "low": "61.37",
      "close": "61.54",
      "volume": "2865927"
    },
    {
      "date": "2023-12-28",
      "open": "61.52",
      "high": "62.015",
      "low": "61.41",
      "close": "61.89",
      "volume": "2421925"
    },
    {
      "date": "2023-12-29",
      "open": "61.69",
      "high": "61.95",
      "low": "61.42",
      "close": "61.91",
      "volume": "2813294"
    },
    {
      "date": "2024-01-02",
      "open": "61.83",
      "high": "63.50",
      "low": "61.71",
      "close": "63.47",
      "volume": "4627632"
    },
    {
      "date": "2024-01-03",
      "open": "63.74",
      "high": "63.93",
      "low": "63.12",
      "close": "63.58",
      "volume": "4538619"
    },
    {
      "date": "2024-01-04",
      "open": "63.62",
      "high": "64.245",
      "low": "63.22",
      "close": "63.73",
      "volume": "3129383"
    },
    {
      "date": "2024-01-05",
      "open": "63.53",
      "high": "63.96",
      "low": "63.07",
      "close": "63.73",
      "volume": "3531014"
    },
    {
      "date": "2024-01-08",
      "open": "63.65",
      "high": "63.695",
      "low": "63.205",
      "close": "63.58",
      "volume": "3739019"
    },
    {
      "date": "2024-01-09",
      "open": "63.47",
      "high": "63.47",
      "low": "62.94",
      "close": "63.27",
      "volume": "3510854"
    },
    {
      "date": "2024-01-10",
      "open": "63.21",
      "high": "63.22",
      "low": "62.4501",
      "close": "62.72",
      "volume": "3341237"
    },
    {
      "date": "2024-01-11",
      "open": "62.23",
      "high": "62.34",
      "low": "60.94",
      "close": "61.00",
      "volume": "3825893"
    },
    {
      "date": "2024-01-12",
      "open": "61.35",
      "high": "61.655",
      "low": "61.055",
      "close": "61.31",
      "volume": "2753662"
    },
    {
      "date": "2024-01-16",
      "open": "61.15",
      "high": "61.345",
      "low": "60.62",
      "close": "60.91",
      "volume": "4354416"
    },
    {
      "date": "2024-01-17",
      "open": "60.41",
      "high": "61.00",
      "low": "59.685",
      "close": "60.09",
      "volume": "4019628"
    },
    {
      "date": "2024-01-18",
      "open": "59.73",
      "high": "59.99",
      "low": "59.29",
      "close": "59.65",
      "volume": "4447824"
    },
    {
      "date": "2024-01-19",
      "open": "59.67",
      "high": "59.91",
      "low": "59.18",
      "close": "59.48",
      "volume": "3582365"
    },
    {
      "date": "2024-01-22",
      "open": "59.58",
      "high": "59.9381",
      "low": "58.655",
      "close": "58.93",
      "volume": "3858678"
    },
    {
      "date": "2024-01-23",
      "open": "59.01",
      "high": "59.35",
      "low": "58.75",
      "close": "59.19",
      "volume": "4648414"
    },
    {
      "date": "2024-01-24",
      "open": "59.52",
      "high": "59.76",
      "low": "58.13",
      "close": "58.22",
      "volume": "6092698"
    },
    {
      "date": "2024-01-25",
      "open": "59.00",
      "high": "59.26",
      "low": "57.7283",
      "close": "58.89",
      "volume": "6469987"
    },
    {
      "date": "2024-01-26",
      "open": "58.90",
      "high": "59.605",
      "low": "58.90",
      "close": "59.39",
      "volume": "4038883"
    },
    {
      "date": "2024-01-29",
      "open": "59.52",
      "high": "60.115",
      "low": "59.2946",
      "close": "59.66",
      "volume": "4798769"
    },
    {
      "date": "2024-01-30",
      "open": "59.51",
      "high": "60.18",
      "low": "59.075",
      "close": "59.76",
      "volume": "3782944"
    },
    {
      "date": "2024-01-31",
      "open": "60.21",
      "high": "60.67",
      "low": "59.34",
      "close": "59.87",
      "volume": "13842810"
    },
    {
      "date": "2024-02-01",
      "open": "59.66",
      "high": "61.15",
      "low": "59.12",
      "close": "61.14",
      "volume": "5303174"
    },
    {
      "date": "2024-02-02",
      "open": "60.67",
      "high": "60.68",
      "low": "59.26",
      "close": "59.82",
      "volume": "3901771"
    },
    {
      "date": "2024-02-05",
      "open": "59.06",
      "high": "59.29",
      "low": "58.455",
      "close": "58.52",
      "volume": "3177022"
    },
    {
      "date": "2024-02-06",
      "open": "58.39",
      "high": "58.785",
      "low": "58.18",
      "close": "58.44",
      "volume": "2918511"
    },
    {
      "date": "2024-02-07",
      "open": "58.72",
      "high": "58.73",
      "low": "58.14",
      "close": "58.37",
      "volume": "2621191"
    },
    {
      "date": "2024-02-08",
      "open": "58.23",
      "high": "58.23",
      "low": "57.405",
      "close": "58.00",
      "volume": "2570853"
    },
    {
      "date": "2024-02-09",
      "open": "57.90",
      "high": "58.20",
      "low": "57.67",
      "close": "58.17",
      "volume": "2732759"
    },
    {
      "date": "2024-02-12",
      "open": "58.20",
      "high": "59.10",
      "low": "58.02",
      "close": "58.97",
      "volume": "2691147"
    },
    {
      "date": "2024-02-13",
      "open": "58.98",
      "high": "59.20",
      "low": "57.23",
      "close": "58.28",
      "volume": "3253433"
    },
    {
      "date": "2024-02-14",
      "open": "58.28",
      "high": "58.76",
      "low": "57.82",
      "close": "58.68",
      "volume": "3965918"
    },
    {
      "date": "2024-02-15",
      "open": "58.88",
      "high": "59.666",
      "low": "58.75",
      "close": "59.01",
      "volume": "3571439"
    },
    {
      "date": "2024-02-16",
      "open": "59.00",
      "high": "59.27",
      "low": "58.565",
      "close": "59.07",
      "volume": "2476070"
    },
    {
      "date": "2024-02-20",
      "open": "59.11",
      "high": "59.845",
      "low": "58.95",
      "close": "59.19",
      "volume": "2895128"
    },
    {
      "date": "2024-02-21",
      "open": "59.73",
      "high": "60.17",
      "low": "59.38",
      "close": "59.81",
      "volume": "3579235"
    },
    {
      "date": "2024-02-22",
      "open": "59.19",
      "high": "59.51",
      "low": "58.55",
      "close": "59.33",
      "volume": "3251218"
    },
    {
      "date": "2024-02-23",
      "open": "59.30",
      "high": "60.03",
      "low": "59.09",
      "close": "59.33",
      "volume": "2415408"
    },
    {
      "date": "2024-02-26",
      "open": "59.27",
      "high": "59.27",
      "low": "58.02",
      "close": "58.05",
      "volume": "2418853"
    },
    {
      "date": "2024-02-27",
      "open": "58.14",
      "high": "58.59",
      "low": "58.01",
      "close": "58.28",
      "volume": "5752645"
    },
    {
      "date": "2024-02-28",
      "open": "58.19",
      "high": "58.245",
      "low": "57.495",
      "close": "57.67",
      "volume": "6761904"
    },
    {
      "date": "2024-02-29",
      "open": "57.35",
      "high": "57.39",
      "low": "52.10",
      "close": "52.69",
      "volume": "22782210"
    },
    {
      "date": "2024-03-01",
      "open": "51.66",
      "high": "51.66",
      "low": "48.98",
      "close": "49.57",
      "volume": "18786260"
    },
    {
      "date": "2024-03-04",
      "open": "49.04",
      "high": "51.21",
      "low": "48.52",
      "close": "51.06",
      "volume": "10184440"
    },
    {
      "date": "2024-03-05",
      "open": "51.14",
      "high": "51.63",
      "low": "48.305",
      "close": "48.65",
      "volume": "12549190"
    },
    {
      "date": "2024-03-06",
      "open": "49.28",
      "high": "50.02",
      "low": "46.79",
      "close": "48.44",
      "volume": "14401880"
    },
    {
      "date": "2024-03-07",
      "open": "48.97",
      "high": "50.79",
      "low": "48.69",
      "close": "50.04",
      "volume": "17186850"
    },
    {
      "date": "2024-03-08",
      "open": "50.08",
      "high": "51.40",
      "low": "49.89",
      "close": "51.02",
      "volume": "8848743"
    },
    {
      "date": "2024-03-11",
      "open": "52.77",
      "high": "53.30",
      "low": "52.125",
      "close": "52.91",
      "volume": "9838055"
    },
    {
      "date": "2024-03-12",
      "open": "52.63",
      "high": "53.00",
      "low": "51.64",
      "close": "51.90",
      "volume": "8809681"
    },
    {
      "date": "2024-03-13",
      "open": "52.06",
      "high": "52.45",
      "low": "51.42",
      "close": "51.50",
      "volume": "5420040"
    },
    {
      "date": "2024-03-14",
      "open": "50.78",
      "high": "51.90",
      "low": "50.7592",
      "close": "51.88",
      "volume": "11860000"
    },
    {
      "date": "2024-03-15",
      "open": "51.76",
      "high": "52.235",
      "low": "51.5694",
      "close": "51.99",
      "volume": "11161030"
    },
    {
      "date": "2024-03-18",
      "open": "51.65",
      "high": "52.415",
      "low": "51.37",
      "close": "52.04",
      "volume": "7217688"
    },
    {
      "date": "2024-03-19",
      "open": "51.95",
      "high": "52.985",
      "low": "51.95",
      "close": "52.43",
      "volume": "5656951"
    },
    {
      "date": "2024-03-20",
      "open": "52.14",
      "high": "52.725",
      "low": "52.03",
      "close": "52.58",
      "volume": "4547253"
    },
    {
      "date": "2024-03-21",
      "open": "52.72",
      "high": "53.13",
      "low": "52.28",
      "close": "52.30",
      "volume": "3854120"
    },
    {
      "date": "2024-03-22",
      "open": "52.50",
      "high": "52.71",
      "low": "52.04",
      "close": "52.27",
      "volume": "3312618"
    },
    {
      "date": "2024-03-25",
      "open": "52.61",
      "high": "52.73",
      "low": "52.245",
      "close": "52.48",
      "volume": "3022666"
    },
    {
      "date": "2024-03-26",
      "open": "52.49",
      "high": "52.65",
      "low": "51.58",
      "close": "51.80",
      "volume": "3498397"
    },
    {
      "date": "2024-03-27",
      "open": "52.21",
      "high": "53.40",
      "low": "52.18",
      "close": "53.38",
      "volume": "3691769"
    },
    {
      "date": "2024-03-28",
      "open": "53.46",
      "high": "53.89",
      "low": "53.39",
      "close": "53.75",
      "volume": "3556393"
    },
    {
      "date": "2024-04-01",
      "open": "53.69",
      "high": "53.74",
      "low": "53.01",
      "close": "53.28",
      "volume": "4266575"
    },
    {
      "date": "2024-04-02",
      "open": "53.28",
      "high": "54.17",
      "low": "53.14",
      "close": "54.08",
      "volume": "4561558"
    },
    {
      "date": "2024-04-03",
      "open": "53.86",
      "high": "54.115",
      "low": "53.28",
      "close": "54.09",
      "volume": "4122634"
    },
    {
      "date": "2024-04-04",
      "open": "54.78",
      "high": "54.96",
      "low": "53.445",
      "close": "53.77",
      "volume": "7021959"
    },
    {
      "date": "2024-04-05",
      "open": "53.53",
      "high": "53.77",
      "low": "52.955",
      "close": "53.53",
      "volume": "4483985"
    },
    {
      "date": "2024-04-08",
      "open": "53.64",
      "high": "54.16",
      "low": "53.565",
      "close": "54.08",
      "volume": "4473442"
    },
    {
      "date": "2024-04-09",
      "open": "54.45",
      "high": "54.575",
      "low": "54.04",
      "close": "54.37",
      "volume": "2331382"
    },
    {
      "date": "2024-04-10",
      "open": "53.39",
      "high": "53.89",
      "low": "52.87",
      "close": "53.75",
      "volume": "3263922"
    },
    {
      "date": "2024-04-11",
      "open": "54.09",
      "high": "54.20",
      "low": "53.1701",
      "close": "53.49",
      "volume": "2630991"
    },
    {
      "date": "2024-04-12",
      "open": "53.73",
      "high": "53.90",
      "low": "52.84",
      "close": "53.17",
      "volume": "3010402"
    },
    {
      "date": "2024-04-15",
      "open": "53.33",
      "high": "53.7199",
      "low": "52.825",
      "close": "53.17",
      "volume": "3826484"
    },
    {
      "date": "2024-04-16",
      "open": "53.04",
      "high": "53.09",
      "low": "52.1723",
      "close": "52.53",
      "volume": "3849838"
    },
    {
      "date": "2024-04-17",
      "open": "53.01",
      "high": "53.355",
      "low": "52.44",
      "close": "53.19",
      "volume": "3926393"
    },
    {
      "date": "2024-04-18",
      "open": "53.66",
      "high": "53.97",
      "low": "53.10",
      "close": "53.76",
      "volume": "3086997"
    },
    {
      "date": "2024-04-19",
      "open": "53.87",
      "high": "55.00",
      "low": "53.84",
      "close": "54.72",
      "volume": "4477921"
    },
    {
      "date": "2024-04-22",
      "open": "54.84",
      "high": "55.205",
      "low": "54.47",
      "close": "54.96",
      "volume": "3996079"
    },
    {
      "date": "2024-04-23",
      "open": "54.68",
      "high": "55.49",
      "low": "54.68",
      "close": "55.27",
      "volume": "4432126"
    },
    {
      "date": "2024-04-24",
      "open": "54.31",
      "high": "55.6375",
      "low": "54.15",
      "close": "55.33",
      "volume": "4614423"
    },
    {
      "date": "2024-04-25",
      "open": "55.51",
      "high": "55.69",
      "low": "54.35",
      "close": "55.01",
      "volume": "6717657"
    },
    {
      "date": "2024-04-26",
      "open": "54.58",
      "high": "54.68",
      "low": "53.71",
      "close": "53.96",
      "volume": "6451721"
    },
    {
      "date": "2024-04-29",
      "open": "54.27",
      "high": "54.84",
      "low": "54.19",
      "close": "54.48",
      "volume": "3884610"
    },
    {
      "date": "2024-04-30",
      "open": "53.95",
      "high": "54.24",
      "low": "53.57",
      "close": "53.73",
      "volume": "6805638"
    },
    {
      "date": "2024-05-01",
      "open": "53.22",
      "high": "54.20",
      "low": "52.85",
      "close": "53.78",
      "volume": "4589568"
    },
    {
      "date": "2024-05-02",
      "open": "53.84",
      "high": "54.34",
      "low": "53.39",
      "close": "53.79",
      "volume": "3910474"
    },
    {
      "date": "2024-05-03",
      "open": "53.85",
      "high": "54.28",
      "low": "53.55",
      "close": "54.25",
      "volume": "3285090"
    },
    {
      "date": "2024-05-06",
      "open": "54.42",
      "high": "54.43",
      "low": "53.37",
      "close": "54.36",
      "volume": "4816676"
    },
    {
      "date": "2024-05-07",
      "open": "54.64",
      "high": "55.09",
      "low": "54.04",
      "close": "55.02",
      "volume": "4676302"
    },
    {
      "date": "2024-05-08",
      "open": "55.11",
      "high": "55.315",
      "low": "54.57",
      "close": "54.93",
      "volume": "3123283"
    },
    {
      "date": "2024-05-09",
      "open": "54.93",
      "high": "55.47",
      "low": "54.64",
      "close": "55.24",
      "volume": "4374912"
    },
    {
      "date": "2024-05-10",
      "open": "55.50",
      "high": "55.765",
      "low": "55.13",
      "close": "55.46",
      "volume": "2432982"
    },
    {
      "date": "2024-05-13",
      "open": "55.80",
      "high": "56.445",
      "low": "55.60",
      "close": "55.83",
      "volume": "4508281"
    },
    {
      "date": "2024-05-14",
      "open": "56.11",
      "high": "56.38",
      "low": "55.34",
      "close": "55.56",
      "volume": "2693913"
    },
    {
      "date": "2024-05-15",
      "open": "56.32",
      "high": "56.34",
      "low": "55.73",
      "close": "55.79",
      "volume": "2278367"
    },
    {
      "date": "2024-05-16",
      "open": "55.84",
      "high": "56.38",
      "low": "55.60",
      "close": "55.85",
      "volume": "2483464"
    },
    {
      "date": "2024-05-17",
      "open": "55.65",
      "high": "55.84",
      "low": "55.325",
      "close": "55.52",
      "volume": "4092822"
    },
    {
      "date": "2024-05-20",
      "open": "55.76",
      "high": "56.10",
      "low": "55.36",
      "close": "56.07",
      "volume": "3694233"
    },
    {
      "date": "2024-05-21",
      "open": "56.28",
      "high": "56.79",
      "low": "56.08",
      "close": "56.74",
      "volume": "2974446"
    },
    {
      "date": "2024-05-22",
      "open": "56.44",
      "high": "56.57",
      "low": "55.33",
      "close": "55.52",
      "volume": "4231139"
    },
    {
      "date": "2024-05-23",
      "open": "55.09",
      "high": "55.09",
      "low": "54.02",
      "close": "54.05",
      "volume": "3074881"
    },
    {
      "date": "2024-05-24",
      "open": "54.06",
      "high": "54.1898",
      "low": "53.645",
      "close": "53.72",
      "volume": "2016201"
    },
    {
      "date": "2024-05-28",
      "open": "53.93",
      "high": "54.665",
      "low": "53.58",
      "close": "53.74",
      "volume": "2561453"
    },
    {
      "date": "2024-05-29",
      "open": "53.20",
      "high": "53.545",
      "low": "53.03",
      "close": "53.30",
      "volume": "3238116"
    },
    {
      "date": "2024-05-30",
      "open": "53.46",
      "high": "54.44",
      "low": "53.25",
      "close": "54.32",
      "volume": "3206507"
    },
    {
      "date": "2024-05-31",
      "open": "54.46",
      "high": "55.52",
      "low": "54.26",
      "close": "55.45",
      "volume": "11067870"
    },
    {
      "date": "2024-06-03",
      "open": "55.32",
      "high": "55.63",
      "low": "54.85",
      "close": "55.28",
      "volume": "3195100"
    },
    {
      "date": "2024-06-04",
      "open": "54.98",
      "high": "56.535",
      "low": "54.98",
      "close": "56.03",
      "volume": "3460030"
    },
    {
      "date": "2024-06-05",
      "open": "55.87",
      "high": "56.04",
      "low": "55.11",
      "close": "55.16",
      "volume": "2474913"
    },
    {
      "date": "2024-06-06",
      "open": "55.00",
      "high": "55.62",
      "low": "54.67",
      "close": "54.82",
      "volume": "2395085"
    },
    {
      "date": "2024-06-07",
      "open": "54.21",
      "high": "54.93",
      "low": "53.86",
      "close": "54.74",
      "volume": "3824525"
    },
    {
      "date": "2024-06-10",
      "open": "54.78",
      "high": "55.515",
      "low": "54.49",
      "close": "55.24",
      "volume": "4067987"
    },
    {
      "date": "2024-06-11",
      "open": "54.62",
      "high": "55.30",
      "low": "54.34",
      "close": "55.04",
      "volume": "3273623"
    },
    {
      "date": "2024-06-12",
      "open": "55.42",
      "high": "55.445",
      "low": "54.44",
      "close": "54.77",
      "volume": "3006344"
    },
    {
      "date": "2024-06-13",
      "open": "54.60",
      "high": "55.00",
      "low": "53.83",
      "close": "54.34",
      "volume": "3339755"
    },
    {
      "date": "2024-06-14",
      "open": "53.64",
      "high": "53.96",
      "low": "53.401",
      "close": "53.77",
      "volume": "2400617"
    },
    {
      "date": "2024-06-17",
      "open": "53.34",
      "high": "53.73",
      "low": "53.10",
      "close": "53.24",
      "volume": "2255935"
    },
    {
      "date": "2024-06-18",
      "open": "53.04",
      "high": "53.37",
      "low": "52.68",
      "close": "53.12",
      "volume": "4269039"
    },
    {
      "date": "2024-06-20",
      "open": "53.00",
      "high": "53.60",
      "low": "52.87",
      "close": "53.53",
      "volume": "3028147"
    },
    {
      "date": "2024-06-21",
      "open": "53.78",
      "high": "54.15",
      "low": "53.20",
      "close": "53.37",
      "volume": "6889808"
    },
    {
      "date": "2024-06-24",
      "open": "53.61",
      "high": "54.33",
      "low": "53.32",
      "close": "53.98",
      "volume": "2705293"
    },
    {
      "date": "2024-06-25",
      "open": "53.88",
      "high": "53.95",
      "low": "53.36",
      "close": "53.74",
      "volume": "2312056"
    },
    {
      "date": "2024-06-26",
      "open": "53.56",
      "high": "53.865",
      "low": "53.12",
      "close": "53.79",
      "volume": "2662913"
    },
    {
      "date": "2024-06-27",
      "open": "53.84",
      "high": "54.145",
      "low": "53.46",
      "close": "53.85",
      "volume": "2471025"
    },
    {
      "date": "2024-06-28",
      "open": "53.87",
      "high": "53.93",
      "low": "53.04",
      "close": "53.41",
      "volume": "3726729"
    },
    {
      "date": "2024-07-01",
      "open": "53.54",
      "high": "53.79",
      "low": "52.30",
      "close": "52.43",
      "volume": "2158409"
    },
    {
      "date": "2024-07-02",
      "open": "52.67",
      "high": "53.28",
      "low": "52.48",
      "close": "53.20",
      "volume": "2660989"
    },
    {
      "date": "2024-07-03",
      "open": "53.07",
      "high": "53.39",
      "low": "52.705",
      "close": "52.75",
      "volume": "1178345"
    },
    {
      "date": "2024-07-05",
      "open": "52.76",
      "high": "53.05",
      "low": "52.34",
      "close": "52.69",
      "volume": "1653017"
    },
    {
      "date": "2024-07-08",
      "open": "52.49",
      "high": "52.70",
      "low": "52.025",
      "close": "52.11",
      "volume": "2244958"
    },
    {
      "date": "2024-07-09",
      "open": "52.17",
      "high": "52.63",
      "low": "51.97",
      "close": "52.47",
      "volume": "2240529"
    },
    {
      "date": "2024-07-10",
      "open": "52.55",
      "high": "52.73",
      "low": "52.09",
      "close": "52.59",
      "volume": "2129136"
    },
    {
      "date": "2024-07-11",
      "open": "52.80",
      "high": "54.57",
      "low": "52.64",
      "close": "54.08",
      "volume": "3535710"
    },
    {
      "date": "2024-07-12",
      "open": "54.26",
      "high": "54.775",
      "low": "53.76",
      "close": "54.28",
      "volume": "2353946"
    },
    {
      "date": "2024-07-15",
      "open": "53.67",
      "high": "53.73",
      "low": "52.97",
      "close": "53.23",
      "volume": "2219567"
    },
    {
      "date": "2024-07-16",
      "open": "53.57",
      "high": "53.955",
      "low": "53.37",
      "close": "53.93",
      "volume": "2377728"
    },
    {
      "date": "2024-07-17",
      "open": "54.31",
      "high": "55.82",
      "low": "54.26",
      "close": "55.315",
      "volume": "3242316"
    },
    {
      "date": "2024-07-18",
      "open": "55.00",
      "high": "56.11",
      "low": "54.97",
      "close": "55.78",
      "volume": "3023854"
    },
    {
      "date": "2024-07-19",
      "open": "55.80",
      "high": "56.085",
      "low": "55.03",
      "close": "55.94",
      "volume": "3043940"
    },
    {
      "date": "2024-07-22",
      "open": "56.19",
      "high": "56.39",
      "low": "55.61",
      "close": "55.74",
      "volume": "2545063"
    },
    {
      "date": "2024-07-23",
      "open": "55.61",
      "high": "55.72",
      "low": "55.021",
      "close": "55.14",
      "volume": "2164876"
    },
    {
      "date": "2024-07-24",
      "open": "55.67",
      "high": "56.40",
      "low": "55.363",
      "close": "56.36",
      "volume": "2907547"
    },
    {
      "date": "2024-07-25",
      "open": "57.12",
      "high": "58.43",
      "low": "56.42",
      "close": "56.87",
      "volume": "4932466"
    },
    {
      "date": "2024-07-26",
      "open": "57.30",
      "high": "57.67",
      "low": "57.10",
      "close": "57.36",
      "volume": "3434870"
    },
    {
      "date": "2024-07-29",
      "open": "57.59",
      "high": "57.97",
      "low": "57.22",
      "close": "57.69",
      "volume": "1995659"
    },
    {
      "date": "2024-07-30",
      "open": "57.52",
      "high": "58.73",
      "low": "57.51",
      "close": "58.63",
      "volume": "2497976"
    },
    {
      "date": "2024-07-31",
      "open": "58.47",
      "high": "58.67",
      "low": "57.88",
      "close": "58.28",
      "volume": "6198289"
    },
    {
      "date": "2024-08-01",
      "open": "57.61",
      "high": "59.16",
      "low": "56.69",
      "close": "59.11",
      "volume": "4540099"
    },
    {
      "date": "2024-08-02",
      "open": "61.22",
      "high": "61.57",
      "low": "58.93",
      "close": "59.75",
      "volume": "3640956"
    },
    {
      "date": "2024-08-05",
      "open": "61.90",
      "high": "61.90",
      "low": "57.87",
      "close": "57.99",
      "volume": "4273823"
    },
    {
      "date": "2024-08-06",
      "open": "57.90",
      "high": "58.76",
      "low": "57.84",
      "close": "57.86",
      "volume": "3064019"
    },
    {
      "date": "2024-08-07",
      "open": "57.81",
      "high": "59.10",
      "low": "57.75",
      "close": "58.36",
      "volume": "2768021"
    },
    {
      "date": "2024-08-08",
      "open": "57.96",
      "high": "58.85",
      "low": "57.63",
      "close": "58.15",
      "volume": "3025002"
    },
    {
      "date": "2024-08-09",
      "open": "58.44",
      "high": "58.44",
      "low": "57.2434",
      "close": "57.96",
      "volume": "1795173"
    },
    {
      "date": "2024-08-12",
      "open": "57.86",
      "high": "58.21",
      "low": "57.43",
      "close": "58.02",
      "volume": "1792063"
    },
    {
      "date": "2024-08-13",
      "open": "58.41",
      "high": "59.73",
      "low": "58.31",
      "close": "59.66",
      "volume": "4337647"
    },
    {
      "date": "2024-08-14",
      "open": "59.31",
      "high": "59.61",
      "low": "58.65",
      "close": "58.96",
      "volume": "5190786"
    },
    {
      "date": "2024-08-15",
      "open": "58.69",
      "high": "59.20",
      "low": "58.395",
      "close": "58.90",
      "volume": "2483616"
    },
    {
      "date": "2024-08-16",
      "open": "59.15",
      "high": "60.20",
      "low": "59.04",
      "close": "59.98",
      "volume": "5147641"
    },
    {
      "date": "2024-08-19",
      "open": "59.99",
      "high": "60.39",
      "low": "59.99",
      "close": "60.15",
      "volume": "2266126"
    },
    {
      "date": "2024-08-20",
      "open": "60.00",
      "high": "60.49",
      "low": "59.7546",
      "close": "59.99",
      "volume": "2669453"
    },
    {
      "date": "2024-08-21",
      "open": "59.95",
      "high": "60.26",
      "low": "59.605",
      "close": "59.96",
      "volume": "1574086"
    },
    {
      "date": "2024-08-22",
      "open": "60.00",
      "high": "60.04",
      "low": "59.63",
      "close": "59.92",
      "volume": "1581113"
    },
    {
      "date": "2024-08-23",
      "open": "60.17",
      "high": "60.57",
      "low": "59.91",
      "close": "60.12",
      "volume": "2069299"
    },
    {
      "date": "2024-08-26",
      "open": "60.79",
      "high": "61.71",
      "low": "60.59",
      "close": "61.46",
      "volume": "3678662"
    },
    {
      "date": "2024-08-27",
      "open": "61.54",
      "high": "61.66",
      "low": "60.53",
      "close": "60.89",
      "volume": "2645637"
    },
    {
      "date": "2024-08-28",
      "open": "61.12",
      "high": "61.24",
      "low": "60.6013",
      "close": "60.68",
      "volume": "1545597"
    },
    {
      "date": "2024-08-29",
      "open": "60.84",
      "high": "61.51",
      "low": "60.66",
      "close": "61.39",
      "volume": "2940269"
    },
    {
      "date": "2024-08-30",
      "open": "61.37",
      "high": "61.64",
      "low": "60.85",
      "close": "61.23",
      "volume": "2858332"
    },
    {
      "date": "2024-09-03",
      "open": "61.21",
      "high": "62.87",
      "low": "61.075",
      "close": "62.52",
      "volume": "3410354"
    },
    {
      "date": "2024-09-04",
      "open": "62.85",
      "high": "63.35",
      "low": "62.64",
      "close": "63.16",
      "volume": "4033934"
    },
    {
      "date": "2024-09-05",
      "open": "63.74",
      "high": "63.81",
      "low": "63.09",
      "close": "63.46",
      "volume": "2969476"
    },
    {
      "date": "2024-09-06",
      "open": "63.46",
      "high": "63.75",
      "low": "62.845",
      "close": "62.91",
      "volume": "4731757"
    },
    {
      "date": "2024-09-09",
      "open": "62.85",
      "high": "63.62",
      "low": "62.75",
      "close": "63.49",
      "volume": "2687848"
    },
    {
      "date": "2024-09-10",
      "open": "63.65",
      "high": "64.02",
      "low": "63.55",
      "close": "63.84",
      "volume": "4935062"
    },
    {
      "date": "2024-09-11",
      "open": "63.70",
      "high": "63.955",
      "low": "63.08",
      "close": "63.85",
      "volume": "4352787"
    },
    {
      "date": "2024-09-12",
      "open": "64.13",
      "high": "64.43",
      "low": "63.45",
      "close": "63.89",
      "volume": "4886474"
    },
    {
      "date": "2024-09-13",
      "open": "63.81",
      "high": "63.99",
      "low": "63.041",
      "close": "63.84",
      "volume": "2961647"
    },
    {
      "date": "2024-09-16",
      "open": "64.31",
      "high": "64.9477",
      "low": "64.19",
      "close": "64.56",
      "volume": "3933171"
    },
    {
      "date": "2024-09-17",
      "open": "64.43",
      "high": "64.6483",
      "low": "64.22",
      "close": "64.50",
      "volume": "3519814"
    },
    {
      "date": "2024-09-18",
      "open": "64.44",
      "high": "64.61",
      "low": "63.88",
      "close": "64.36",
      "volume": "5170966"
    },
    {
      "date": "2024-09-19",
      "open": "64.27",
      "high": "64.49",
      "low": "63.675",
      "close": "64.06",
      "volume": "4861174"
    },
    {
      "date": "2024-09-20",
      "open": "64.43",
      "high": "64.68",
      "low": "64.05",
      "close": "64.13",
      "volume": "7665855"
    },
    {
      "date": "2024-09-23",
      "open": "64.35",
      "high": "64.36",
      "low": "63.75",
      "close": "63.96",
      "volume": "2006153"
    },
    {
      "date": "2024-09-24",
      "open": "63.58",
      "high": "64.79",
      "low": "63.41",
      "close": "64.17",
      "volume": "4888058"
    },
    {
      "date": "2024-09-25",
      "open": "64.48",
      "high": "64.55",
      "low": "63.90",
      "close": "64.19",
      "volume": "2882874"
    },
    {
      "date": "2024-09-26",
      "open": "63.95",
      "high": "64.47",
      "low": "63.74",
      "close": "63.98",
      "volume": "2031629"
    },
    {
      "date": "2024-09-27",
      "open": "64.24",
      "high": "64.825",
      "low": "64.13",
      "close": "64.57",
      "volume": "1912936"
    },
    {
      "date": "2024-09-30",
      "open": "64.94",
      "high": "65.42",
      "low": "64.39",
      "close": "65.30",
      "volume": "3139754"
    },
    {
      "date": "2024-10-01",
      "open": "65.32",
      "high": "65.64",
      "low": "64.861",
      "close": "65.32",
      "volume": "2621287"
    },
    {
      "date": "2024-10-02",
      "open": "65.09",
      "high": "65.49",
      "low": "65.00",
      "close": "65.15",
      "volume": "1940369"
    },
    {
      "date": "2024-10-03",
      "open": "65.18",
      "high": "65.35",
      "low": "64.38",
      "close": "64.40",
      "volume": "1818293"
    },
    {
      "date": "2024-10-04",
      "open": "63.68",
      "high": "63.98",
      "low": "62.6512",
      "close": "63.73",
      "volume": "3052914"
    },
    {
      "date": "2024-10-07",
      "open": "63.40",
      "high": "63.40",
      "low": "62.53",
      "close": "63.01",
      "volume": "4288920"
    },
    {
      "date": "2024-10-08",
      "open": "62.575",
      "high": "63.43",
      "low": "62.575",
      "close": "62.93",
      "volume": "2743995"
    },
    {
      "date": "2024-10-09",
      "open": "62.78",
      "high": "63.24",
      "low": "62.43",
      "close": "62.58",
      "volume": "1867470"
    },
    {
      "date": "2024-10-10",
      "open": "62.78",
      "high": "63.02",
      "low": "62.14",
      "close": "62.16",
      "volume": "2277396"
    },
    {
      "date": "2024-10-11",
      "open": "62.18",
      "high": "62.66",
      "low": "62.12",
      "close": "62.31",
      "volume": "2822159"
    },
    {
      "date": "2024-10-14",
      "open": "62.46",
      "high": "63.04",
      "low": "62.345",
      "close": "63.02",
      "volume": "3148015"
    },
    {
      "date": "2024-10-15",
      "open": "63.21",
      "high": "64.23",
      "low": "63.09",
      "close": "63.43",
      "volume": "3413211"
    },
    {
      "date": "2024-10-16",
      "open": "63.43",
      "high": "64.06",
      "low": "63.305",
      "close": "64.01",
      "volume": "2590483"
    },
    {
      "date": "2024-10-17",
      "open": "63.85",
      "high": "63.99",
      "low": "63.045",
      "close": "63.25",
      "volume": "3382558"
    },
    {
      "date": "2024-10-18",
      "open": "63.16",
      "high": "64.68",
      "low": "62.92",
      "close": "64.07",
      "volume": "3651774"
    },
    {
      "date": "2024-10-21",
      "open": "64.01",
      "high": "64.12",
      "low": "63.12",
      "close": "63.43",
      "volume": "2178848"
    },
    {
      "date": "2024-10-22",
      "open": "63.24",
      "high": "63.80",
      "low": "63.0119",
      "close": "63.68",
      "volume": "2244157"
    },
    {
      "date": "2024-10-23",
      "open": "63.36",
      "high": "64.365",
      "low": "63.245",
      "close": "64.32",
      "volume": "2338233"
    },
    {
      "date": "2024-10-24",
      "open": "64.53",
      "high": "65.20",
      "low": "64.26",
      "close": "65.11",
      "volume": "4941016"
    },
    {
      "date": "2024-10-25",
      "open": "65.56",
      "high": "65.76",
      "low": "64.21",
      "close": "64.46",
      "volume": "7028049"
    },
    {
      "date": "2024-10-28",
      "open": "64.44",
      "high": "64.88",
      "low": "64.29",
      "close": "64.48",
      "volume": "4165714"
    },
    {
      "date": "2024-10-29",
      "open": "64.30",
      "high": "64.395",
      "low": "63.34",
      "close": "63.34",
      "volume": "6475726"
    },
    {
      "date": "2024-10-30",
      "open": "63.35",
      "high": "63.78",
      "low": "62.63",
      "close": "63.05",
      "volume": "2894626"
    },
    {
      "date": "2024-10-31",
      "open": "64.375",
      "high": "67.7299",
      "low": "63.64",
      "close": "66.81",
      "volume": "6805346"
    },
    {
      "date": "2024-11-01",
      "open": "67.80",
      "high": "68.36",
      "low": "66.60",
      "close": "66.69",
      "volume": "6860953"
    },
    {
      "date": "2024-11-04",
      "open": "65.97",
      "high": "66.18",
      "low": "65.27",
      "close": "65.82",
      "volume": "12450770"
    },
    {
      "date": "2024-11-05",
      "open": "65.94",
      "high": "66.44",
      "low": "65.71",
      "close": "66.33",
      "volume": "4713540"
    },
    {
      "date": "2024-11-06",
      "open": "65.85",
      "high": "67.10",
      "low": "65.32",
      "close": "66.49",
      "volume": "5057919"
    },
    {
      "date": "2024-11-07",
      "open": "66.38",
      "high": "66.88",
      "low": "66.07",
      "close": "66.20",
      "volume": "4185826"
    },
    {
      "date": "2024-11-08",
      "open": "66.27",
      "high": "67.44",
      "low": "66.21",
      "close": "67.37",
      "volume": "3859144"
    },
    {
      "date": "2024-11-11",
      "open": "67.23",
      "high": "68.82",
      "low": "67.14",
      "close": "68.65",
      "volume": "5555993"
    },
    {
      "date": "2024-11-12",
      "open": "68.63",
      "high": "69.35",
      "low": "68.35",
      "close": "68.61",
      "volume": "5337499"
    },
    {
      "date": "2024-11-13",
      "open": "68.67",
      "high": "68.94",
      "low": "68.13",
      "close": "68.65",
      "volume": "4068272"
    },
    {
      "date": "2024-11-14",
      "open": "68.88",
      "high": "69.53",
      "low": "68.48",
      "close": "68.91",
      "volume": "3347527"
    },
    {
      "date": "2024-11-15",
      "open": "68.89",
      "high": "69.90",
      "low": "68.68",
      "close": "69.46",
      "volume": "4018542"
    },
    {
      "date": "2024-11-18",
      "open": "69.52",
      "high": "70.42",
      "low": "69.415",
      "close": "69.94",
      "volume": "2598128"
    },
    {
      "date": "2024-11-19",
      "open": "69.88",
      "high": "70.00",
      "low": "69.11",
      "close": "69.57",
      "volume": "2268127"
    },
    {
      "date": "2024-11-20",
      "open": "69.39",
      "high": "70.235",
      "low": "69.35",
      "close": "70.05",
      "volume": "2439601"
    },
    {
      "date": "2024-11-21",
      "open": "70.474",
      "high": "71.43",
      "low": "69.82",
      "close": "71.38",
      "volume": "2645011"
    },
    {
      "date": "2024-11-22",
      "open": "71.64",
      "high": "71.7899",
      "low": "71.23",
      "close": "71.35",
      "volume": "2065350"
    },
    {
      "date": "2024-11-25",
      "open": "71.75",
      "high": "71.95",
      "low": "71.19",
      "close": "71.60",
      "volume": "3122602"
    },
    {
      "date": "2024-11-26",
      "open": "72.05",
      "high": "72.09",
      "low": "71.25",
      "close": "71.87",
      "volume": "3155878"
    },
    {
      "date": "2024-11-27",
      "open": "72.32",
      "high": "73.375",
      "low": "72.215",
      "close": "72.92",
      "volume": "2528394"
    },
    {
      "date": "2024-11-29",
      "open": "72.87",
      "high": "73.08",
      "low": "72.47",
      "close": "72.56",
      "volume": "1383042"
    },
    {
      "date": "2024-12-02",
      "open": "72.49",
      "high": "72.59",
      "low": "71.13",
      "close": "71.20",
      "volume": "2718032"
    },
    {
      "date": "2024-12-03",
      "open": "71.50",
      "high": "71.755",
      "low": "70.98",
      "close": "71.00",
      "volume": "2672529"
    },
    {
      "date": "2024-12-04",
      "open": "71.19",
      "high": "71.385",
      "low": "70.3626",
      "close": "70.72",
      "volume": "3233348"
    },
    {
      "date": "2024-12-05",
      "open": "70.82",
      "high": "71.26",
      "low": "70.61",
      "close": "70.86",
      "volume": "2518525"
    },
    {
      "date": "2024-12-06",
      "open": "70.65",
      "high": "70.75",
      "low": "69.53",
      "close": "69.74",
      "volume": "3432767"
    },
    {
      "date": "2024-12-09",
      "open": "69.73",
      "high": "70.0795",
      "low": "68.93",
      "close": "69.11",
      "volume": "2760687"
    },
    {
      "date": "2024-12-10",
      "open": "69.11",
      "high": "69.64",
      "low": "68.22",
      "close": "69.15",
      "volume": "2587458"
    },
    {
      "date": "2024-12-11",
      "open": "69.24",
      "high": "69.45",
      "low": "68.30",
      "close": "68.36",
      "volume": "3013003"
    },
    {
      "date": "2024-12-12",
      "open": "69.17",
      "high": "69.24",
      "low": "68.18",
      "close": "68.49",
      "volume": "2575276"
    },
    {
      "date": "2024-12-13",
      "open": "68.21",
      "high": "68.58",
      "low": "67.90",
      "close": "68.12",
      "volume": "2253986"
    },
    {
      "date": "2024-12-16",
      "open": "68.12",
      "high": "68.45",
      "low": "67.63",
      "close": "67.66",
      "volume": "4244692"
    },
    {
      "date": "2024-12-17",
      "open": "67.50",
      "high": "68.75",
      "low": "67.02",
      "close": "68.08",
      "volume": "6459715"
    },
    {
      "date": "2024-12-18",
      "open": "67.64",
      "high": "68.04",
      "low": "66.34",
      "close": "66.40",
      "volume": "5884925"
    },
    {
      "date": "2024-12-19",
      "open": "66.10",
      "high": "67.59",
      "low": "66.07",
      "close": "66.65",
      "volume": "4607989"
    },
    {
      "date": "2024-12-20",
      "open": "66.53",
      "high": "67.82",
      "low": "66.47",
      "close": "67.40",
      "volume": "13060780"
    },
    {
      "date": "2024-12-23",
      "open": "67.12",
      "high": "67.83",
      "low": "66.83",
      "close": "67.72",
      "volume": "2535653"
    },
    {
      "date": "2024-12-24",
      "open": "67.79",
      "high": "68.28",
      "low": "67.60",
      "close": "68.21",
      "volume": "943915"
    },
    {
      "date": "2024-12-26",
      "open": "67.87",
      "high": "68.44",
      "low": "67.7313",
      "close": "68.18",
      "volume": "1394942"
    },
    {
      "date": "2024-12-27",
      "open": "67.72",
      "high": "68.65",
      "low": "67.61",
      "close": "68.14",
      "volume": "2014955"
    },
    {
      "date": "2024-12-30",
      "open": "68.14",
      "high": "68.14",
      "low": "67.16",
      "close": "67.59",
      "volume": "2642910"
    },
    {
      "date": "2024-12-31",
      "open": "67.45",
      "high": "68.06",
      "low": "67.22",
      "close": "67.52",
      "volume": "2143881"
    },
    {
      "date": "2025-01-02",
      "open": "67.84",
      "high": "68.00",
      "low": "66.63",
      "close": "66.86",
      "volume": "2817170"
    },
    {
      "date": "2025-01-03",
      "open": "67.13",
      "high": "67.31",
      "low": "66.56",
      "close": "66.69",
      "volume": "3157381"
    },
    {
      "date": "2025-01-06",
      "open": "65.745",
      "high": "66.42",
      "low": "64.985",
      "close": "65.14",
      "volume": "3657563"
    },
    {
      "date": "2025-01-07",
      "open": "65.14",
      "high": "66.52",
      "low": "64.97",
      "close": "65.64",
      "volume": "3017834"
    },
    {
      "date": "2025-01-08",
      "open": "65.56",
      "high": "66.44",
      "low": "65.05",
      "close": "66.39",
      "volume": "3714749"
    },
    {
      "date": "2025-01-10",
      "open": "66.04",
      "high": "66.04",
      "low": "62.58",
      "close": "63.37",
      "volume": "5441065"
    },
    {
      "date": "2025-01-13",
      "open": "63.82",
      "high": "64.14",
      "low": "63.13",
      "close": "63.62",
      "volume": "3114553"
    },
    {
      "date": "2025-01-14",
      "open": "63.43",
      "high": "64.29",
      "low": "63.21",
      "close": "64.08",
      "volume": "5952823"
    },
    {
      "date": "2025-01-15",
      "open": "65.01",
      "high": "65.535",
      "low": "64.745",
      "close": "64.94",
      "volume": "2655622"
    },
    {
      "date": "2025-01-16",
      "open": "64.76",
      "high": "66.21",
      "low": "64.6093",
      "close": "66.20",
      "volume": "3024125"
    },
    {
      "date": "2025-01-17",
      "open": "66.53",
      "high": "66.885",
      "low": "65.93",
      "close": "66.72",
      "volume": "3235025"
    },
    {
      "date": "2025-01-21",
      "open": "66.94",
      "high": "67.98",
      "low": "66.63",
      "close": "67.68",
      "volume": "4147485"
    },
    {
      "date": "2025-01-22",
      "open": "67.57",
      "high": "67.57",
      "low": "66.83",
      "close": "66.98",
      "volume": "3746056"
    },
    {
      "date": "2025-01-23",
      "open": "67.28",
      "high": "67.28",
      "low": "65.99",
      "close": "66.06",
      "volume": "3928593"
    },
    {
      "date": "2025-01-24",
      "open": "66.15",
      "high": "66.99",
      "low": "65.75",
      "close": "66.61",
      "volume": "3110246"
    },
    {
      "date": "2025-01-27",
      "open": "66.63",
      "high": "68.05",
      "low": "66.315",
      "close": "67.99",
      "volume": "4142654"
    },
    {
      "date": "2025-01-28",
      "open": "67.86",
      "high": "67.86",
      "low": "66.18",
      "close": "66.43",
      "volume": "3043657"
    },
    {
      "date": "2025-01-29",
      "open": "66.30",
      "high": "66.815",
      "low": "65.97",
      "close": "66.07",
      "volume": "2447363"
    },
    {
      "date": "2025-01-30",
      "open": "66.73",
      "high": "67.04",
      "low": "66.23",
      "close": "66.86",
      "volume": "2704356"
    },
    {
      "date": "2025-01-31",
      "open": "66.75",
      "high": "67.24",
      "low": "66.61",
      "close": "67.20",
      "volume": "6442305"
    },
    {
      "date": "2025-02-03",
      "open": "67.09",
      "high": "67.98",
      "low": "66.45",
      "close": "67.75",
      "volume": "2916894"
    },
    {
      "date": "2025-02-04",
      "open": "67.22",
      "high": "67.57",
      "low": "66.58",
      "close": "67.32",
      "volume": "2716439"
    },
    {
      "date": "2025-02-05",
      "open": "68.00",
      "high": "68.49",
      "low": "67.375",
      "close": "67.95",
      "volume": "2941056"
    },
    {
      "date": "2025-02-06",
      "open": "67.01",
      "high": "67.73",
      "low": "65.995",
      "close": "67.12",
      "volume": "5611554"
    },
    {
      "date": "2025-02-07",
      "open": "67.41",
      "high": "67.89",
      "low": "66.43",
      "close": "66.60",
      "volume": "3797802"
    },
    {
      "date": "2025-02-10",
      "open": "66.91",
      "high": "67.03",
      "low": "65.87",
      "close": "66.88",
      "volume": "2638335"
    },
    {
      "date": "2025-02-11",
      "open": "66.60",
      "high": "67.23",
      "low": "65.99",
      "close": "67.19",
      "volume": "2284376"
    },
    {
      "date": "2025-02-12",
      "open": "66.46",
      "high": "67.49",
      "low": "66.18",
      "close": "67.40",
      "volume": "2706184"
    },
    {
      "date": "2025-02-13",
      "open": "67.44",
      "high": "68.58",
      "low": "67.26",
      "close": "68.40",
      "volume": "2433124"
    },
    {
      "date": "2025-02-14",
      "open": "68.60",
      "high": "69.5899",
      "low": "68.415",
      "close": "68.61",
      "volume": "4167843"
    },
    {
      "date": "2025-02-18",
      "open": "68.73",
      "high": "69.14",
      "low": "68.265",
      "close": "68.54",
      "volume": "3177198"
    },
    {
      "date": "2025-02-19",
      "open": "68.65",
      "high": "69.39",
      "low": "68.50",
      "close": "69.07",
      "volume": "2425334"
    },
    {
      "date": "2025-02-20",
      "open": "68.94",
      "high": "69.44",
      "low": "68.20",
      "close": "69.32",
      "volume": "1878416"
    },
    {
      "date": "2025-02-21",
      "open": "69.35",
      "high": "70.24",
      "low": "69.19",
      "close": "69.94",
      "volume": "2379446"
    },
    {
      "date": "2025-02-24",
      "open": "70.55",
      "high": "71.365",
      "low": "69.905",
      "close": "70.78",
      "volume": "3010279"
    },
    {
      "date": "2025-02-25",
      "open": "71.00",
      "high": "71.054",
      "low": "70.14",
      "close": "70.45",
      "volume": "3713403"
    },
    {
      "date": "2025-02-26",
      "open": "70.07",
      "high": "70.48",
      "low": "69.485",
      "close": "69.97",
      "volume": "3907881"
    },
    {
      "date": "2025-02-27",
      "open": "69.75",
      "high": "70.97",
      "low": "69.57",
      "close": "70.76",
      "volume": "4553494"
    },
    {
      "date": "2025-02-28",
      "open": "71.792",
      "high": "72.39",
      "low": "71.10",
      "close": "72.10",
      "volume": "7085490"
    },
    {
      "date": "2025-03-03",
      "open": "71.89",
      "high": "72.64",
      "low": "71.36",
      "close": "71.90",
      "volume": "5015622"
    },
    {
      "date": "2025-03-04",
      "open": "72.08",
      "high": "72.70",
      "low": "69.98",
      "close": "70.03",
      "volume": "4212130"
    },
    {
      "date": "2025-03-05",
      "open": "69.45",
      "high": "70.22",
      "low": "68.60",
      "close": "68.73",
      "volume": "6974979"
    },
    {
      "date": "2025-03-06",
      "open": "68.36",
      "high": "68.58",
      "low": "67.25",
      "close": "67.66",
      "volume": "5262259"
    },
    {
      "date": "2025-03-07",
      "open": "67.70",
      "high": "68.61",
      "low": "67.52",
      "close": "68.00",
      "volume": "3849597"
    },
    {
      "date": "2025-03-10",
      "open": "68.045",
      "high": "69.89",
      "low": "68.045",
      "close": "69.35",
      "volume": "4830462"
    },
    {
      "date": "2025-03-11",
      "open": "69.42",
      "high": "69.64",
      "low": "68.1101",
      "close": "68.73",
      "volume": "3381652"
    },
    {
      "date": "2025-03-12",
      "open": "68.32",
      "high": "69.70",
      "low": "68.17",
      "close": "68.85",
      "volume": "3356637"
    },
    {
      "date": "2025-03-13",
      "open": "69.27",
      "high": "69.76",
      "low": "68.15",
      "close": "68.665",
      "volume": "2409372"
    },
    {
      "date": "2025-03-14",
      "open": "68.10",
      "high": "69.91",
      "low": "67.88",
      "close": "69.75",
      "volume": "4170824"
    },
    {
      "date": "2025-03-17",
      "open": "69.70",
      "high": "70.70",
      "low": "69.54",
      "close": "69.96",
      "volume": "3751097"
    },
    {
      "date": "2025-03-18",
      "open": "69.74",
      "high": "70.325",
      "low": "69.40",
      "close": "70.28",
      "volume": "3159766"
    },
    {
      "date": "2025-03-19",
      "open": "70.17",
      "high": "70.499",
      "low": "69.84",
      "close": "70.24",
      "volume": "3111967"
    },
    {
      "date": "2025-03-20",
      "open": "70.24",
      "high": "70.575",
      "low": "69.796",
      "close": "70.09",
      "volume": "3039122"
    },
    {
      "date": "2025-03-21",
      "open": "69.81",
      "high": "70.359",
      "low": "68.82",
      "close": "69.11",
      "volume": "6689303"
    },
    {
      "date": "2025-03-24",
      "open": "69.52",
      "high": "69.645",
      "low": "68.705",
      "close": "68.86",
      "volume": "3157004"
    },
    {
      "date": "2025-03-25",
      "open": "68.60",
      "high": "68.79",
      "low": "67.50",
      "close": "67.93",
      "volume": "3110217"
    },
    {
      "date": "2025-03-26",
      "open": "68.01",
      "high": "69.44",
      "low": "67.985",
      "close": "68.92",
      "volume": "3540567"
    },
    {
      "date": "2025-03-27",
      "open": "69.11",
      "high": "69.80",
      "low": "68.925",
      "close": "69.32",
      "volume": "3870701"
    },
    {
      "date": "2025-03-28",
      "open": "69.875",
      "high": "70.49",
      "low": "69.64",
      "close": "69.72",
      "volume": "3533624"
    },
    {
      "date": "2025-03-31",
      "open": "70.39",
      "high": "71.36",
      "low": "69.90",
      "close": "70.79",
      "volume": "3772295"
    },
    {
      "date": "2025-04-01",
      "open": "70.61",
      "high": "70.82",
      "low": "69.97",
      "close": "70.72",
      "volume": "2233424"
    },
    {
      "date": "2025-04-02",
      "open": "70.87",
      "high": "71.30",
      "low": "70.06",
      "close": "70.90",
      "volume": "2054721"
    },
    {
      "date": "2025-04-03",
      "open": "71.99",
      "high": "72.6388",
      "low": "71.15",
      "close": "72.14",
      "volume": "3573485"
    },
    {
      "date": "2025-04-04",
      "open": "73.00",
      "high": "73.00",
      "low": "67.775",
      "close": "67.89",
      "volume": "5680837"
    },
    {
      "date": "2025-04-07",
      "open": "67.89",
      "high": "68.38",
      "low": "65.75",
      "close": "67.06",
      "volume": "7971226"
    },
    {
      "date": "2025-04-08",
      "open": "67.36",
      "high": "69.20",
      "low": "66.35",
      "close": "67.04",
      "volume": "5792530"
    },
    {
      "date": "2025-04-09",
      "open": "66.52",
      "high": "69.17",
      "low": "65.43",
      "close": "68.58",
      "volume": "6518046"
    },
    {
      "date": "2025-04-10",
      "open": "68.27",
      "high": "69.3075",
      "low": "67.005",
      "close": "68.41",
      "volume": "3491649"
    },
    {
      "date": "2025-04-11",
      "open": "68.41",
      "high": "69.925",
      "low": "67.52",
      "close": "69.555",
      "volume": "3148381"
    },
    {
      "date": "2025-04-14",
      "open": "69.42",
      "high": "70.87",
      "low": "68.28",
      "close": "70.73",
      "volume": "2515683"
    },
    {
      "date": "2025-04-15",
      "open": "71.16",
      "high": "71.4788",
      "low": "70.21",
      "close": "70.27",
      "volume": "2556862"
    },
    {
      "date": "2025-04-16",
      "open": "70.48",
      "high": "70.82",
      "low": "68.86",
      "close": "69.10",
      "volume": "2824027"
    },
    {
      "date": "2025-04-17",
      "open": "69.70",
      "high": "71.03",
      "low": "69.495",
      "close": "70.13",
      "volume": "2784549"
    },
    {
      "date": "2025-04-21",
      "open": "69.88",
      "high": "70.2999",
      "low": "68.19",
      "close": "68.97",
      "volume": "5664881"
    },
    {
      "date": "2025-04-22",
      "open": "69.66",
      "high": "71.71",
      "low": "69.38",
      "close": "71.39",
      "volume": "5162419"
    },
    {
      "date": "2025-04-23",
      "open": "71.07",
      "high": "72.10",
      "low": "70.58",
      "close": "71.55",
      "volume": "5639066"
    },
    {
      "date": "2025-04-24",
      "open": "70.34",
      "high": "71.48",
      "low": "69.01",
      "close": "70.29",
      "volume": "6499723"
    },
    {
      "date": "2025-04-25",
      "open": "70.50",
      "high": "70.545",
      "low": "68.41",
      "close": "69.00",
      "volume": "4816862"
    },
    {
      "date": "2025-04-28",
      "open": "69.11",
      "high": "69.68",
      "low": "68.46",
      "close": "69.58",
      "volume": "2994570"
    },
    {
      "date": "2025-04-29",
      "open": "69.56",
      "high": "70.77",
      "low": "69.22",
      "close": "70.67",
      "volume": "2539303"
    },
    {
      "date": "2025-04-30",
      "open": "70.69",
      "high": "70.88",
      "low": "69.60",
      "close": "70.70",
      "volume": "4468347"
    },
    {
      "date": "2025-05-01",
      "open": "70.70",
      "high": "71.39",
      "low": "70.00",
      "close": "70.40",
      "volume": "3389198"
    },
    {
      "date": "2025-05-02",
      "open": "70.73",
      "high": "71.035",
      "low": "69.98",
      "close": "70.77",
      "volume": "3854528"
    },
    {
      "date": "2025-05-05",
      "open": "70.415",
      "high": "71.14",
      "low": "69.96",
      "close": "70.89",
      "volume": "5645613"
    },
    {
      "date": "2025-05-06",
      "open": "70.62",
      "high": "71.40",
      "low": "70.45",
      "close": "71.06",
      "volume": "2765389"
    },
    {
      "date": "2025-05-07",
      "open": "71.17",
      "high": "71.97",
      "low": "70.96",
      "close": "71.36",
      "volume": "4552365"
    },
    {
      "date": "2025-05-08",
      "open": "71.31",
      "high": "71.57",
      "low": "70.08",
      "close": "70.17",
      "volume": "3159991"
    },
    {
      "date": "2025-05-09",
      "open": "70.25",
      "high": "70.88",
      "low": "69.99",
      "close": "70.61",
      "volume": "2479336"
    },
    {
      "date": "2025-05-12",
      "open": "70.35",
      "high": "70.405",
      "low": "67.43",
      "close": "67.78",
      "volume": "4783677"
    },
    {
      "date": "2025-05-13",
      "open": "67.78",
      "high": "68.73",
      "low": "66.75",
      "close": "68.31",
      "volume": "5328251"
    },
    {
      "date": "2025-05-14",
      "open": "67.91",
      "high": "68.94",
      "low": "67.375",
      "close": "68.80",
      "volume": "5338081"
    },
    {
      "date": "2025-05-15",
      "open": "69.25",
      "high": "71.31",
      "low": "69.18",
      "close": "71.26",
      "volume": "6642343"
    },
    {
      "date": "2025-05-16",
      "open": "71.30",
      "high": "72.56",
      "low": "70.95",
      "close": "72.38",
      "volume": "7154049"
    },
    {
      "date": "2025-05-19",
      "open": "71.90",
      "high": "72.37",
      "low": "71.58",
      "close": "72.21",
      "volume": "5044860"
    },
    {
      "date": "2025-05-20",
      "open": "72.13",
      "high": "72.7799",
      "low": "71.90",
      "close": "72.315",
      "volume": "3538579"
    },
    {
      "date": "2025-05-21",
      "open": "71.90",
      "high": "72.05",
      "low": "69.86",
      "close": "69.92",
      "volume": "4134595"
    },
    {
      "date": "2025-05-22",
      "open": "69.84",
      "high": "69.95",
      "low": "68.49",
      "close": "69.21",
      "volume": "4059209"
    },
    {
      "date": "2025-05-23",
      "open": "69.43",
      "high": "69.82",
      "low": "68.56",
      "close": "69.73",
      "volume": "3077561"
    },
    {
      "date": "2025-05-27",
      "open": "70.21",
      "high": "70.39",
      "low": "69.50",
      "close": "69.805",
      "volume": "2578607"
    },
    {
      "date": "2025-05-28",
      "open": "69.78",
      "high": "69.865",
      "low": "68.62",
      "close": "68.93",
      "volume": "2425697"
    },
    {
      "date": "2025-05-29",
      "open": "68.90",
      "high": "69.7092",
      "low": "68.63",
      "close": "69.47",
      "volume": "2024809"
    },
    {
      "date": "2025-05-30",
      "open": "69.53",
      "high": "70.41",
      "low": "69.36",
      "close": "70.10",
      "volume": "3985888"
    },
    {
      "date": "2025-06-02",
      "open": "69.72",
      "high": "69.85",
      "low": "69.14",
      "close": "69.73",
      "volume": "2506375"
    },
    {
      "date": "2025-06-03",
      "open": "69.71",
      "high": "69.95",
      "low": "68.72",
      "close": "69.33",
      "volume": "3344824"
    },
    {
      "date": "2025-06-04",
      "open": "69.14",
      "high": "69.415",
      "low": "68.43",
      "close": "68.50",
      "volume": "2286304"
    },
    {
      "date": "2025-06-05",
      "open": "68.48",
      "high": "68.74",
      "low": "68.09",
      "close": "68.57",
      "volume": "1841302"
    },
    {
      "date": "2025-06-06",
      "open": "68.93",
      "high": "69.14",
      "low": "68.12",
      "close": "68.51",
      "volume": "1876660"
    },
    {
      "date": "2025-06-09",
      "open": "68.25",
      "high": "69.24",
      "low": "68.0943",
      "close": "68.38",
      "volume": "2509611"
    },
    {
      "date": "2025-06-10",
      "open": "68.48",
      "high": "69.105",
      "low": "68.24",
      "close": "68.96",
      "volume": "2640751"
    },
    {
      "date": "2025-06-11",
      "open": "68.93",
      "high": "68.976",
      "low": "68.01",
      "close": "68.25",
      "volume": "3190859"
    },
    {
      "date": "2025-06-12",
      "open": "68.53",
      "high": "69.08",
      "low": "68.19",
      "close": "69.07",
      "volume": "2569238"
    },
    {
      "date": "2025-06-13",
      "open": "68.50",
      "high": "68.72",
      "low": "67.48",
      "close": "67.62",
      "volume": "2861377"
    },
    {
      "date": "2025-06-16",
      "open": "67.87",
      "high": "68.07",
      "low": "66.42",
      "close": "66.79",
      "volume": "3343567"
    },
    {
      "date": "2025-06-17",
      "open": "66.80",
      "high": "66.80",
      "low": "65.465",
      "close": "65.65",
      "volume": "3460397"
    },
    {
      "date": "2025-06-18",
      "open": "65.75",
      "high": "66.49",
      "low": "65.21",
      "close": "66.28",
      "volume": "2917293"
    },
    {
      "date": "2025-06-20",
      "open": "66.60",
      "high": "67.10",
      "low": "66.32",
      "close": "66.64",
      "volume": "6825604"
    },
    {
      "date": "2025-06-23",
      "open": "67.06",
      "high": "67.95",
      "low": "66.92",
      "close": "67.91",
      "volume": "3405137"
    },
    {
      "date": "2025-06-24",
      "open": "67.91",
      "high": "68.64",
      "low": "67.785",
      "close": "68.23",
      "volume": "4277162"
    },
    {
      "date": "2025-06-25",
      "open": "68.00",
      "high": "68.18",
      "low": "67.15",
      "close": "67.32",
      "volume": "2445964"
    },
    {
      "date": "2025-06-26",
      "open": "67.71",
      "high": "67.85",
      "low": "67.19",
      "close": "67.75",
      "volume": "2166243"
    },
    {
      "date": "2025-06-27",
      "open": "67.68",
      "high": "68.38",
      "low": "67.55",
      "close": "67.78",
      "volume": "4020533"
    },
    {
      "date": "2025-06-30",
      "open": "67.50",
      "high": "68.21",
      "low": "67.075",
      "close": "68.10",
      "volume": "4116079"
    },
    {
      "date": "2025-07-01",
      "open": "68.37",
      "high": "69.00",
      "low": "66.87",
      "close": "68.71",
      "volume": "3711919"
    },
    {
      "date": "2025-07-02",
      "open": "68.36",
      "high": "68.6399",
      "low": "67.0101",
      "close": "67.56",
      "volume": "3031435"
    },
    {
      "date": "2025-07-03",
      "open": "67.43",
      "high": "68.425",
      "low": "67.30",
      "close": "68.19",
      "volume": "2236072"
    },
    {
      "date": "2025-07-07",
      "open": "68.19",
      "high": "68.29",
      "low": "67.475",
      "close": "67.88",
      "volume": "2193101"
    },
    {
      "date": "2025-07-08",
      "open": "67.44",
      "high": "67.825",
      "low": "66.56",
      "close": "67.56",
      "volume": "2061258"
    },
    {
      "date": "2025-07-09",
      "open": "67.64",
      "high": "68.045",
      "low": "67.11",
      "close": "67.84",
      "volume": "2121088"
    },
    {
      "date": "2025-07-10",
      "open": "67.28",
      "high": "68.47",
      "low": "67.02",
      "close": "68.45",
      "volume": "2542374"
    },
    {
      "date": "2025-07-11",
      "open": "68.19",
      "high": "68.995",
      "low": "67.81",
      "close": "68.62",
      "volume": "2394427"
    },
    {
      "date": "2025-07-14",
      "open": "68.64",
      "high": "69.21",
      "low": "68.38",
      "close": "69.17",
      "volume": "2045521"
    },
    {
      "date": "2025-07-15",
      "open": "68.94",
      "high": "69.17",
      "low": "68.01",
      "close": "68.33",
      "volume": "2460336"
    },
    {
      "date": "2025-07-16",
      "open": "68.39",
      "high": "69.40",
      "low": "68.32",
      "close": "69.17",
      "volume": "3624417"
    },
    {
      "date": "2025-07-17",
      "open": "69.03",
      "high": "69.79",
      "low": "68.975",
      "close": "69.65",
      "volume": "2836550"
    },
    {
      "date": "2025-07-18",
      "open": "70.00",
      "high": "70.88",
      "low": "69.66",
      "close": "70.38",
      "volume": "3421049"
    },
    {
      "date": "2025-07-21",
      "open": "70.72",
      "high": "71.795",
      "low": "70.37",
      "close": "71.57",
      "volume": "2635281"
    },
    {
      "date": "2025-07-22",
      "open": "71.79",
      "high": "73.11",
      "low": "71.61",
      "close": "73.06",
      "volume": "2917831"
    },
    {
      "date": "2025-07-23",
      "open": "73.22",
      "high": "73.559",
      "low": "72.07",
      "close": "72.50",
      "volume": "3526683"
    },
    {
      "date": "2025-07-24",
      "open": "72.52",
      "high": "72.99",
      "low": "72.09",
      "close": "72.78",
      "volume": "2339790"
    },
    {
      "date": "2025-07-25",
      "open": "72.90",
      "high": "73.06",
      "low": "72.45",
      "close": "72.66",
      "volume": "2760052"
    },
    {
      "date": "2025-07-28",
      "open": "72.122",
      "high": "72.78",
      "low": "71.01",
      "close": "71.14",
      "volume": "3396633"
    },
    {
      "date": "2025-07-29",
      "open": "71.46",
      "high": "72.37",
      "low": "71.06",
      "close": "72.34",
      "volume": "3163751"
    },
    {
      "date": "2025-07-30",
      "open": "72.34",
      "high": "73.235",
      "low": "72.21",
      "close": "72.39",
      "volume": "4844859"
    },
    {
      "date": "2025-07-31",
      "open": "72.90",
      "high": "73.87",
      "low": "72.67",
      "close": "73.44",
      "volume": "4367607"
    },
    {
      "date": "2025-08-01",
      "open": "73.89",
      "high": "74.13",
      "low": "72.90",
      "close": "73.47",
      "volume": "4005116"
    },
    {
      "date": "2025-08-04",
      "open": "73.77",
      "high": "74.45",
      "low": "73.635",
      "close": "74.24",
      "volume": "5851825"
    },
    {
      "date": "2025-08-05",
      "open": "74.08",
      "high": "74.57",
      "low": "73.43",
      "close": "73.73",
      "volume": "4542669"
    },
    {
      "date": "2025-08-06",
      "open": "74.03",
      "high": "74.04",
      "low": "73.235",
      "close": "73.30",
      "volume": "2863322"
    },
    {
      "date": "2025-08-07",
      "open": "73.34",
      "high": "73.74",
      "low": "73.09",
      "close": "73.23",
      "volume": "3602210"
    },
    {
      "date": "2025-08-08",
      "open": "73.30",
      "high": "73.78",
      "low": "73.02",
      "close": "73.33",
      "volume": "3328850"
    },
    {
      "date": "2025-08-11",
      "open": "73.37",
      "high": "73.49",
      "low": "72.37",
      "close": "72.675",
      "volume": "2480829"
    },
    {
      "date": "2025-08-12",
      "open": "72.85",
      "high": "72.85",
      "low": "71.40",
      "close": "72.39",
      "volume": "3136955"
    },
    {
      "date": "2025-08-13",
      "open": "72.37",
      "high": "72.945",
      "low": "72.23",
      "close": "72.92",
      "volume": "3227005"
    },
    {
      "date": "2025-08-14",
      "open": "72.80",
      "high": "73.3291",
      "low": "72.28",
      "close": "72.39",
      "volume": "2702983"
    },
    {
      "date": "2025-08-15",
      "open": "72.53",
      "high": "73.17",
      "low": "69.16",
      "close": "71.93",
      "volume": "7793324"
    },
    {
      "date": "2025-08-18",
      "open": "72.03",
      "high": "72.43",
      "low": "71.84",
      "close": "72.21",
      "volume": "3113046"
    },
    {
      "date": "2025-08-19",
      "open": "72.21",
      "high": "73.27",
      "low": "72.10",
      "close": "73.22",
      "volume": "4002050"
    },
    {
      "date": "2025-08-20",
      "open": "73.64",
      "high": "74.338",
      "low": "72.875",
      "close": "73.17",
      "volume": "3908515"
    },
    {
      "date": "2025-08-21",
      "open": "72.86",
      "high": "73.68",
      "low": "72.795",
      "close": "73.16",
      "volume": "3099663"
    },
    {
      "date": "2025-08-22",
      "open": "73.59",
      "high": "74.38",
      "low": "73.275",
      "close": "74.26",
      "volume": "3374386"
    },
    {
      "date": "2025-08-25",
      "open": "74.02",
      "high": "74.1947",
      "low": "72.89",
      "close": "73.03",
      "volume": "2250179"
    },
    {
      "date": "2025-08-26",
      "open": "72.84",
      "high": "72.89",
      "low": "72.29",
      "close": "72.54",
      "volume": "2733219"
    },
    {
      "date": "2025-08-27",
      "open": "72.30",
      "high": "72.988",
      "low": "72.235",
      "close": "72.87",
      "volume": "3068343"
    },
    {
      "date": "2025-08-28",
      "open": "73.00",
      "high": "73.20",
      "low": "72.26",
      "close": "72.34",
      "volume": "3361865"
    },
    {
      "date": "2025-08-29",
      "open": "72.50",
      "high": "72.905",
      "low": "72.18",
      "close": "72.39",
      "volume": "3003405"
    },
    {
      "date": "2025-09-02",
      "open": "72.04",
      "high": "72.36",
      "low": "71.531",
      "close": "72.14",
      "volume": "3101423"
    },
    {
      "date": "2025-09-03",
      "open": "72.06",
      "high": "72.48",
      "low": "71.54",
      "close": "72.43",
      "volume": "3044881"
    },
    {
      "date": "2025-09-04",
      "open": "72.81",
      "high": "73.21",
      "low": "71.52",
      "close": "72.24",
      "volume": "6804819"
    },
    {
      "date": "2025-09-05",
      "open": "72.67",
      "high": "72.885",
      "low": "71.985",
      "close": "72.68",
      "volume": "6225939"
    },
    {
      "date": "2025-09-08",
      "open": "72.94",
      "high": "73.02",
      "low": "71.325",
      "close": "71.75",
      "volume": "6050952"
    },
    {
      "date": "2025-09-09",
      "open": "71.46",
      "high": "72.20",
      "low": "71.29",
      "close": "72.02",
      "volume": "5443618"
    },
    {
      "date": "2025-09-10",
      "open": "72.05",
      "high": "72.63",
      "low": "71.74",
      "close": "72.31",
      "volume": "5766877"
    },
    {
      "date": "2025-09-11",
      "open": "72.28",
      "high": "73.06",
      "low": "71.92",
      "close": "72.85",
      "volume": "7890946"
    },
    {
      "date": "2025-09-12",
      "open": "72.85",
      "high": "73.72",
      "low": "72.60",
      "close": "73.35",
      "volume": "7080595"
    },
    {
      "date": "2025-09-15",
      "open": "72.96",
      "high": "73.20",
      "low": "72.53",
      "close": "73.05",
      "volume": "2756632"
    },
    {
      "date": "2025-09-16",
      "open": "72.80",
      "high": "73.045",
      "low": "72.045",
      "close": "72.11",
      "volume": "3173529"
    },
    {
      "date": "2025-09-17",
      "open": "72.29",
      "high": "72.90",
      "low": "71.95",
      "close": "72.05",
      "volume": "5337771"
    },
    {
      "date": "2025-09-18",
      "open": "71.63",
      "high": "72.64",
      "low": "71.35",
      "close": "72.17",
      "volume": "3050046"
    },
    {
      "date": "2025-09-19",
      "open": "72.32",
      "high": "72.80",
      "low": "71.88",
      "close": "72.11",
      "volume": "10034020"
    },
    {
      "date": "2025-09-22",
      "open": "72.62",
      "high": "72.70",
      "low": "71.795",
      "close": "72.35",
      "volume": "4129842"
    },
    {
      "date": "2025-09-23",
      "open": "72.03",
      "high": "73.04",
      "low": "71.84",
      "close": "73.04",
      "volume": "4020338"
    },
    {
      "date": "2025-09-24",
      "open": "73.18",
      "high": "78.125",
      "low": "72.55",
      "close": "77.93",
      "volume": "14058660"
    },
    {
      "date": "2025-09-25",
      "open": "78.16",
      "high": "78.80",
      "low": "76.94",
      "close": "77.25",
      "volume": "10846010"
    },
    {
      "date": "2025-09-26",
      "open": "77.56",
      "high": "79.405",
      "low": "76.97",
      "close": "79.28",
      "volume": "7525527"
    },
    {
      "date": "2025-09-29",
      "open": "79.46",
      "high": "80.07",
      "low": "78.41",
      "close": "80.05",
      "volume": "5527320"
    },
    {
      "date": "2025-09-30",
      "open": "79.77",
      "high": "80.96",
      "low": "79.5941",
      "close": "80.65",
      "volume": "4011119"
    },
    {
      "date": "2025-10-01",
      "open": "80.89",
      "high": "81.15",
      "low": "80.29",
      "close": "80.31",
      "volume": "4585642"
    },
    {
      "date": "2025-10-02",
      "open": "79.76",
      "high": "80.58",
      "low": "79.22",
      "close": "79.60",
      "volume": "6982620"
    },
    {
      "date": "2025-10-03",
      "open": "79.63",
      "high": "80.84",
      "low": "79.62",
      "close": "80.26",
      "volume": "3850197"
    },
    {
      "date": "2025-10-06",
      "open": "80.41",
      "high": "81.28",
      "low": "79.89",
      "close": "81.00",
      "volume": "4082801"
    },
    {
      "date": "2025-10-07",
      "open": "81.48",
      "high": "82.09",
      "low": "81.04",
      "close": "81.85",
      "volume": "3715699"
    },
    {
      "date": "2025-10-08",
      "open": "82.18",
      "high": "82.22",
      "low": "81.26",
      "close": "81.85",
      "volume": "3142845"
    },
    {
      "date": "2025-10-09",
      "open": "82.14",
      "high": "82.54",
      "low": "81.19",
      "close": "81.26",
      "volume": "3389921"
    },
    {
      "date": "2025-10-10",
      "open": "81.65",
      "high": "82.22",
      "low": "80.81",
      "close": "80.93",
      "volume": "4273565"
    },
    {
      "date": "2025-10-13",
      "open": "80.87",
      "high": "81.55",
      "low": "80.055",
      "close": "80.16",
      "volume": "3800054"
    },
    {
      "date": "2025-10-14",
      "open": "80.41",
      "high": "81.46",
      "low": "80.355",
      "close": "80.85",
      "volume": "3928522"
    },
    {
      "date": "2025-10-15",
      "open": "80.96",
      "high": "81.82",
      "low": "80.38",
      "close": "81.80",
      "volume": "4904540"
    },
    {
      "date": "2025-10-16",
      "open": "82.29",
      "high": "83.01",
      "low": "81.01",
      "close": "81.10",
      "volume": "3959964"
    },
    {
      "date": "2025-10-17",
      "open": "81.39",
      "high": "81.5758",
      "low": "80.525",
      "close": "81.16",
      "volume": "5174886"
    },
    {
      "date": "2025-10-20",
      "open": "81.77",
      "high": "81.97",
      "low": "80.36",
      "close": "81.28",
      "volume": "4000906"
    },
    {
      "date": "2025-10-21",
      "open": "81.35",
      "high": "81.56",
      "low": "80.22",
      "close": "80.64",
      "volume": "1888600"
    },
    {
      "date": "2025-10-22",
      "open": "80.89",
      "high": "81.35",
      "low": "80.57",
      "close": "80.69",
      "volume": "3562342"
    },
    {
      "date": "2025-10-23",
      "open": "81.27",
      "high": "81.30",
      "low": "79.64",
      "close": "80.41",
      "volume": "4189126"
    },
    {
      "date": "2025-10-24",
      "open": "80.85",
      "high": "81.44",
      "low": "80.206",
      "close": "80.39",
      "volume": "2910100"
    },
    {
      "date": "2025-10-27",
      "open": "80.33",
      "high": "81.10",
      "low": "79.96",
      "close": "80.69",
      "volume": "3627923"
    },
    {
      "date": "2025-10-28",
      "open": "80.67",
      "high": "80.70",
      "low": "79.55",
      "close": "79.82",
      "volume": "4134664"
    },
    {
      "date": "2025-10-29",
      "open": "79.33",
      "high": "80.36",
      "low": "78.945",
      "close": "79.69",
      "volume": "4254530"
    },
    {
      "date": "2025-10-30",
      "open": "81.09",
      "high": "82.69",
      "low": "78.43",
      "close": "81.59",
      "volume": "9264008"
    },
    {
      "date": "2025-10-31",
      "open": "81.18",
      "high": "81.81",
      "low": "79.80",
      "close": "81.17",
      "volume": "6202751"
    },
    {
      "date": "2025-11-03",
      "open": "81.17",
      "high": "81.46",
      "low": "79.54",
      "close": "81.26",
      "volume": "4716796"
    },
    {
      "date": "2025-11-04",
      "open": "81.59",
      "high": "81.89",
      "low": "80.18",
      "close": "81.59",
      "volume": "7431095"
    },
    {
      "date": "2025-11-05",
      "open": "80.75",
      "high": "81.785",
      "low": "80.34",
      "close": "81.19",
      "volume": "6708221"
    },
    {
      "date": "2025-11-06",
      "open": "81.04",
      "high": "81.94",
      "low": "80.46",
      "close": "80.54",
      "volume": "5096267"
    },
    {
      "date": "2025-11-07",
      "open": "80.54",
      "high": "81.40",
      "low": "80.00",
      "close": "80.91",
      "volume": "4770054"
    },
    {
      "date": "2025-11-10",
      "open": "80.92",
      "high": "81.17",
      "low": "79.98",
      "close": "80.40",
      "volume": "5354222"
    },
    {
      "date": "2025-11-11",
      "open": "80.77",
      "high": "81.32",
      "low": "80.41",
      "close": "81.16",
      "volume": "4506092"
    },
    {
      "date": "2025-11-12",
      "open": "81.20",
      "high": "81.24",
      "low": "80.275",
      "close": "80.72",
      "volume": "3627066"
    },
    {
      "date": "2025-11-13",
      "open": "80.72",
      "high": "81.17",
      "low": "80.09",
      "close": "80.14",
      "volume": "5274729"
    },
    {
      "date": "2025-11-14",
      "open": "80.18",
      "high": "81.00",
      "low": "79.64",
      "close": "80.58",
      "volume": "4233708"
    },
    {
      "date": "2025-11-17",
      "open": "80.83",
      "high": "81.68",
      "low": "80.50",
      "close": "81.31",
      "volume": "3901260"
    },
    {
      "date": "2025-11-18",
      "open": "81.75",
      "high": "82.28",
      "low": "80.95",
      "close": "81.00",
      "volume": "3754091"
    },
    {
      "date": "2025-11-19",
      "open": "80.89",
      "high": "81.15",
      "low": "79.48",
      "close": "79.67",
      "volume": "2879576"
    },
    {
      "date": "2025-11-20",
      "open": "80.00",
      "high": "80.25",
      "low": "79.23",
      "close": "79.49",
      "volume": "5649711"
    },
    {
      "date": "2025-11-21",
      "open": "79.66",
      "high": "80.261",
      "low": "79.21",
      "close": "79.67",
      "volume": "3825023"
    },
    {
      "date": "2025-11-24",
      "open": "79.71",
      "high": "80.49",
      "low": "79.03",
      "close": "80.26",
      "volume": "6340323"
    },
    {
      "date": "2025-11-25",
      "open": "80.26",
      "high": "81.15",
      "low": "79.85",
      "close": "80.39",
      "volume": "4980558"
    },
    {
      "date": "2025-11-26",
      "open": "80.70",
      "high": "81.37",
      "low": "80.66",
      "close": "81.25",
      "volume": "2850675"
    },
    {
      "date": "2025-11-28",
      "open": "81.50",
      "high": "82.17",
      "low": "81.375",
      "close": "82.11",
      "volume": "1364365"
    },
    {
      "date": "2025-12-01",
      "open": "81.70",
      "high": "81.85",
      "low": "79.675",
      "close": "79.73",
      "volume": "3885663"
    },
    {
      "date": "2025-12-02",
      "open": "80.00",
      "high": "80.00",
      "low": "78.67",
      "close": "79.04",
      "volume": "4616729"
    },
    {
      "date": "2025-12-03",
      "open": "79.04",
      "high": "79.33",
      "low": "77.63",
      "close": "78.39",
      "volume": "3625775"
    },
    {
      "date": "2025-12-04",
      "open": "78.14",
      "high": "78.39",
      "low": "77.32",
      "close": "77.77",
      "volume": "6758037"
    },
    {
      "date": "2025-12-05",
      "open": "77.72",
      "high": "77.945",
      "low": "76.98",
      "close": "77.18",
      "volume": "3563149"
    },
    {
      "date": "2025-12-08",
      "open": "77.08",
      "high": "77.15",
      "low": "75.23",
      "close": "75.73",
      "volume": "3197662"
    },
    {
      "date": "2025-12-09",
      "open": "75.77",
      "high": "76.36",
      "low": "75.17",
      "close": "75.72",
      "volume": "4842559"
    },
    {
      "date": "2025-12-10",
      "open": "75.66",
      "high": "75.76",
      "low": "74.52",
      "close": "74.62",
      "volume": "4824731"
    },
    {
      "date": "2025-12-11",
      "open": "74.68",
      "high": "75.98",
      "low": "74.35",
      "close": "74.68",
      "volume": "5494891"
    },
    {
      "date": "2025-12-12",
      "open": "75.77",
      "high": "75.8916",
      "low": "74.99",
      "close": "75.15",
      "volume": "6138447"
    },
    {
      "date": "2025-12-15",
      "open": "76.05",
      "high": "76.05",
      "low": "75.07",
      "close": "75.72",
      "volume": "6506264"
    },
    {
      "date": "2025-12-16",
      "open": "75.75",
      "high": "76.00",
      "low": "72.43",
      "close": "73.73",
      "volume": "11254460"
    },
    {
      "date": "2025-12-17",
      "open": "73.61",
      "high": "73.88",
      "low": "72.79",
      "close": "73.14",
      "volume": "9096537"
    },
    {
      "date": "2025-12-18",
      "open": "73.27",
      "high": "73.85",
      "low": "73.06",
      "close": "73.61",
      "volume": "8312240"
    },
    {
      "date": "2025-12-19",
      "open": "73.30",
      "high": "73.59",
      "low": "72.45",
      "close": "72.67",
      "volume": "13564820"
    },
    {
      "date": "2025-12-22",
      "open": "72.71",
      "high": "74.015",
      "low": "72.54",
      "close": "73.85",
      "volume": "9347520"
    },
    {
      "date": "2025-12-23",
      "open": "73.78",
      "high": "74.285",
      "low": "73.49",
      "close": "74.01",
      "volume": "8072595"
    },
    {
      "date": "2025-12-24",
      "open": "73.97",
      "high": "74.195",
      "low": "73.775",
      "close": "74.09",
      "volume": "1427599"
    },
    {
      "date": "2025-12-26",
      "open": "74.095",
      "high": "74.61",
      "low": "74.005",
      "close": "74.42",
      "volume": "2354271"
    },
    {
      "date": "2025-12-29",
      "open": "74.00",
      "high": "74.67",
      "low": "73.965",
      "close": "74.12",
      "volume": "3999598"
    },
    {
      "date": "2025-12-30",
      "open": "73.99",
      "high": "74.43",
      "low": "73.985",
      "close": "74.19",
      "volume": "5420886"
    },
    {
      "date": "2025-12-31",
      "open": "74.19",
      "high": "74.33",
      "low": "73.85",
      "close": "73.86",
      "volume": "2512973"
    },
    {
      "date": "2026-01-02",
      "open": "73.82",
      "high": "75.28",
      "low": "73.27",
      "close": "74.68",
      "volume": "4213035"
    },
    {
      "date": "2026-01-05",
      "open": "74.44",
      "high": "74.674",
      "low": "72.74",
      "close": "74.07",
      "volume": "6584755"
    },
    {
      "date": "2026-01-06",
      "open": "74.06",
      "high": "74.56",
      "low": "73.45",
      "close": "74.43",
      "volume": "7770908"
    },
    {
      "date": "2026-01-07",
      "open": "74.80",
      "high": "74.92",
      "low": "72.975",
      "close": "73.22",
      "volume": "3822529"
    },
    {
      "date": "2026-01-08",
      "open": "73.19",
      "high": "74.475",
      "low": "73.10",
      "close": "73.38",
      "volume": "3082322"
    },
    {
      "date": "2026-01-09",
      "open": "73.88",
      "high": "75.04",
      "low": "73.6653",
      "close": "74.26",
      "volume": "3504145"
    },
    {
      "date": "2026-01-12",
      "open": "74.03",
      "high": "74.54",
      "low": "73.495",
      "close": "74.00",
      "volume": "5642070"
    },
    {
      "date": "2026-01-13",
      "open": "74.02",
      "high": "75.01",
      "low": "73.79",
      "close": "74.94",
      "volume": "3462246"
    },
    {
      "date": "2026-01-14",
      "open": "74.76",
      "high": "76.35",
      "low": "74.75",
      "close": "76.20",
      "volume": "5961081"
    },
    {
      "date": "2026-01-15",
      "open": "76.33",
      "high": "76.39",
      "low": "75.25",
      "close": "75.36",
      "volume": "6881049"
    },
    {
      "date": "2026-01-16",
      "open": "75.36",
      "high": "75.89",
      "low": "75.01",
      "close": "75.61",
      "volume": "7378101"
    },
    {
      "date": "2026-01-20",
      "open": "75.21",
      "high": "76.27",
      "low": "74.67",
      "close": "76.21",
      "volume": "7220551"
    },
    {
      "date": "2026-01-21",
      "open": "76.46",
      "high": "77.05",
      "low": "76.06",
      "close": "76.51",
      "volume": "13776430"
    },
    {
      "date": "2026-01-22",
      "open": "76.50",
      "high": "76.93",
      "low": "75.40",
      "close": "75.86",
      "volume": "4388228"
    },
    {
      "date": "2026-01-23",
      "open": "75.36",
      "high": "75.67",
      "low": "74.35",
      "close": "75.01",
      "volume": "4210470"
    },
    {
      "date": "2026-01-26",
      "open": "75.35",
      "high": "76.14",
      "low": "75.27",
      "close": "75.73",
      "volume": "5215495"
    },
    {
      "date": "2026-01-27",
      "open": "75.58",
      "high": "76.48",
      "low": "75.15",
      "close": "76.33",
      "volume": "2118887"
    },
    {
      "date": "2026-01-28",
      "open": "76.20",
      "high": "76.76",
      "low": "75.94",
      "close": "76.01",
      "volume": "3239992"
    },
    {
      "date": "2026-01-29",
      "open": "76.22",
      "high": "76.99",
      "low": "75.49",
      "close": "75.97",
      "volume": "3091187"
    },
    {
      "date": "2026-01-30",
      "open": "75.80",
      "high": "76.08",
      "low": "74.93",
      "close": "76.06",
      "volume": "3920939"
    },
    {
      "date": "2026-02-02",
      "open": "75.74",
      "high": "76.04",
      "low": "74.40",
      "close": "74.50",
      "volume": "3859130"
    },
    {
      "date": "2026-02-03",
      "open": "74.38",
      "high": "76.08",
      "low": "74.11",
      "close": "75.95",
      "volume": "4448648"
    },
    {
      "date": "2026-02-04",
      "open": "76.66",
      "high": "77.24",
      "low": "76.05",
      "close": "76.20",
      "volume": "6071332"
    },
    {
      "date": "2026-02-05",
      "open": "76.20",
      "high": "76.86",
      "low": "74.81",
      "close": "76.12",
      "volume": "8225375"
    },
    {
      "date": "2026-02-06",
      "open": "76.85",
      "high": "76.85",
      "low": "74.67",
      "close": "75.90",
      "volume": "7096399"
    },
    {
      "date": "2026-02-09",
      "open": "75.60",
      "high": "76.57",
      "low": "74.94",
      "close": "76.43",
      "volume": "4240280"
    },
    {
      "date": "2026-02-10",
      "open": "76.87",
      "high": "78.33",
      "low": "76.50",
      "close": "77.50",
      "volume": "6703261"
    },
    {
      "date": "2026-02-11",
      "open": "77.67",
      "high": "78.12",
      "low": "77.095",
      "close": "77.92",
      "volume": "5187933"
    },
    {
      "date": "2026-02-12",
      "open": "78.21",
      "high": "79.95",
      "low": "77.97",
      "close": "78.98",
      "volume": "5514868"
    },
    {
      "date": "2026-02-13",
      "open": "79.54",
      "high": "81.93",
      "low": "79.37",
      "close": "81.59",
      "volume": "5398150"
    },
    {
      "date": "2026-02-17",
      "open": "82.00",
      "high": "82.30",
      "low": "80.30",
      "close": "80.75",
      "volume": "4466695"
    },
    {
      "date": "2026-02-18",
      "open": "80.75",
      "high": "81.0199",
      "low": "79.38",
      "close": "79.68",
      "volume": "4064202"
    },
    {
      "date": "2026-02-19",
      "open": "79.68",
      "high": "81.01",
      "low": "79.45",
      "close": "80.82",
      "volume": "5548367"
    },
    {
      "date": "2026-02-20",
      "open": "81.14",
      "high": "81.68",
      "low": "80.43",
      "close": "81.55",
      "volume": "4422442"
    },
    {
      "date": "2026-02-23",
      "open": "81.96",
      "high": "83.40",
      "low": "81.775",
      "close": "83.35",
      "volume": "5219932"
    },
    {
      "date": "2026-02-24",
      "open": "83.32",
      "high": "84.00",
      "low": "83.07",
      "close": "83.91",
      "volume": "4825462"
    },
    {
      "date": "2026-02-25",
      "open": "83.91",
      "high": "84.18",
      "low": "82.30",
      "close": "83.55",
      "volume": "5325692"
    },
    {
      "date": "2026-02-26",
      "open": "83.87",
      "high": "84.23",
      "low": "83.245",
      "close": "83.47",
      "volume": "4863320"
    },
    {
      "date": "2026-02-27",
      "open": "83.54",
      "high": "84.12",
      "low": "83.19",
      "close": "83.36",
      "volume": "5827585"
    },
    {
      "date": "2026-03-02",
      "open": "83.44",
      "high": "84.12",
      "low": "83.31",
      "close": "83.80",
      "volume": "3732449"
    },
    {
      "date": "2026-03-03",
      "open": "83.01",
      "high": "83.885",
      "low": "81.2802",
      "close": "83.17",
      "volume": "3057000"
    },
    {
      "date": "2026-03-04",
      "open": "82.94",
      "high": "83.58",
      "low": "81.97",
      "close": "83.04",
      "volume": "4729928"
    },
    {
      "date": "2026-03-05",
      "open": "82.94",
      "high": "83.095",
      "low": "81.733",
      "close": "82.38",
      "volume": "5107761"
    },
    {
      "date": "2026-03-06",
      "open": "81.71",
      "high": "82.91",
      "low": "80.94",
      "close": "82.52",
      "volume": "4606076"
    },
    {
      "date": "2026-03-09",
      "open": "82.68",
      "high": "82.68",
      "low": "81.28",
      "close": "82.10",
      "volume": "3586477"
    },
    {
      "date": "2026-03-10",
      "open": "82.08",
      "high": "82.53",
      "low": "81.32",
      "close": "81.88",
      "volume": "3644196"
    },
    {
      "date": "2026-03-11",
      "open": "81.56",
      "high": "82.005",
      "low": "80.9701",
      "close": "81.00",
      "volume": "3745472"
    },
    {
      "date": "2026-03-12",
      "open": "80.64",
      "high": "81.59",
      "low": "80.135",
      "close": "80.82",
      "volume": "5704352"
    },
    {
      "date": "2026-03-13",
      "open": "81.27",
      "high": "82.46",
      "low": "81.07",
      "close": "81.91",
      "volume": "4503063"
    },
    {
      "date": "2026-03-16",
      "open": "82.66",
      "high": "82.66",
      "low": "81.15",
      "close": "81.63",
      "volume": "4298876"
    },
    {
      "date": "2026-03-17",
      "open": "82.16",
      "high": "82.57",
      "low": "81.21",
      "close": "81.41",
      "volume": "3857678"
    },
    {
      "date": "2026-03-18",
      "open": "80.94",
      "high": "81.41",
      "low": "79.98",
      "close": "80.02",
      "volume": "3733029"
    },
    {
      "date": "2026-03-19",
      "open": "80.02",
      "high": "80.29",
      "low": "78.56",
      "close": "79.53",
      "volume": "4345866"
    },
    {
      "date": "2026-03-20",
      "open": "79.01",
      "high": "79.67",
      "low": "76.18",
      "close": "76.77",
      "volume": "9225005"
    },
    {
      "date": "2026-03-23",
      "open": "77.79",
      "high": "77.83",
      "low": "76.58",
      "close": "76.95",
      "volume": "5888487"
    },
    {
      "date": "2026-03-24",
      "open": "76.77",
      "high": "78.705",
      "low": "76.475",
      "close": "77.96",
      "volume": "4313187"
    },
    {
      "date": "2026-03-25",
      "open": "78.38",
      "high": "78.58",
      "low": "77.675",
      "close": "77.70",
      "volume": "2941815"
    },
    {
      "date": "2026-03-26",
      "open": "77.67",
      "high": "78.35",
      "low": "77.24",
      "close": "77.93",
      "volume": "3311941"
    },
    {
      "date": "2026-03-27",
      "open": "78.11",
      "high": "79.13",
      "low": "77.69",
      "close": "78.09",
      "volume": "3786850"
    },
    {
      "date": "2026-03-30",
      "open": "79.14",
      "high": "79.73",
      "low": "78.715",
      "close": "79.165",
      "volume": "4946269"
    },
    {
      "date": "2026-03-31",
      "open": "79.39",
      "high": "79.57",
      "low": "78.32",
      "close": "79.44",
      "volume": "4533923"
    },
    {
      "date": "2026-04-01",
      "open": "79.15",
      "high": "80.28",
      "low": "79.015",
      "close": "79.71",
      "volume": "4618454"
    },
    {
      "date": "2026-04-02",
      "open": "79.82",
      "high": "80.93",
      "low": "79.46",
      "close": "80.74",
      "volume": "2698173"
    },
    {
      "date": "2026-04-06",
      "open": "80.18",
      "high": "80.96",
      "low": "80.08",
      "close": "80.39",
      "volume": "3232200"
    },
    {
      "date": "2026-04-07",
      "open": "80.07",
      "high": "81.10",
      "low": "80.06",
      "close": "80.54",
      "volume": "3391755"
    },
    {
      "date": "2026-04-08",
      "open": "80.06",
      "high": "81.50",
      "low": "79.605",
      "close": "81.46",
      "volume": "4283383"
    },
    {
      "date": "2026-04-09",
      "open": "81.25",
      "high": "83.18",
      "low": "81.10",
      "close": "82.77",
      "volume": "3956327"
    },
    {
      "date": "2026-04-10",
      "open": "82.63",
      "high": "83.05",
      "low": "82.19",
      "close": "82.38",
      "volume": "3515639"
    },
    {
      "date": "2026-04-13",
      "open": "82.30",
      "high": "82.35",
      "low": "80.41",
      "close": "80.45",
      "volume": "4324572"
    },
    {
      "date": "2026-04-14",
      "open": "80.00",
      "high": "80.16",
      "low": "78.77",
      "close": "79.83",
      "volume": "5826552"
    },
    {
      "date": "2026-04-15",
      "open": "79.40",
      "high": "79.545",
      "low": "78.50",
      "close": "78.65",
      "volume": "5267369"
    },
    {
      "date": "2026-04-16",
      "open": "79.10",
      "high": "81.12",
      "low": "78.97",
      "close": "81.05",
      "volume": "6748544"
    },
    {
      "date": "2026-04-17",
      "open": "81.11",
      "high": "81.26",
      "low": "79.81",
      "close": "81.08",
      "volume": "4096728"
    },
    {
      "date": "2026-04-20",
      "open": "81.08",
      "high": "81.86",
      "low": "80.17",
      "close": "80.32",
      "volume": "4041477"
    },
    {
      "date": "2026-04-21",
      "open": "80.52",
      "high": "80.839",
      "low": "78.72",
      "close": "79.08",
      "volume": "3847347"
    },
    {
      "date": "2026-04-22",
      "open": "79.69",
      "high": "80.05",
      "low": "77.35",
      "close": "78.11",
      "volume": "4474482"
    },
    {
      "date": "2026-04-23",
      "open": "78.63",
      "high": "79.817",
      "low": "78.44",
      "close": "79.48",
      "volume": "5379390"
    },
    {
      "date": "2026-04-24",
      "open": "79.19",
      "high": "79.69",
      "low": "78.605",
      "close": "79.15",
      "volume": "3949557"
    },
    {
      "date": "2026-04-27",
      "open": "79.35",
      "high": "79.76",
      "low": "79.17",
      "close": "79.41",
      "volume": "3892018"
    },
    {
      "date": "2026-04-28",
      "open": "80.185",
      "high": "80.28",
      "low": "78.94",
      "close": "79.48",
      "volume": "3790800"
    },
    {
      "date": "2026-04-29",
      "open": "79.09",
      "high": "79.46",
      "low": "78.24",
      "close": "78.82",
      "volume": "3718972"
    },
    {
      "date": "2026-04-30",
      "open": "79.11",
      "high": "83.11",
      "low": "79.02",
      "close": "82.95",
      "volume": "9105456"
    },
    {
      "date": "2026-05-01",
      "open": "82.95",
      "high": "83.85",
      "low": "82.38",
      "close": "82.58",
      "volume": "5345932"
    },
    {
      "date": "2026-05-04",
      "open": "81.95",
      "high": "82.37",
      "low": "80.65",
      "close": "81.17",
      "volume": "3550414"
    },
    {
      "date": "2026-05-05",
      "open": "81.02",
      "high": "82.15",
      "low": "80.83",
      "close": "81.45",
      "volume": "4959308"
    },
    {
      "date": "2026-05-06",
      "open": "81.13",
      "high": "81.61",
      "low": "80.16",
      "close": "80.55",
      "volume": "6705548"
    },
    {
      "date": "2026-05-07",
      "open": "80.44",
      "high": "80.82",
      "low": "79.79",
      "close": "80.43",
      "volume": "6154870"
    },
    {
      "date": "2026-05-08",
      "open": "80.46",
      "high": "81.18",
      "low": "79.27",
      "close": "79.39",
      "volume": "4559448"
    },
    {
      "date": "2026-05-11",
      "open": "79.56",
      "high": "80.99",
      "low": "79.4022",
      "close": "80.60",
      "volume": "8070468"
    },
    {
      "date": "2026-05-12",
      "open": "80.29",
      "high": "80.57",
      "low": "79.32",
      "close": "79.90",
      "volume": "9548207"
    },
    {
      "date": "2026-05-13",
      "open": "78.742",
      "high": "80.10",
      "low": "78.63",
      "close": "79.91",
      "volume": "3867883"
    },
    {
      "date": "2026-05-14",
      "open": "79.69",
      "high": "80.33",
      "low": "79.625",
      "close": "80.03",
      "volume": "4269596"
    },
    {
      "date": "2026-05-15",
      "open": "80.03",
      "high": "80.03",
      "low": "77.68",
      "close": "77.92",
      "volume": "4702227"
    },
    {
      "date": "2026-05-18",
      "open": "78.44",
      "high": "78.99",
      "low": "77.535",
      "close": "78.10",
      "volume": "4971741"
    },
    {
      "date": "2026-05-19",
      "open": "77.87",
      "high": "80.02",
      "low": "77.83",
      "close": "79.73",
      "volume": "3642855"
    },
    {
      "date": "2026-05-20",
      "open": "80.24",
      "high": "80.435",
      "low": "79.53",
      "close": "79.86",
      "volume": "4506249"
    },
    {
      "date": "2026-05-21",
      "open": "79.81",
      "high": "80.34",
      "low": "79.49",
      "close": "80.20",
      "volume": "6243272"
    },
    {
      "date": "2026-05-22",
      "open": "80.35",
      "high": "81.14",
      "low": "79.98",
      "close": "81.08",
      "volume": "3738060"
    },
    {
      "date": "2026-05-26",
      "open": "81.21",
      "high": "81.50",
      "low": "80.67",
      "close": "80.78",
      "volume": "4082211"
    },
    {
      "date": "2026-05-27",
      "open": "80.50",
      "high": "81.35",
      "low": "80.15",
      "close": "81.00",
      "volume": "4712207"
    },
    {
      "date": "2026-05-28",
      "open": "80.77",
      "high": "80.90",
      "low": "79.16",
      "close": "79.26",
      "volume": "4736978"
    },
    {
      "date": "2026-05-29",
      "open": "79.17",
      "high": "80.60",
      "low": "78.43",
      "close": "79.50",
      "volume": "14308530"
    },
    {
      "date": "2026-06-01",
      "open": "78.45",
      "high": "78.82",
      "low": "76.16",
      "close": "76.41",
      "volume": "5025012"
    },
    {
      "date": "2026-06-02",
      "open": "76.35",
      "high": "78.08",
      "low": "76.16",
      "close": "77.87",
      "volume": "6010400"
    },
    {
      "date": "2026-06-03",
      "open": "78.00",
      "high": "79.135",
      "low": "76.95",
      "close": "77.39",
      "volume": "7393416"
    },
    {
      "date": "2026-06-04",
      "open": "78.00",
      "high": "78.80",
      "low": "76.62",
      "close": "77.77",
      "volume": "4221606"
    },
    {
      "date": "2026-06-05",
      "open": "78.34",
      "high": "79.56",
      "low": "78.17",
      "close": "79.04",
      "volume": "5334934"
    },
    {
      "date": "2026-06-08",
      "open": "79.30",
      "high": "79.88",
      "low": "77.42",
      "close": "77.62",
      "volume": "8561702"
    },
    {
      "date": "2026-06-09",
      "open": "77.85",
      "high": "78.53",
      "low": "77.30",
      "close": "77.87",
      "volume": "5725968"
    },
    {
      "date": "2026-06-10",
      "open": "78.70",
      "high": "78.70",
      "low": "77.50",
      "close": "78.10",
      "volume": "7119458"
    },
    {
      "date": "2026-06-11",
      "open": "78.56",
      "high": "79.32",
      "low": "78.09",
      "close": "78.27",
      "volume": "6943270"
    },
    {
      "date": "2026-06-12",
      "open": "78.415",
      "high": "79.29",
      "low": "78.32",
      "close": "79.22",
      "volume": "5931261"
    },
    {
      "date": "2026-06-15",
      "open": "78.34",
      "high": "79.37",
      "low": "77.77",
      "close": "79.35",
      "volume": "6542754"
    },
    {
      "date": "2026-06-16",
      "open": "79.47",
      "high": "80.24",
      "low": "78.65",
      "close": "78.98",
      "volume": "5057209"
    },
    {
      "date": "2026-06-17",
      "open": "78.40",
      "high": "79.335",
      "low": "77.32",
      "close": "77.46",
      "volume": "6742281"
    },
    {
      "date": "2026-06-18",
      "open": "77.46",
      "high": "78.62",
      "low": "76.885",
      "close": "77.41",
      "volume": "14786900"
    },
    {
      "date": "2026-06-22",
      "open": "77.41",
      "high": "79.07",
      "low": "77.17",
      "close": "78.81",
      "volume": "5104767"
    },
    {
      "date": "2026-06-23",
      "open": "79.31",
      "high": "80.53",
      "low": "78.685",
      "close": "80.33",
      "volume": "4221385"
    },
    {
      "date": "2026-06-24",
      "open": "81.00",
      "high": "81.74",
      "low": "80.35",
      "close": "81.47",
      "volume": "4135812"
    },
    {
      "date": "2026-06-25",
      "open": "81.94",
      "high": "82.875",
      "low": "81.13",
      "close": "81.75",
      "volume": "5997280"
    },
    {
      "date": "2026-06-26",
      "open": "82.33",
      "high": "82.79",
      "low": "82.00",
      "close": "82.23",
      "volume": "6791014"
    },
    {
      "date": "2026-06-29",
      "open": "82.41",
      "high": "82.60",
      "low": "81.499",
      "close": "81.98",
      "volume": "5801961"
    },
    {
      "date": "2026-06-30",
      "open": "81.60",
      "high": "81.71",
      "low": "80.16",
      "close": "80.30",
      "volume": "7621083"
    },
    {
      "date": "2026-07-01",
      "open": "80.43",
      "high": "80.555",
      "low": "79.32",
      "close": "79.70",
      "volume": "5842464"
    },
    {
      "date": "2026-07-02",
      "open": "80.44",
      "high": "82.35",
      "low": "80.02",
      "close": "81.96",
      "volume": "4250776"
    },
    {
      "date": "2026-07-06",
      "open": "81.96",
      "high": "82.24",
      "low": "80.05",
      "close": "80.37",
      "volume": "5593877"
    },
    {
      "date": "2026-07-07",
      "open": "81.44",
      "high": "82.70",
      "low": "80.58",
      "close": "80.67",
      "volume": "4451709"
    },
    {
      "date": "2026-07-08",
      "open": "80.70",
      "high": "80.915",
      "low": "79.55",
      "close": "79.62",
      "volume": "4365233"
    },
    {
      "date": "2026-07-09",
      "open": "79.755",
      "high": "79.92",
      "low": "78.685",
      "close": "79.02",
      "volume": "5013219"
    },
    {
      "date": "2026-07-10",
      "open": "79.02",
      "high": "80.25",
      "low": "79.02",
      "close": "80.06",
      "volume": "3537630"
    },
    {
      "date": "2026-07-13",
      "open": "80.10",
      "high": "81.14",
      "low": "80.10",
      "close": "80.48",
      "volume": "4476957"
    },
    {
      "date": "2026-07-14",
      "open": "80.49",
      "high": "81.29",
      "low": "80.03",
      "close": "80.17",
      "volume": "4488764"
    },
    {
      "date": "2026-07-15",
      "open": "80.19",
      "high": "80.55",
      "low": "78.89",
      "close": "79.25",
      "volume": "7130306"
    },
    {
      "date": "2026-07-16",
      "open": "79.55",
      "high": "80.89",
      "low": "79.425",
      "close": "79.98",
      "volume": "6334266"
    },
    {
      "date": "2026-07-17",
      "open": "81.02",
      "high": "81.51",
      "low": "78.68",
      "close": "78.77",
      "volume": "5592618"
    },
    {
      "date": "2026-07-20",
      "open": "79.245",
      "high": "80.04",
      "low": "78.275",
      "close": "78.67",
      "volume": "4150985"
    },
    {
      "date": "2026-07-21",
      "open": "78.40",
      "high": "78.78",
      "low": "77.98",
      "close": "78.72",
      "volume": "4023750"
    },
    {
      "date": "2026-07-22",
      "open": "79.38",
      "high": "80.35",
      "low": "79.25",
      "close": "80.19",
      "volume": "3714673"
    },
    {
      "date": "2026-07-23",
      "open": "79.64",
      "high": "81.27",
      "low": "79.51",
      "close": "80.77",
      "volume": "5166002"
    },
    {
      "date": "2026-07-24",
      "open": "81.25",
      "high": "82.06",
      "low": "80.96",
      "close": "81.67",
      "volume": "3235520"
    },
    {
      "date": "2026-07-27",
      "open": "81.56",
      "high": "82.06",
      "low": "80.38",
      "close": "80.71",
      "volume": "3415059"
    },
    {
      "date": "2026-07-28",
      "open": "81.47",
      "high": "82.57",
      "low": "80.25",
      "close": "80.33",
      "volume": "4418089"
    },
    {
      "date": "2026-07-29",
      "open": "80.74",
      "high": "80.81",
      "low": "78.4301",
      "close": "78.75",
      "volume": "6460705"
    },
    {
      "date": "2026-07-30",
      "open": "80.83",
      "high": "80.83",
      "low": "77.88",
      "close": "78.23",
      "volume": "7173202"
    },
    {
      "date": "2026-07-31",
      "open": "78.19",
      "high": "78.96",
      "low": "77.88",
      "close": "78.20",
      "volume": "7004404"
    },
    {
      "date": "2026-08-03",
      "open": "78.06",
      "high": "78.745",
      "low": "76.92",
      "close": "77.69",
      "volume": "5178196"
    },
    {
      "date": "2026-08-04",
      "open": "77.53",
      "high": "77.94",
      "low": "76.45",
      "close": "77.75",
      "volume": "4676362"
    },
    {
      "date": "2026-08-05",
      "open": "77.82",
      "high": "77.91",
      "low": "76.585",
      "close": "77.20",
      "volume": "5968211"
    }
  ]
}