{
  "source": "https://api.nasdaq.com/api/quote/APP/historical",
  "symbol": "APP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "62.85",
      "high": "62.88",
      "low": "56.58",
      "close": "58.65",
      "volume": "1465133"
    },
    {
      "date": "2021-08-09",
      "open": "59.34",
      "high": "60.00",
      "low": "57.53",
      "close": "57.57",
      "volume": "449759"
    },
    {
      "date": "2021-08-10",
      "open": "58.24",
      "high": "58.80",
      "low": "56.21",
      "close": "57.19",
      "volume": "581866"
    },
    {
      "date": "2021-08-11",
      "open": "58.16",
      "high": "62.05",
      "low": "57.91",
      "close": "58.50",
      "volume": "1396685"
    },
    {
      "date": "2021-08-12",
      "open": "61.16",
      "high": "63.45",
      "low": "55.34",
      "close": "56.96",
      "volume": "2481861"
    },
    {
      "date": "2021-08-13",
      "open": "56.45",
      "high": "57.10",
      "low": "55.49",
      "close": "56.46",
      "volume": "1057157"
    },
    {
      "date": "2021-08-16",
      "open": "56.37",
      "high": "56.37",
      "low": "54.62",
      "close": "55.88",
      "volume": "792558"
    },
    {
      "date": "2021-08-17",
      "open": "57.99",
      "high": "63.45",
      "low": "56.27",
      "close": "62.57",
      "volume": "2469739"
    },
    {
      "date": "2021-08-18",
      "open": "63.06",
      "high": "65.48",
      "low": "60.31",
      "close": "63.77",
      "volume": "1343605"
    },
    {
      "date": "2021-08-19",
      "open": "64.00",
      "high": "67.12",
      "low": "63.50",
      "close": "67.10",
      "volume": "1765557"
    },
    {
      "date": "2021-08-20",
      "open": "66.50",
      "high": "70.33",
      "low": "66.50",
      "close": "69.97",
      "volume": "1474938"
    },
    {
      "date": "2021-08-23",
      "open": "70.57",
      "high": "72.00",
      "low": "68.73",
      "close": "71.56",
      "volume": "1117714"
    },
    {
      "date": "2021-08-24",
      "open": "72.00",
      "high": "74.56",
      "low": "69.48",
      "close": "74.50",
      "volume": "1181660"
    },
    {
      "date": "2021-08-25",
      "open": "74.30",
      "high": "76.62",
      "low": "72.78",
      "close": "76.60",
      "volume": "985685"
    },
    {
      "date": "2021-08-26",
      "open": "75.52",
      "high": "77.025",
      "low": "71.7283",
      "close": "73.57",
      "volume": "1287278"
    },
    {
      "date": "2021-08-27",
      "open": "72.994",
      "high": "75.11",
      "low": "72.30",
      "close": "74.20",
      "volume": "811013"
    },
    {
      "date": "2021-08-30",
      "open": "74.28",
      "high": "74.6079",
      "low": "71.34",
      "close": "73.30",
      "volume": "972935"
    },
    {
      "date": "2021-08-31",
      "open": "73.95",
      "high": "73.95",
      "low": "69.34",
      "close": "70.40",
      "volume": "1303960"
    },
    {
      "date": "2021-09-01",
      "open": "69.22",
      "high": "76.00",
      "low": "68.8038",
      "close": "74.30",
      "volume": "2589888"
    },
    {
      "date": "2021-09-02",
      "open": "74.39",
      "high": "79.53",
      "low": "74.39",
      "close": "78.45",
      "volume": "1898886"
    },
    {
      "date": "2021-09-03",
      "open": "78.32",
      "high": "79.67",
      "low": "77.23",
      "close": "77.98",
      "volume": "1116972"
    },
    {
      "date": "2021-09-07",
      "open": "77.57",
      "high": "77.60",
      "low": "73.52",
      "close": "74.04",
      "volume": "1117782"
    },
    {
      "date": "2021-09-08",
      "open": "73.30",
      "high": "73.30",
      "low": "67.91",
      "close": "68.00",
      "volume": "2050725"
    },
    {
      "date": "2021-09-09",
      "open": "69.79",
      "high": "71.77",
      "low": "68.43",
      "close": "71.09",
      "volume": "1428518"
    },
    {
      "date": "2021-09-10",
      "open": "71.15",
      "high": "80.22",
      "low": "69.12",
      "close": "77.38",
      "volume": "3303367"
    },
    {
      "date": "2021-09-13",
      "open": "77.56",
      "high": "77.74",
      "low": "71.10",
      "close": "74.96",
      "volume": "1490129"
    },
    {
      "date": "2021-09-14",
      "open": "74.80",
      "high": "76.90",
      "low": "74.1012",
      "close": "75.63",
      "volume": "1875800"
    },
    {
      "date": "2021-09-15",
      "open": "75.27",
      "high": "77.53",
      "low": "72.21",
      "close": "73.57",
      "volume": "1081156"
    },
    {
      "date": "2021-09-16",
      "open": "73.40",
      "high": "73.5858",
      "low": "70.24",
      "close": "71.62",
      "volume": "861135"
    },
    {
      "date": "2021-09-17",
      "open": "71.89",
      "high": "73.175",
      "low": "70.53",
      "close": "72.75",
      "volume": "1636951"
    },
    {
      "date": "2021-09-20",
      "open": "70.59",
      "high": "73.96",
      "low": "69.34",
      "close": "70.34",
      "volume": "843600"
    },
    {
      "date": "2021-09-21",
      "open": "70.47",
      "high": "74.39",
      "low": "70.14",
      "close": "74.09",
      "volume": "631965"
    },
    {
      "date": "2021-09-22",
      "open": "74.09",
      "high": "75.74",
      "low": "72.89",
      "close": "73.08",
      "volume": "1003601"
    },
    {
      "date": "2021-09-23",
      "open": "76.00",
      "high": "79.89",
      "low": "75.64",
      "close": "77.85",
      "volume": "1300060"
    },
    {
      "date": "2021-09-24",
      "open": "77.72",
      "high": "80.75",
      "low": "77.25",
      "close": "79.47",
      "volume": "1547175"
    },
    {
      "date": "2021-09-27",
      "open": "79.43",
      "high": "79.43",
      "low": "75.30",
      "close": "76.70",
      "volume": "824593"
    },
    {
      "date": "2021-09-28",
      "open": "74.38",
      "high": "76.00",
      "low": "72.40",
      "close": "72.71",
      "volume": "805057"
    },
    {
      "date": "2021-09-29",
      "open": "73.36",
      "high": "76.20",
      "low": "72.93",
      "close": "74.16",
      "volume": "1172541"
    },
    {
      "date": "2021-09-30",
      "open": "74.61",
      "high": "74.80",
      "low": "72.18",
      "close": "72.37",
      "volume": "806270"
    },
    {
      "date": "2021-10-01",
      "open": "72.59",
      "high": "75.02",
      "low": "70.05",
      "close": "74.78",
      "volume": "1002965"
    },
    {
      "date": "2021-10-04",
      "open": "74.40",
      "high": "74.40",
      "low": "71.21",
      "close": "71.88",
      "volume": "538954"
    },
    {
      "date": "2021-10-05",
      "open": "71.83",
      "high": "74.81",
      "low": "71.83",
      "close": "73.75",
      "volume": "932502"
    },
    {
      "date": "2021-10-06",
      "open": "73.00",
      "high": "77.24",
      "low": "72.49",
      "close": "77.00",
      "volume": "838249"
    },
    {
      "date": "2021-10-07",
      "open": "82.63",
      "high": "85.00",
      "low": "80.05",
      "close": "84.94",
      "volume": "5279429"
    },
    {
      "date": "2021-10-08",
      "open": "84.58",
      "high": "87.06",
      "low": "83.31",
      "close": "86.34",
      "volume": "1880490"
    },
    {
      "date": "2021-10-11",
      "open": "85.19",
      "high": "88.17",
      "low": "84.34",
      "close": "87.41",
      "volume": "1362706"
    },
    {
      "date": "2021-10-12",
      "open": "88.90",
      "high": "89.50",
      "low": "86.06",
      "close": "87.18",
      "volume": "1465579"
    },
    {
      "date": "2021-10-13",
      "open": "87.34",
      "high": "88.95",
      "low": "87.30",
      "close": "88.01",
      "volume": "1198140"
    },
    {
      "date": "2021-10-14",
      "open": "88.60",
      "high": "90.87",
      "low": "87.85",
      "close": "90.79",
      "volume": "1604632"
    },
    {
      "date": "2021-10-15",
      "open": "91.15",
      "high": "92.65",
      "low": "89.60",
      "close": "91.84",
      "volume": "1507349"
    },
    {
      "date": "2021-10-18",
      "open": "91.90",
      "high": "94.0499",
      "low": "91.79",
      "close": "92.21",
      "volume": "967469"
    },
    {
      "date": "2021-10-19",
      "open": "94.04",
      "high": "96.85",
      "low": "93.05",
      "close": "95.66",
      "volume": "1812322"
    },
    {
      "date": "2021-10-20",
      "open": "96.31",
      "high": "98.60",
      "low": "92.69",
      "close": "93.33",
      "volume": "2282892"
    },
    {
      "date": "2021-10-21",
      "open": "93.15",
      "high": "96.44",
      "low": "92.53",
      "close": "96.30",
      "volume": "3229840"
    },
    {
      "date": "2021-10-22",
      "open": "95.75",
      "high": "98.23",
      "low": "93.57",
      "close": "94.25",
      "volume": "2283765"
    },
    {
      "date": "2021-10-25",
      "open": "90.00",
      "high": "96.805",
      "low": "89.46",
      "close": "93.56",
      "volume": "2371661"
    },
    {
      "date": "2021-10-26",
      "open": "93.00",
      "high": "96.37",
      "low": "92.88",
      "close": "94.01",
      "volume": "1731404"
    },
    {
      "date": "2021-10-27",
      "open": "95.24",
      "high": "98.75",
      "low": "94.81",
      "close": "94.92",
      "volume": "1565183"
    },
    {
      "date": "2021-10-28",
      "open": "95.02",
      "high": "100.50",
      "low": "94.40",
      "close": "97.90",
      "volume": "1548520"
    },
    {
      "date": "2021-10-29",
      "open": "97.25",
      "high": "99.325",
      "low": "97.10",
      "close": "98.25",
      "volume": "1049279"
    },
    {
      "date": "2021-11-01",
      "open": "99.00",
      "high": "101.67",
      "low": "98.14",
      "close": "99.49",
      "volume": "1166122"
    },
    {
      "date": "2021-11-02",
      "open": "99.79",
      "high": "100.995",
      "low": "98.29",
      "close": "98.75",
      "volume": "1056494"
    },
    {
      "date": "2021-11-03",
      "open": "98.67",
      "high": "100.73",
      "low": "97.35",
      "close": "98.36",
      "volume": "1402788"
    },
    {
      "date": "2021-11-04",
      "open": "98.58",
      "high": "100.96",
      "low": "97.91",
      "close": "98.55",
      "volume": "1368627"
    },
    {
      "date": "2021-11-05",
      "open": "98.84",
      "high": "100.645",
      "low": "97.19",
      "close": "98.47",
      "volume": "1148291"
    },
    {
      "date": "2021-11-08",
      "open": "98.65",
      "high": "100.49",
      "low": "98.34",
      "close": "99.64",
      "volume": "1505586"
    },
    {
      "date": "2021-11-09",
      "open": "100.70",
      "high": "104.67",
      "low": "99.36",
      "close": "103.57",
      "volume": "2133905"
    },
    {
      "date": "2021-11-10",
      "open": "98.49",
      "high": "100.46",
      "low": "94.69",
      "close": "95.73",
      "volume": "3231760"
    },
    {
      "date": "2021-11-11",
      "open": "103.698",
      "high": "116.09",
      "low": "103.40",
      "close": "114.85",
      "volume": "7535583"
    },
    {
      "date": "2021-11-12",
      "open": "114.85",
      "high": "116.00",
      "low": "109.695",
      "close": "112.36",
      "volume": "3047046"
    },
    {
      "date": "2021-11-15",
      "open": "113.00",
      "high": "113.55",
      "low": "101.54",
      "close": "102.77",
      "volume": "2609361"
    },
    {
      "date": "2021-11-16",
      "open": "102.00",
      "high": "109.19",
      "low": "98.00",
      "close": "109.03",
      "volume": "3102242"
    },
    {
      "date": "2021-11-17",
      "open": "109.01",
      "high": "109.72",
      "low": "103.13",
      "close": "105.42",
      "volume": "1505284"
    },
    {
      "date": "2021-11-18",
      "open": "102.00",
      "high": "102.80",
      "low": "96.81",
      "close": "99.64",
      "volume": "2282411"
    },
    {
      "date": "2021-11-19",
      "open": "99.86",
      "high": "101.00",
      "low": "98.9001",
      "close": "99.77",
      "volume": "1171770"
    },
    {
      "date": "2021-11-22",
      "open": "100.01",
      "high": "100.01",
      "low": "91.73",
      "close": "95.50",
      "volume": "2429803"
    },
    {
      "date": "2021-11-23",
      "open": "93.98",
      "high": "97.95",
      "low": "91.39",
      "close": "92.93",
      "volume": "1473972"
    },
    {
      "date": "2021-11-24",
      "open": "92.85",
      "high": "96.23",
      "low": "90.98",
      "close": "94.32",
      "volume": "863904"
    },
    {
      "date": "2021-11-26",
      "open": "92.00",
      "high": "94.08",
      "low": "89.20",
      "close": "90.71",
      "volume": "931157"
    },
    {
      "date": "2021-11-29",
      "open": "91.14",
      "high": "92.62",
      "low": "88.94",
      "close": "90.26",
      "volume": "1368749"
    },
    {
      "date": "2021-11-30",
      "open": "90.26",
      "high": "91.86",
      "low": "88.83",
      "close": "91.11",
      "volume": "1289766"
    },
    {
      "date": "2021-12-01",
      "open": "93.77",
      "high": "93.97",
      "low": "86.04",
      "close": "86.13",
      "volume": "1582298"
    },
    {
      "date": "2021-12-02",
      "open": "85.37",
      "high": "90.51",
      "low": "85.015",
      "close": "90.32",
      "volume": "1222938"
    },
    {
      "date": "2021-12-03",
      "open": "85.00",
      "high": "96.19",
      "low": "81.45",
      "close": "93.53",
      "volume": "29156990"
    },
    {
      "date": "2021-12-06",
      "open": "93.34",
      "high": "94.31",
      "low": "86.37",
      "close": "89.82",
      "volume": "3513076"
    },
    {
      "date": "2021-12-07",
      "open": "91.14",
      "high": "96.69",
      "low": "89.82",
      "close": "96.47",
      "volume": "2749207"
    },
    {
      "date": "2021-12-08",
      "open": "97.16",
      "high": "98.58",
      "low": "93.47",
      "close": "96.06",
      "volume": "1504492"
    },
    {
      "date": "2021-12-09",
      "open": "96.00",
      "high": "99.2945",
      "low": "90.05",
      "close": "90.78",
      "volume": "1437614"
    },
    {
      "date": "2021-12-10",
      "open": "92.18",
      "high": "93.6993",
      "low": "89.48",
      "close": "90.67",
      "volume": "821802"
    },
    {
      "date": "2021-12-13",
      "open": "90.70",
      "high": "92.519",
      "low": "88.14",
      "close": "88.85",
      "volume": "1032446"
    },
    {
      "date": "2021-12-14",
      "open": "90.48",
      "high": "90.48",
      "low": "85.91",
      "close": "87.53",
      "volume": "1833443"
    },
    {
      "date": "2021-12-15",
      "open": "86.98",
      "high": "89.12",
      "low": "84.93",
      "close": "88.56",
      "volume": "1066346"
    },
    {
      "date": "2021-12-16",
      "open": "89.917",
      "high": "90.98",
      "low": "82.57",
      "close": "83.75",
      "volume": "1345924"
    },
    {
      "date": "2021-12-17",
      "open": "82.00",
      "high": "88.58",
      "low": "81.05",
      "close": "88.13",
      "volume": "2262405"
    },
    {
      "date": "2021-12-20",
      "open": "86.26",
      "high": "89.68",
      "low": "86.01",
      "close": "87.36",
      "volume": "953162"
    },
    {
      "date": "2021-12-21",
      "open": "88.57",
      "high": "91.455",
      "low": "87.47",
      "close": "91.15",
      "volume": "928625"
    },
    {
      "date": "2021-12-22",
      "open": "91.07",
      "high": "93.98",
      "low": "89.50",
      "close": "93.83",
      "volume": "1047299"
    },
    {
      "date": "2021-12-23",
      "open": "94.00",
      "high": "95.00",
      "low": "90.315",
      "close": "93.80",
      "volume": "521359"
    },
    {
      "date": "2021-12-27",
      "open": "94.24",
      "high": "96.98",
      "low": "93.33",
      "close": "95.81",
      "volume": "1036415"
    },
    {
      "date": "2021-12-28",
      "open": "95.28",
      "high": "96.77",
      "low": "92.71",
      "close": "93.19",
      "volume": "499143"
    },
    {
      "date": "2021-12-29",
      "open": "92.73",
      "high": "93.06",
      "low": "88.68",
      "close": "91.28",
      "volume": "388830"
    },
    {
      "date": "2021-12-30",
      "open": "90.67",
      "high": "95.465",
      "low": "90.53",
      "close": "93.99",
      "volume": "733347"
    },
    {
      "date": "2021-12-31",
      "open": "94.49",
      "high": "95.80",
      "low": "93.91",
      "close": "94.26",
      "volume": "517303"
    },
    {
      "date": "2022-01-03",
      "open": "95.00",
      "high": "98.14",
      "low": "92.52",
      "close": "94.38",
      "volume": "531403"
    },
    {
      "date": "2022-01-04",
      "open": "94.38",
      "high": "95.31",
      "low": "88.27",
      "close": "88.61",
      "volume": "1727429"
    },
    {
      "date": "2022-01-05",
      "open": "86.88",
      "high": "87.30",
      "low": "80.80",
      "close": "82.03",
      "volume": "2234372"
    },
    {
      "date": "2022-01-06",
      "open": "80.75",
      "high": "84.65",
      "low": "79.64",
      "close": "82.15",
      "volume": "1028780"
    },
    {
      "date": "2022-01-07",
      "open": "81.80",
      "high": "83.8991",
      "low": "80.19",
      "close": "80.45",
      "volume": "509350"
    },
    {
      "date": "2022-01-10",
      "open": "80.37",
      "high": "82.95",
      "low": "75.70",
      "close": "82.94",
      "volume": "959674"
    },
    {
      "date": "2022-01-11",
      "open": "82.36",
      "high": "85.97",
      "low": "81.136",
      "close": "84.00",
      "volume": "741644"
    },
    {
      "date": "2022-01-12",
      "open": "85.25",
      "high": "85.98",
      "low": "82.75",
      "close": "84.33",
      "volume": "455683"
    },
    {
      "date": "2022-01-13",
      "open": "85.12",
      "high": "85.75",
      "low": "79.46",
      "close": "79.55",
      "volume": "772810"
    },
    {
      "date": "2022-01-14",
      "open": "78.49",
      "high": "79.80",
      "low": "75.91",
      "close": "79.01",
      "volume": "1092579"
    },
    {
      "date": "2022-01-18",
      "open": "77.254",
      "high": "77.75",
      "low": "72.22",
      "close": "72.44",
      "volume": "1712878"
    },
    {
      "date": "2022-01-19",
      "open": "72.98",
      "high": "73.70",
      "low": "69.84",
      "close": "70.12",
      "volume": "2064305"
    },
    {
      "date": "2022-01-20",
      "open": "71.00",
      "high": "74.99",
      "low": "70.87",
      "close": "70.90",
      "volume": "1311099"
    },
    {
      "date": "2022-01-21",
      "open": "70.06",
      "high": "71.3961",
      "low": "68.255",
      "close": "68.49",
      "volume": "1518353"
    },
    {
      "date": "2022-01-24",
      "open": "67.17",
      "high": "69.81",
      "low": "60.50",
      "close": "69.54",
      "volume": "2199091"
    },
    {
      "date": "2022-01-25",
      "open": "67.73",
      "high": "70.92",
      "low": "63.85",
      "close": "64.58",
      "volume": "1835877"
    },
    {
      "date": "2022-01-26",
      "open": "66.74",
      "high": "68.39",
      "low": "62.25",
      "close": "63.03",
      "volume": "2719238"
    },
    {
      "date": "2022-01-27",
      "open": "64.63",
      "high": "64.63",
      "low": "59.60",
      "close": "59.78",
      "volume": "1281299"
    },
    {
      "date": "2022-01-28",
      "open": "59.12",
      "high": "61.23",
      "low": "57.00",
      "close": "60.89",
      "volume": "2239828"
    },
    {
      "date": "2022-01-31",
      "open": "61.82",
      "high": "64.57",
      "low": "61.04",
      "close": "64.42",
      "volume": "1270977"
    },
    {
      "date": "2022-02-01",
      "open": "65.00",
      "high": "67.74",
      "low": "63.80",
      "close": "67.69",
      "volume": "1275746"
    },
    {
      "date": "2022-02-02",
      "open": "67.82",
      "high": "69.03",
      "low": "64.85",
      "close": "65.22",
      "volume": "1401587"
    },
    {
      "date": "2022-02-03",
      "open": "63.03",
      "high": "64.19",
      "low": "60.98",
      "close": "61.31",
      "volume": "1594737"
    },
    {
      "date": "2022-02-04",
      "open": "61.87",
      "high": "69.54",
      "low": "61.675",
      "close": "68.90",
      "volume": "2067497"
    },
    {
      "date": "2022-02-07",
      "open": "68.36",
      "high": "72.23",
      "low": "67.50",
      "close": "68.42",
      "volume": "1406052"
    },
    {
      "date": "2022-02-08",
      "open": "67.83",
      "high": "71.47",
      "low": "66.50",
      "close": "70.81",
      "volume": "1162487"
    },
    {
      "date": "2022-02-09",
      "open": "72.15",
      "high": "75.98",
      "low": "72.15",
      "close": "74.75",
      "volume": "1447163"
    },
    {
      "date": "2022-02-10",
      "open": "72.84",
      "high": "76.12",
      "low": "71.92",
      "close": "72.23",
      "volume": "1478445"
    },
    {
      "date": "2022-02-11",
      "open": "72.20",
      "high": "74.32",
      "low": "69.735",
      "close": "70.31",
      "volume": "719448"
    },
    {
      "date": "2022-02-14",
      "open": "69.73",
      "high": "72.68",
      "low": "68.11",
      "close": "70.96",
      "volume": "1100513"
    },
    {
      "date": "2022-02-15",
      "open": "72.80",
      "high": "76.38",
      "low": "72.535",
      "close": "75.51",
      "volume": "2006423"
    },
    {
      "date": "2022-02-16",
      "open": "73.91",
      "high": "75.97",
      "low": "67.85",
      "close": "68.71",
      "volume": "3766482"
    },
    {
      "date": "2022-02-17",
      "open": "55.79",
      "high": "66.1161",
      "low": "54.10",
      "close": "64.13",
      "volume": "9499473"
    },
    {
      "date": "2022-02-18",
      "open": "63.07",
      "high": "66.61",
      "low": "63.01",
      "close": "63.77",
      "volume": "2595058"
    },
    {
      "date": "2022-02-22",
      "open": "61.80",
      "high": "62.2639",
      "low": "56.78",
      "close": "57.33",
      "volume": "2755043"
    },
    {
      "date": "2022-02-23",
      "open": "58.00",
      "high": "58.60",
      "low": "55.54",
      "close": "56.28",
      "volume": "1422065"
    },
    {
      "date": "2022-02-24",
      "open": "53.83",
      "high": "57.20",
      "low": "52.845",
      "close": "57.11",
      "volume": "1673426"
    },
    {
      "date": "2022-02-25",
      "open": "57.50",
      "high": "58.00",
      "low": "54.305",
      "close": "57.20",
      "volume": "1495049"
    },
    {
      "date": "2022-02-28",
      "open": "56.69",
      "high": "58.28",
      "low": "55.4621",
      "close": "58.08",
      "volume": "1905205"
    },
    {
      "date": "2022-03-01",
      "open": "59.11",
      "high": "61.03",
      "low": "57.27",
      "close": "60.34",
      "volume": "1814728"
    },
    {
      "date": "2022-03-02",
      "open": "60.48",
      "high": "60.48",
      "low": "57.33",
      "close": "57.85",
      "volume": "1326094"
    },
    {
      "date": "2022-03-03",
      "open": "58.43",
      "high": "58.82",
      "low": "54.67",
      "close": "55.14",
      "volume": "1413877"
    },
    {
      "date": "2022-03-04",
      "open": "54.59",
      "high": "54.97",
      "low": "49.63",
      "close": "50.26",
      "volume": "2603639"
    },
    {
      "date": "2022-03-07",
      "open": "50.27",
      "high": "50.27",
      "low": "44.845",
      "close": "47.33",
      "volume": "3545137"
    },
    {
      "date": "2022-03-08",
      "open": "48.37",
      "high": "48.37",
      "low": "44.37",
      "close": "45.74",
      "volume": "3038555"
    },
    {
      "date": "2022-03-09",
      "open": "47.72",
      "high": "49.19",
      "low": "46.86",
      "close": "48.54",
      "volume": "1498306"
    },
    {
      "date": "2022-03-10",
      "open": "46.42",
      "high": "46.87",
      "low": "43.97",
      "close": "46.43",
      "volume": "1615699"
    },
    {
      "date": "2022-03-11",
      "open": "47.55",
      "high": "48.02",
      "low": "44.495",
      "close": "44.55",
      "volume": "1732121"
    },
    {
      "date": "2022-03-14",
      "open": "45.10",
      "high": "47.20",
      "low": "43.08",
      "close": "44.05",
      "volume": "1611936"
    },
    {
      "date": "2022-03-15",
      "open": "44.58",
      "high": "46.83",
      "low": "43.51",
      "close": "45.96",
      "volume": "2108573"
    },
    {
      "date": "2022-03-16",
      "open": "47.21",
      "high": "50.24",
      "low": "47.13",
      "close": "49.99",
      "volume": "2566375"
    },
    {
      "date": "2022-03-17",
      "open": "49.86",
      "high": "52.88",
      "low": "49.22",
      "close": "52.51",
      "volume": "2882019"
    },
    {
      "date": "2022-03-18",
      "open": "52.75",
      "high": "55.75",
      "low": "52.11",
      "close": "54.45",
      "volume": "7024257"
    },
    {
      "date": "2022-03-21",
      "open": "53.59",
      "high": "54.94",
      "low": "52.52",
      "close": "53.40",
      "volume": "2425935"
    },
    {
      "date": "2022-03-22",
      "open": "53.37",
      "high": "55.85",
      "low": "52.69",
      "close": "55.25",
      "volume": "2559155"
    },
    {
      "date": "2022-03-23",
      "open": "54.34",
      "high": "56.797",
      "low": "53.5966",
      "close": "54.90",
      "volume": "736203"
    },
    {
      "date": "2022-03-24",
      "open": "55.75",
      "high": "56.41",
      "low": "53.90",
      "close": "55.20",
      "volume": "899390"
    },
    {
      "date": "2022-03-25",
      "open": "55.60",
      "high": "55.76",
      "low": "52.90",
      "close": "53.44",
      "volume": "948618"
    },
    {
      "date": "2022-03-28",
      "open": "53.33",
      "high": "53.89",
      "low": "51.90",
      "close": "53.43",
      "volume": "1012944"
    },
    {
      "date": "2022-03-29",
      "open": "54.83",
      "high": "56.70",
      "low": "54.40",
      "close": "55.98",
      "volume": "1475483"
    },
    {
      "date": "2022-03-30",
      "open": "55.39",
      "high": "56.64",
      "low": "54.58",
      "close": "55.31",
      "volume": "1001480"
    },
    {
      "date": "2022-03-31",
      "open": "55.47",
      "high": "56.27",
      "low": "54.72",
      "close": "55.07",
      "volume": "1108518"
    },
    {
      "date": "2022-04-01",
      "open": "55.24",
      "high": "56.66",
      "low": "52.65",
      "close": "53.27",
      "volume": "1605651"
    },
    {
      "date": "2022-04-04",
      "open": "54.42",
      "high": "58.27",
      "low": "53.20",
      "close": "57.78",
      "volume": "1200045"
    },
    {
      "date": "2022-04-05",
      "open": "57.27",
      "high": "57.62",
      "low": "54.35",
      "close": "54.98",
      "volume": "833828"
    },
    {
      "date": "2022-04-06",
      "open": "53.20",
      "high": "53.48",
      "low": "51.21",
      "close": "52.44",
      "volume": "744932"
    },
    {
      "date": "2022-04-07",
      "open": "51.55",
      "high": "53.5346",
      "low": "50.68",
      "close": "51.88",
      "volume": "1428520"
    },
    {
      "date": "2022-04-08",
      "open": "51.48",
      "high": "52.26",
      "low": "50.665",
      "close": "51.27",
      "volume": "567373"
    },
    {
      "date": "2022-04-11",
      "open": "50.03",
      "high": "51.90",
      "low": "49.26",
      "close": "49.90",
      "volume": "936612"
    },
    {
      "date": "2022-04-12",
      "open": "51.30",
      "high": "52.793",
      "low": "49.15",
      "close": "49.53",
      "volume": "1199018"
    },
    {
      "date": "2022-04-13",
      "open": "49.13",
      "high": "52.0925",
      "low": "48.52",
      "close": "51.96",
      "volume": "1025044"
    },
    {
      "date": "2022-04-14",
      "open": "51.59",
      "high": "51.61",
      "low": "48.86",
      "close": "48.96",
      "volume": "758839"
    },
    {
      "date": "2022-04-18",
      "open": "48.90",
      "high": "48.90",
      "low": "45.82",
      "close": "46.74",
      "volume": "1962167"
    },
    {
      "date": "2022-04-19",
      "open": "46.85",
      "high": "49.66",
      "low": "46.52",
      "close": "49.59",
      "volume": "1020233"
    },
    {
      "date": "2022-04-20",
      "open": "50.00",
      "high": "50.47",
      "low": "44.96",
      "close": "46.34",
      "volume": "2309062"
    },
    {
      "date": "2022-04-21",
      "open": "47.00",
      "high": "47.62",
      "low": "43.08",
      "close": "43.12",
      "volume": "1336088"
    },
    {
      "date": "2022-04-22",
      "open": "43.18",
      "high": "43.30",
      "low": "40.78",
      "close": "41.21",
      "volume": "2140195"
    },
    {
      "date": "2022-04-25",
      "open": "40.86",
      "high": "41.66",
      "low": "40.65",
      "close": "41.14",
      "volume": "2070113"
    },
    {
      "date": "2022-04-26",
      "open": "41.07",
      "high": "41.185",
      "low": "37.13",
      "close": "38.60",
      "volume": "2451673"
    },
    {
      "date": "2022-04-27",
      "open": "37.98",
      "high": "39.86",
      "low": "36.60",
      "close": "37.68",
      "volume": "1919839"
    },
    {
      "date": "2022-04-28",
      "open": "38.84",
      "high": "40.595",
      "low": "37.56",
      "close": "39.16",
      "volume": "1873287"
    },
    {
      "date": "2022-04-29",
      "open": "38.90",
      "high": "41.07",
      "low": "38.08",
      "close": "38.15",
      "volume": "1098788"
    },
    {
      "date": "2022-05-02",
      "open": "37.88",
      "high": "39.74",
      "low": "37.725",
      "close": "39.60",
      "volume": "1249434"
    },
    {
      "date": "2022-05-03",
      "open": "39.28",
      "high": "41.41",
      "low": "38.89",
      "close": "39.77",
      "volume": "1682229"
    },
    {
      "date": "2022-05-04",
      "open": "39.74",
      "high": "40.47",
      "low": "36.81",
      "close": "40.31",
      "volume": "1500972"
    },
    {
      "date": "2022-05-05",
      "open": "39.69",
      "high": "39.69",
      "low": "35.88",
      "close": "36.48",
      "volume": "1614360"
    },
    {
      "date": "2022-05-06",
      "open": "35.64",
      "high": "35.9845",
      "low": "32.995",
      "close": "33.50",
      "volume": "2850861"
    },
    {
      "date": "2022-05-09",
      "open": "32.60",
      "high": "33.17",
      "low": "30.02",
      "close": "30.20",
      "volume": "2959219"
    },
    {
      "date": "2022-05-10",
      "open": "31.40",
      "high": "32.20",
      "low": "27.04",
      "close": "28.99",
      "volume": "4733555"
    },
    {
      "date": "2022-05-11",
      "open": "27.47",
      "high": "29.8158",
      "low": "27.1501",
      "close": "27.28",
      "volume": "7500896"
    },
    {
      "date": "2022-05-12",
      "open": "32.135",
      "high": "39.86",
      "low": "31.615",
      "close": "36.74",
      "volume": "15940610"
    },
    {
      "date": "2022-05-13",
      "open": "38.82",
      "high": "43.25",
      "low": "38.59",
      "close": "39.46",
      "volume": "5526270"
    },
    {
      "date": "2022-05-16",
      "open": "39.06",
      "high": "39.6998",
      "low": "36.78",
      "close": "37.37",
      "volume": "3267612"
    },
    {
      "date": "2022-05-17",
      "open": "38.81",
      "high": "39.00",
      "low": "36.51",
      "close": "38.10",
      "volume": "2169942"
    },
    {
      "date": "2022-05-18",
      "open": "37.17",
      "high": "38.80",
      "low": "36.34",
      "close": "36.50",
      "volume": "2671519"
    },
    {
      "date": "2022-05-19",
      "open": "36.11",
      "high": "40.15",
      "low": "36.06",
      "close": "39.41",
      "volume": "3003638"
    },
    {
      "date": "2022-05-20",
      "open": "40.02",
      "high": "42.32",
      "low": "38.2502",
      "close": "40.03",
      "volume": "3445719"
    },
    {
      "date": "2022-05-23",
      "open": "39.88",
      "high": "40.63",
      "low": "37.63",
      "close": "37.98",
      "volume": "2341808"
    },
    {
      "date": "2022-05-24",
      "open": "35.49",
      "high": "35.50",
      "low": "31.40",
      "close": "33.12",
      "volume": "6328131"
    },
    {
      "date": "2022-05-25",
      "open": "32.85",
      "high": "36.07",
      "low": "32.4001",
      "close": "35.69",
      "volume": "3653809"
    },
    {
      "date": "2022-05-26",
      "open": "34.91",
      "high": "38.2903",
      "low": "34.865",
      "close": "36.43",
      "volume": "4684841"
    },
    {
      "date": "2022-05-27",
      "open": "37.22",
      "high": "40.9711",
      "low": "37.22",
      "close": "40.29",
      "volume": "3804304"
    },
    {
      "date": "2022-05-31",
      "open": "40.47",
      "high": "41.45",
      "low": "37.26",
      "close": "38.11",
      "volume": "8734880"
    },
    {
      "date": "2022-06-01",
      "open": "38.56",
      "high": "40.84",
      "low": "37.91",
      "close": "38.31",
      "volume": "2981143"
    },
    {
      "date": "2022-06-02",
      "open": "38.00",
      "high": "41.70",
      "low": "37.86",
      "close": "40.95",
      "volume": "2685378"
    },
    {
      "date": "2022-06-03",
      "open": "39.92",
      "high": "40.74",
      "low": "39.11",
      "close": "39.43",
      "volume": "1752158"
    },
    {
      "date": "2022-06-06",
      "open": "40.60",
      "high": "44.07",
      "low": "38.66",
      "close": "42.56",
      "volume": "4532299"
    },
    {
      "date": "2022-06-07",
      "open": "42.00",
      "high": "44.34",
      "low": "41.95",
      "close": "43.50",
      "volume": "2465779"
    },
    {
      "date": "2022-06-08",
      "open": "43.21",
      "high": "44.76",
      "low": "43.21",
      "close": "43.75",
      "volume": "2045711"
    },
    {
      "date": "2022-06-09",
      "open": "43.04",
      "high": "43.9399",
      "low": "40.20",
      "close": "40.30",
      "volume": "2632581"
    },
    {
      "date": "2022-06-10",
      "open": "39.02",
      "high": "39.50",
      "low": "35.21",
      "close": "36.11",
      "volume": "3995894"
    },
    {
      "date": "2022-06-13",
      "open": "34.18",
      "high": "37.16",
      "low": "32.67",
      "close": "33.83",
      "volume": "3334131"
    },
    {
      "date": "2022-06-14",
      "open": "33.88",
      "high": "34.2569",
      "low": "32.13",
      "close": "32.35",
      "volume": "2956783"
    },
    {
      "date": "2022-06-15",
      "open": "32.82",
      "high": "35.02",
      "low": "32.82",
      "close": "34.07",
      "volume": "2998207"
    },
    {
      "date": "2022-06-16",
      "open": "32.33",
      "high": "32.99",
      "low": "30.23",
      "close": "30.63",
      "volume": "2978980"
    },
    {
      "date": "2022-06-17",
      "open": "30.61",
      "high": "33.78",
      "low": "30.61",
      "close": "33.50",
      "volume": "4636244"
    },
    {
      "date": "2022-06-21",
      "open": "34.54",
      "high": "35.87",
      "low": "34.31",
      "close": "35.04",
      "volume": "2813178"
    },
    {
      "date": "2022-06-22",
      "open": "34.35",
      "high": "36.51",
      "low": "34.00",
      "close": "35.96",
      "volume": "2253203"
    },
    {
      "date": "2022-06-23",
      "open": "36.35",
      "high": "38.33",
      "low": "35.97",
      "close": "38.14",
      "volume": "2342352"
    },
    {
      "date": "2022-06-24",
      "open": "38.70",
      "high": "40.47",
      "low": "38.43",
      "close": "39.63",
      "volume": "16578560"
    },
    {
      "date": "2022-06-27",
      "open": "39.37",
      "high": "40.03",
      "low": "37.41",
      "close": "38.34",
      "volume": "1732177"
    },
    {
      "date": "2022-06-28",
      "open": "37.85",
      "high": "38.805",
      "low": "35.62",
      "close": "36.25",
      "volume": "1914735"
    },
    {
      "date": "2022-06-29",
      "open": "36.00",
      "high": "36.79",
      "low": "35.12",
      "close": "35.55",
      "volume": "1745682"
    },
    {
      "date": "2022-06-30",
      "open": "35.52",
      "high": "35.54",
      "low": "33.05",
      "close": "34.44",
      "volume": "3003734"
    },
    {
      "date": "2022-07-01",
      "open": "34.69",
      "high": "36.21",
      "low": "34.12",
      "close": "34.98",
      "volume": "2142038"
    },
    {
      "date": "2022-07-05",
      "open": "34.11",
      "high": "35.49",
      "low": "32.36",
      "close": "35.36",
      "volume": "2995951"
    },
    {
      "date": "2022-07-06",
      "open": "35.45",
      "high": "36.37",
      "low": "34.61",
      "close": "35.88",
      "volume": "1715405"
    },
    {
      "date": "2022-07-07",
      "open": "35.90",
      "high": "37.77",
      "low": "35.88",
      "close": "37.64",
      "volume": "1654595"
    },
    {
      "date": "2022-07-08",
      "open": "36.45",
      "high": "38.26",
      "low": "36.00",
      "close": "37.39",
      "volume": "1547108"
    },
    {
      "date": "2022-07-11",
      "open": "36.85",
      "high": "37.23",
      "low": "34.38",
      "close": "34.93",
      "volume": "1802262"
    },
    {
      "date": "2022-07-12",
      "open": "34.89",
      "high": "36.00",
      "low": "33.93",
      "close": "34.40",
      "volume": "1382158"
    },
    {
      "date": "2022-07-13",
      "open": "32.64",
      "high": "33.60",
      "low": "32.345",
      "close": "32.94",
      "volume": "2479063"
    },
    {
      "date": "2022-07-14",
      "open": "32.86",
      "high": "33.00",
      "low": "30.631",
      "close": "30.81",
      "volume": "2646682"
    },
    {
      "date": "2022-07-15",
      "open": "31.49",
      "high": "32.95",
      "low": "30.69",
      "close": "32.62",
      "volume": "1762369"
    },
    {
      "date": "2022-07-18",
      "open": "33.42",
      "high": "35.35",
      "low": "33.42",
      "close": "34.33",
      "volume": "1994259"
    },
    {
      "date": "2022-07-19",
      "open": "35.42",
      "high": "36.3299",
      "low": "34.02",
      "close": "35.20",
      "volume": "2000165"
    },
    {
      "date": "2022-07-20",
      "open": "35.43",
      "high": "38.70",
      "low": "35.32",
      "close": "37.60",
      "volume": "2818975"
    },
    {
      "date": "2022-07-21",
      "open": "37.37",
      "high": "38.33",
      "low": "36.81",
      "close": "38.12",
      "volume": "1581983"
    },
    {
      "date": "2022-07-22",
      "open": "38.00",
      "high": "38.49",
      "low": "35.60",
      "close": "36.16",
      "volume": "2363110"
    },
    {
      "date": "2022-07-25",
      "open": "36.29",
      "high": "36.67",
      "low": "34.71",
      "close": "35.16",
      "volume": "1148458"
    },
    {
      "date": "2022-07-26",
      "open": "34.50",
      "high": "34.71",
      "low": "32.75",
      "close": "33.40",
      "volume": "1073115"
    },
    {
      "date": "2022-07-27",
      "open": "34.51",
      "high": "35.69",
      "low": "34.09",
      "close": "35.33",
      "volume": "2733907"
    },
    {
      "date": "2022-07-28",
      "open": "35.15",
      "high": "36.00",
      "low": "34.22",
      "close": "35.36",
      "volume": "1754977"
    },
    {
      "date": "2022-07-29",
      "open": "35.82",
      "high": "35.82",
      "low": "34.005",
      "close": "35.54",
      "volume": "1656064"
    },
    {
      "date": "2022-08-01",
      "open": "34.98",
      "high": "34.98",
      "low": "33.55",
      "close": "34.17",
      "volume": "2248636"
    },
    {
      "date": "2022-08-02",
      "open": "33.52",
      "high": "34.86",
      "low": "33.47",
      "close": "34.49",
      "volume": "1587073"
    },
    {
      "date": "2022-08-03",
      "open": "34.25",
      "high": "36.18",
      "low": "32.71",
      "close": "35.82",
      "volume": "4755862"
    },
    {
      "date": "2022-08-04",
      "open": "35.93",
      "high": "36.629",
      "low": "35.68",
      "close": "36.00",
      "volume": "1857652"
    },
    {
      "date": "2022-08-05",
      "open": "35.15",
      "high": "37.10",
      "low": "34.741",
      "close": "36.46",
      "volume": "2627482"
    },
    {
      "date": "2022-08-08",
      "open": "36.47",
      "high": "40.555",
      "low": "36.47",
      "close": "40.14",
      "volume": "2688984"
    },
    {
      "date": "2022-08-09",
      "open": "35.08",
      "high": "36.36",
      "low": "33.60",
      "close": "36.01",
      "volume": "9262230"
    },
    {
      "date": "2022-08-10",
      "open": "37.65",
      "high": "40.53",
      "low": "37.31",
      "close": "40.46",
      "volume": "5187826"
    },
    {
      "date": "2022-08-11",
      "open": "38.27",
      "high": "39.78",
      "low": "34.31",
      "close": "34.46",
      "volume": "8429892"
    },
    {
      "date": "2022-08-12",
      "open": "34.88",
      "high": "36.62",
      "low": "34.76",
      "close": "36.32",
      "volume": "2653834"
    },
    {
      "date": "2022-08-15",
      "open": "35.57",
      "high": "36.25",
      "low": "33.01",
      "close": "33.55",
      "volume": "4256931"
    },
    {
      "date": "2022-08-16",
      "open": "33.53",
      "high": "33.53",
      "low": "31.26",
      "close": "32.63",
      "volume": "4883848"
    },
    {
      "date": "2022-08-17",
      "open": "31.95",
      "high": "32.14",
      "low": "30.07",
      "close": "30.18",
      "volume": "3407875"
    },
    {
      "date": "2022-08-18",
      "open": "30.09",
      "high": "30.19",
      "low": "28.64",
      "close": "28.97",
      "volume": "3890359"
    },
    {
      "date": "2022-08-19",
      "open": "28.24",
      "high": "28.37",
      "low": "26.82",
      "close": "26.93",
      "volume": "3871785"
    },
    {
      "date": "2022-08-22",
      "open": "25.92",
      "high": "26.71",
      "low": "25.44",
      "close": "25.55",
      "volume": "2710980"
    },
    {
      "date": "2022-08-23",
      "open": "25.57",
      "high": "26.50",
      "low": "25.51",
      "close": "26.04",
      "volume": "2362291"
    },
    {
      "date": "2022-08-24",
      "open": "26.01",
      "high": "27.11",
      "low": "25.915",
      "close": "26.40",
      "volume": "1796311"
    },
    {
      "date": "2022-08-25",
      "open": "26.65",
      "high": "27.21",
      "low": "25.95",
      "close": "27.07",
      "volume": "1529472"
    },
    {
      "date": "2022-08-26",
      "open": "27.00",
      "high": "27.2188",
      "low": "25.64",
      "close": "25.75",
      "volume": "1786809"
    },
    {
      "date": "2022-08-29",
      "open": "25.27",
      "high": "26.12",
      "low": "24.89",
      "close": "24.94",
      "volume": "1444274"
    },
    {
      "date": "2022-08-30",
      "open": "25.36",
      "high": "25.57",
      "low": "24.17",
      "close": "24.49",
      "volume": "1366841"
    },
    {
      "date": "2022-08-31",
      "open": "24.40",
      "high": "25.09",
      "low": "24.40",
      "close": "24.63",
      "volume": "1648227"
    },
    {
      "date": "2022-09-01",
      "open": "24.14",
      "high": "25.13",
      "low": "23.37",
      "close": "25.05",
      "volume": "2314066"
    },
    {
      "date": "2022-09-02",
      "open": "25.48",
      "high": "25.74",
      "low": "23.88",
      "close": "24.09",
      "volume": "1834699"
    },
    {
      "date": "2022-09-06",
      "open": "24.15",
      "high": "24.595",
      "low": "23.50",
      "close": "24.53",
      "volume": "2309267"
    },
    {
      "date": "2022-09-07",
      "open": "24.46",
      "high": "25.525",
      "low": "24.355",
      "close": "25.36",
      "volume": "1813004"
    },
    {
      "date": "2022-09-08",
      "open": "24.95",
      "high": "26.19",
      "low": "24.75",
      "close": "25.94",
      "volume": "1401932"
    },
    {
      "date": "2022-09-09",
      "open": "26.43",
      "high": "27.84",
      "low": "26.095",
      "close": "27.73",
      "volume": "1838250"
    },
    {
      "date": "2022-09-12",
      "open": "28.04",
      "high": "28.66",
      "low": "27.7706",
      "close": "28.51",
      "volume": "2345759"
    },
    {
      "date": "2022-09-13",
      "open": "28.02",
      "high": "28.09",
      "low": "26.37",
      "close": "26.68",
      "volume": "2576722"
    },
    {
      "date": "2022-09-14",
      "open": "26.57",
      "high": "26.62",
      "low": "24.46",
      "close": "25.34",
      "volume": "3363383"
    },
    {
      "date": "2022-09-15",
      "open": "24.77",
      "high": "26.15",
      "low": "24.25",
      "close": "24.39",
      "volume": "3806064"
    },
    {
      "date": "2022-09-16",
      "open": "23.61",
      "high": "23.70",
      "low": "22.64",
      "close": "23.15",
      "volume": "10604620"
    },
    {
      "date": "2022-09-19",
      "open": "22.71",
      "high": "22.98",
      "low": "22.22",
      "close": "22.82",
      "volume": "1805819"
    },
    {
      "date": "2022-09-20",
      "open": "22.25",
      "high": "22.71",
      "low": "21.73",
      "close": "21.78",
      "volume": "1695823"
    },
    {
      "date": "2022-09-21",
      "open": "22.01",
      "high": "22.30",
      "low": "21.11",
      "close": "21.14",
      "volume": "1688444"
    },
    {
      "date": "2022-09-22",
      "open": "21.02",
      "high": "21.3403",
      "low": "19.89",
      "close": "19.90",
      "volume": "2182769"
    },
    {
      "date": "2022-09-23",
      "open": "19.71",
      "high": "20.48",
      "low": "19.34",
      "close": "20.21",
      "volume": "2533009"
    },
    {
      "date": "2022-09-26",
      "open": "20.12",
      "high": "21.09",
      "low": "19.75",
      "close": "20.32",
      "volume": "2326206"
    },
    {
      "date": "2022-09-27",
      "open": "21.00",
      "high": "21.34",
      "low": "20.22",
      "close": "20.38",
      "volume": "1831997"
    },
    {
      "date": "2022-09-28",
      "open": "20.45",
      "high": "21.55",
      "low": "20.36",
      "close": "21.37",
      "volume": "1653909"
    },
    {
      "date": "2022-09-29",
      "open": "20.61",
      "high": "20.79",
      "low": "19.47",
      "close": "19.68",
      "volume": "1713690"
    },
    {
      "date": "2022-09-30",
      "open": "19.47",
      "high": "20.75",
      "low": "19.35",
      "close": "19.49",
      "volume": "2235354"
    },
    {
      "date": "2022-10-03",
      "open": "19.62",
      "high": "20.52",
      "low": "19.11",
      "close": "20.42",
      "volume": "2135247"
    },
    {
      "date": "2022-10-04",
      "open": "21.04",
      "high": "21.79",
      "low": "20.62",
      "close": "21.24",
      "volume": "2654193"
    },
    {
      "date": "2022-10-05",
      "open": "20.55",
      "high": "21.03",
      "low": "20.23",
      "close": "20.76",
      "volume": "1538470"
    },
    {
      "date": "2022-10-06",
      "open": "20.67",
      "high": "21.17",
      "low": "20.17",
      "close": "20.54",
      "volume": "1235631"
    },
    {
      "date": "2022-10-07",
      "open": "19.84",
      "high": "19.87",
      "low": "18.5976",
      "close": "19.22",
      "volume": "1895867"
    },
    {
      "date": "2022-10-10",
      "open": "19.42",
      "high": "19.576",
      "low": "18.44",
      "close": "18.48",
      "volume": "1608305"
    },
    {
      "date": "2022-10-11",
      "open": "18.32",
      "high": "18.39",
      "low": "17.34",
      "close": "17.77",
      "volume": "1892992"
    },
    {
      "date": "2022-10-12",
      "open": "17.69",
      "high": "18.147",
      "low": "17.47",
      "close": "18.10",
      "volume": "2043024"
    },
    {
      "date": "2022-10-13",
      "open": "17.25",
      "high": "18.475",
      "low": "16.79",
      "close": "18.34",
      "volume": "2706077"
    },
    {
      "date": "2022-10-14",
      "open": "19.05",
      "high": "19.14",
      "low": "17.635",
      "close": "17.83",
      "volume": "1911393"
    },
    {
      "date": "2022-10-17",
      "open": "18.56",
      "high": "19.18",
      "low": "18.33",
      "close": "18.44",
      "volume": "2229351"
    },
    {
      "date": "2022-10-18",
      "open": "19.24",
      "high": "19.41",
      "low": "18.063",
      "close": "18.63",
      "volume": "2503169"
    },
    {
      "date": "2022-10-19",
      "open": "18.08",
      "high": "18.26",
      "low": "17.155",
      "close": "17.44",
      "volume": "1973346"
    },
    {
      "date": "2022-10-20",
      "open": "17.43",
      "high": "18.44",
      "low": "17.35",
      "close": "17.80",
      "volume": "1855073"
    },
    {
      "date": "2022-10-21",
      "open": "17.49",
      "high": "17.53",
      "low": "16.466",
      "close": "17.52",
      "volume": "2212140"
    },
    {
      "date": "2022-10-24",
      "open": "17.50",
      "high": "17.98",
      "low": "16.81",
      "close": "17.67",
      "volume": "1941152"
    },
    {
      "date": "2022-10-25",
      "open": "17.82",
      "high": "18.875",
      "low": "17.815",
      "close": "18.80",
      "volume": "1862284"
    },
    {
      "date": "2022-10-26",
      "open": "18.28",
      "high": "18.825",
      "low": "17.815",
      "close": "17.99",
      "volume": "1650120"
    },
    {
      "date": "2022-10-27",
      "open": "18.35",
      "high": "18.84",
      "low": "17.51",
      "close": "17.58",
      "volume": "2431525"
    },
    {
      "date": "2022-10-28",
      "open": "17.37",
      "high": "17.63",
      "low": "16.89",
      "close": "17.39",
      "volume": "1446504"
    },
    {
      "date": "2022-10-31",
      "open": "17.18",
      "high": "17.515",
      "low": "16.74",
      "close": "16.96",
      "volume": "1749241"
    },
    {
      "date": "2022-11-01",
      "open": "17.64",
      "high": "18.56",
      "low": "17.08",
      "close": "17.12",
      "volume": "2333293"
    },
    {
      "date": "2022-11-02",
      "open": "17.24",
      "high": "17.25",
      "low": "15.99",
      "close": "16.07",
      "volume": "2620368"
    },
    {
      "date": "2022-11-03",
      "open": "15.69",
      "high": "16.03",
      "low": "15.26",
      "close": "15.29",
      "volume": "2597150"
    },
    {
      "date": "2022-11-04",
      "open": "15.68",
      "high": "15.813",
      "low": "14.38",
      "close": "14.84",
      "volume": "2813276"
    },
    {
      "date": "2022-11-07",
      "open": "15.12",
      "high": "15.28",
      "low": "14.33",
      "close": "14.94",
      "volume": "2831761"
    },
    {
      "date": "2022-11-08",
      "open": "14.97",
      "high": "15.80",
      "low": "14.32",
      "close": "15.18",
      "volume": "3510010"
    },
    {
      "date": "2022-11-09",
      "open": "14.83",
      "high": "14.83",
      "low": "13.2007",
      "close": "13.74",
      "volume": "7823069"
    },
    {
      "date": "2022-11-10",
      "open": "15.65",
      "high": "16.40",
      "low": "14.90",
      "close": "16.28",
      "volume": "10644840"
    },
    {
      "date": "2022-11-11",
      "open": "15.60",
      "high": "17.395",
      "low": "15.395",
      "close": "16.94",
      "volume": "5326616"
    },
    {
      "date": "2022-11-14",
      "open": "16.61",
      "high": "16.73",
      "low": "15.32",
      "close": "15.36",
      "volume": "4589791"
    },
    {
      "date": "2022-11-15",
      "open": "16.21",
      "high": "16.38",
      "low": "15.14",
      "close": "15.52",
      "volume": "5377130"
    },
    {
      "date": "2022-11-16",
      "open": "15.05",
      "high": "15.05",
      "low": "14.29",
      "close": "14.57",
      "volume": "3973474"
    },
    {
      "date": "2022-11-17",
      "open": "14.01",
      "high": "14.655",
      "low": "13.8401",
      "close": "14.36",
      "volume": "2674204"
    },
    {
      "date": "2022-11-18",
      "open": "14.77",
      "high": "14.77",
      "low": "13.67",
      "close": "13.95",
      "volume": "2219633"
    },
    {
      "date": "2022-11-21",
      "open": "13.70",
      "high": "13.785",
      "low": "13.02",
      "close": "13.30",
      "volume": "2902708"
    },
    {
      "date": "2022-11-22",
      "open": "13.17",
      "high": "14.01",
      "low": "13.00",
      "close": "13.96",
      "volume": "2074373"
    },
    {
      "date": "2022-11-23",
      "open": "13.92",
      "high": "14.27",
      "low": "13.82",
      "close": "14.10",
      "volume": "2215039"
    },
    {
      "date": "2022-11-25",
      "open": "13.87",
      "high": "14.71",
      "low": "13.79",
      "close": "14.02",
      "volume": "884645"
    },
    {
      "date": "2022-11-28",
      "open": "13.45",
      "high": "14.08",
      "low": "13.43",
      "close": "13.48",
      "volume": "2572341"
    },
    {
      "date": "2022-11-29",
      "open": "13.615",
      "high": "13.79",
      "low": "13.29",
      "close": "13.44",
      "volume": "2156623"
    },
    {
      "date": "2022-11-30",
      "open": "13.25",
      "high": "14.46",
      "low": "13.18",
      "close": "14.41",
      "volume": "8646262"
    },
    {
      "date": "2022-12-01",
      "open": "14.30",
      "high": "14.39",
      "low": "13.87",
      "close": "14.29",
      "volume": "3669343"
    },
    {
      "date": "2022-12-02",
      "open": "14.08",
      "high": "14.495",
      "low": "13.81",
      "close": "14.28",
      "volume": "2783044"
    },
    {
      "date": "2022-12-05",
      "open": "14.17",
      "high": "14.25",
      "low": "12.685",
      "close": "12.83",
      "volume": "3805301"
    },
    {
      "date": "2022-12-06",
      "open": "12.86",
      "high": "12.86",
      "low": "10.785",
      "close": "11.10",
      "volume": "6689763"
    },
    {
      "date": "2022-12-07",
      "open": "10.92",
      "high": "11.14",
      "low": "10.58",
      "close": "10.79",
      "volume": "5112683"
    },
    {
      "date": "2022-12-08",
      "open": "10.41",
      "high": "10.95",
      "low": "10.175",
      "close": "10.41",
      "volume": "5614383"
    },
    {
      "date": "2022-12-09",
      "open": "10.33",
      "high": "10.57",
      "low": "10.19",
      "close": "10.36",
      "volume": "5542296"
    },
    {
      "date": "2022-12-12",
      "open": "10.45",
      "high": "10.70",
      "low": "10.33",
      "close": "10.70",
      "volume": "4100351"
    },
    {
      "date": "2022-12-13",
      "open": "11.40",
      "high": "11.93",
      "low": "10.32",
      "close": "10.56",
      "volume": "6844839"
    },
    {
      "date": "2022-12-14",
      "open": "10.48",
      "high": "10.76",
      "low": "10.25",
      "close": "10.53",
      "volume": "4061319"
    },
    {
      "date": "2022-12-15",
      "open": "10.17",
      "high": "10.36",
      "low": "9.735",
      "close": "9.76",
      "volume": "5542773"
    },
    {
      "date": "2022-12-16",
      "open": "9.71",
      "high": "9.975",
      "low": "9.59",
      "close": "9.82",
      "volume": "6275103"
    },
    {
      "date": "2022-12-19",
      "open": "9.85",
      "high": "9.85",
      "low": "9.45",
      "close": "9.48",
      "volume": "2003482"
    },
    {
      "date": "2022-12-20",
      "open": "9.41",
      "high": "9.93",
      "low": "9.40",
      "close": "9.83",
      "volume": "2406540"
    },
    {
      "date": "2022-12-21",
      "open": "9.95",
      "high": "10.4269",
      "low": "9.78",
      "close": "10.20",
      "volume": "3541004"
    },
    {
      "date": "2022-12-22",
      "open": "9.94",
      "high": "10.05",
      "low": "9.525",
      "close": "9.84",
      "volume": "3079491"
    },
    {
      "date": "2022-12-23",
      "open": "9.85",
      "high": "9.915",
      "low": "9.67",
      "close": "9.84",
      "volume": "2601387"
    },
    {
      "date": "2022-12-27",
      "open": "9.80",
      "high": "9.80",
      "low": "9.23",
      "close": "9.30",
      "volume": "2569536"
    },
    {
      "date": "2022-12-28",
      "open": "9.22",
      "high": "9.4401",
      "low": "9.14",
      "close": "9.40",
      "volume": "2654314"
    },
    {
      "date": "2022-12-29",
      "open": "9.53",
      "high": "10.57",
      "low": "9.435",
      "close": "10.43",
      "volume": "2600592"
    },
    {
      "date": "2022-12-30",
      "open": "10.13",
      "high": "10.5995",
      "low": "10.13",
      "close": "10.53",
      "volume": "2578053"
    },
    {
      "date": "2023-01-03",
      "open": "10.81",
      "high": "11.14",
      "low": "10.47",
      "close": "10.73",
      "volume": "2575215"
    },
    {
      "date": "2023-01-04",
      "open": "10.98",
      "high": "11.18",
      "low": "10.57",
      "close": "10.90",
      "volume": "3561291"
    },
    {
      "date": "2023-01-05",
      "open": "9.71",
      "high": "10.01",
      "low": "9.435",
      "close": "9.85",
      "volume": "4030132"
    },
    {
      "date": "2023-01-06",
      "open": "9.89",
      "high": "9.935",
      "low": "9.215",
      "close": "9.72",
      "volume": "4199762"
    },
    {
      "date": "2023-01-09",
      "open": "9.95",
      "high": "10.53",
      "low": "9.92",
      "close": "10.18",
      "volume": "3275668"
    },
    {
      "date": "2023-01-10",
      "open": "10.07",
      "high": "10.37",
      "low": "9.95",
      "close": "10.37",
      "volume": "3944108"
    },
    {
      "date": "2023-01-11",
      "open": "10.40",
      "high": "10.78",
      "low": "10.30",
      "close": "10.76",
      "volume": "2544548"
    },
    {
      "date": "2023-01-12",
      "open": "10.83",
      "high": "10.89",
      "low": "10.30",
      "close": "10.68",
      "volume": "1727152"
    },
    {
      "date": "2023-01-13",
      "open": "10.44",
      "high": "10.905",
      "low": "10.332",
      "close": "10.81",
      "volume": "1345499"
    },
    {
      "date": "2023-01-17",
      "open": "10.79",
      "high": "11.08",
      "low": "10.44",
      "close": "10.90",
      "volume": "2863141"
    },
    {
      "date": "2023-01-18",
      "open": "11.04",
      "high": "11.225",
      "low": "10.655",
      "close": "10.70",
      "volume": "1975591"
    },
    {
      "date": "2023-01-19",
      "open": "10.402",
      "high": "10.62",
      "low": "10.085",
      "close": "10.18",
      "volume": "1856516"
    },
    {
      "date": "2023-01-20",
      "open": "10.27",
      "high": "10.95",
      "low": "10.13",
      "close": "10.94",
      "volume": "1960167"
    },
    {
      "date": "2023-01-23",
      "open": "11.02",
      "high": "11.99",
      "low": "10.955",
      "close": "11.98",
      "volume": "2707811"
    },
    {
      "date": "2023-01-24",
      "open": "11.84",
      "high": "12.19",
      "low": "11.72",
      "close": "11.90",
      "volume": "2775669"
    },
    {
      "date": "2023-01-25",
      "open": "11.50",
      "high": "11.91",
      "low": "11.005",
      "close": "11.82",
      "volume": "1904213"
    },
    {
      "date": "2023-01-26",
      "open": "12.22",
      "high": "12.275",
      "low": "11.765",
      "close": "11.90",
      "volume": "1905866"
    },
    {
      "date": "2023-01-27",
      "open": "11.76",
      "high": "12.675",
      "low": "11.76",
      "close": "12.59",
      "volume": "2602614"
    },
    {
      "date": "2023-01-30",
      "open": "12.20",
      "high": "12.485",
      "low": "11.81",
      "close": "12.21",
      "volume": "2764126"
    },
    {
      "date": "2023-01-31",
      "open": "12.30",
      "high": "12.71",
      "low": "12.175",
      "close": "12.70",
      "volume": "2207054"
    },
    {
      "date": "2023-02-01",
      "open": "12.76",
      "high": "13.36",
      "low": "12.435",
      "close": "13.36",
      "volume": "3002904"
    },
    {
      "date": "2023-02-02",
      "open": "13.96",
      "high": "14.525",
      "low": "13.48",
      "close": "14.19",
      "volume": "5440921"
    },
    {
      "date": "2023-02-03",
      "open": "13.49",
      "high": "14.045",
      "low": "13.17",
      "close": "13.22",
      "volume": "2688518"
    },
    {
      "date": "2023-02-06",
      "open": "12.94",
      "high": "13.14",
      "low": "12.4925",
      "close": "12.60",
      "volume": "3526764"
    },
    {
      "date": "2023-02-07",
      "open": "12.58",
      "high": "12.93",
      "low": "12.345",
      "close": "12.85",
      "volume": "2901947"
    },
    {
      "date": "2023-02-08",
      "open": "12.75",
      "high": "13.125",
      "low": "12.42",
      "close": "12.68",
      "volume": "7109323"
    },
    {
      "date": "2023-02-09",
      "open": "17.27",
      "high": "17.38",
      "low": "16.05",
      "close": "16.11",
      "volume": "14681560"
    },
    {
      "date": "2023-02-10",
      "open": "15.71",
      "high": "16.14",
      "low": "15.14",
      "close": "15.29",
      "volume": "5111595"
    },
    {
      "date": "2023-02-13",
      "open": "15.39",
      "high": "16.109",
      "low": "14.385",
      "close": "15.86",
      "volume": "4817565"
    },
    {
      "date": "2023-02-14",
      "open": "15.59",
      "high": "16.22",
      "low": "15.17",
      "close": "15.97",
      "volume": "3283195"
    },
    {
      "date": "2023-02-15",
      "open": "15.94",
      "high": "17.015",
      "low": "15.79",
      "close": "16.87",
      "volume": "3881632"
    },
    {
      "date": "2023-02-16",
      "open": "16.21",
      "high": "16.585",
      "low": "15.59",
      "close": "15.60",
      "volume": "3155921"
    },
    {
      "date": "2023-02-17",
      "open": "15.45",
      "high": "15.59",
      "low": "14.93",
      "close": "14.99",
      "volume": "2701121"
    },
    {
      "date": "2023-02-21",
      "open": "14.62",
      "high": "14.79",
      "low": "14.19",
      "close": "14.20",
      "volume": "2920786"
    },
    {
      "date": "2023-02-22",
      "open": "14.20",
      "high": "15.31",
      "low": "14.11",
      "close": "15.17",
      "volume": "3225963"
    },
    {
      "date": "2023-02-23",
      "open": "14.65",
      "high": "15.05",
      "low": "14.1201",
      "close": "14.49",
      "volume": "3350581"
    },
    {
      "date": "2023-02-24",
      "open": "14.06",
      "high": "14.505",
      "low": "14.0101",
      "close": "14.21",
      "volume": "3171028"
    },
    {
      "date": "2023-02-27",
      "open": "14.45",
      "high": "14.56",
      "low": "13.37",
      "close": "13.41",
      "volume": "2751512"
    },
    {
      "date": "2023-02-28",
      "open": "13.34",
      "high": "13.715",
      "low": "13.29",
      "close": "13.50",
      "volume": "2297097"
    },
    {
      "date": "2023-03-01",
      "open": "13.50",
      "high": "13.5899",
      "low": "13.24",
      "close": "13.38",
      "volume": "1817797"
    },
    {
      "date": "2023-03-02",
      "open": "13.26",
      "high": "13.71",
      "low": "13.13",
      "close": "13.70",
      "volume": "1393180"
    },
    {
      "date": "2023-03-03",
      "open": "13.94",
      "high": "14.29",
      "low": "13.80",
      "close": "13.95",
      "volume": "2183316"
    },
    {
      "date": "2023-03-06",
      "open": "14.01",
      "high": "14.175",
      "low": "13.50",
      "close": "13.61",
      "volume": "1586422"
    },
    {
      "date": "2023-03-07",
      "open": "13.67",
      "high": "13.95",
      "low": "13.35",
      "close": "13.44",
      "volume": "1885609"
    },
    {
      "date": "2023-03-08",
      "open": "13.42",
      "high": "13.59",
      "low": "13.18",
      "close": "13.29",
      "volume": "1760988"
    },
    {
      "date": "2023-03-09",
      "open": "13.23",
      "high": "13.58",
      "low": "12.71",
      "close": "12.78",
      "volume": "1574896"
    },
    {
      "date": "2023-03-10",
      "open": "12.75",
      "high": "12.75",
      "low": "11.92",
      "close": "12.31",
      "volume": "2316917"
    },
    {
      "date": "2023-03-13",
      "open": "12.14",
      "high": "12.705",
      "low": "11.69",
      "close": "12.41",
      "volume": "2417822"
    },
    {
      "date": "2023-03-14",
      "open": "12.82",
      "high": "12.93",
      "low": "12.615",
      "close": "12.77",
      "volume": "2054282"
    },
    {
      "date": "2023-03-15",
      "open": "12.40",
      "high": "13.69",
      "low": "12.36",
      "close": "13.59",
      "volume": "3235076"
    },
    {
      "date": "2023-03-16",
      "open": "13.67",
      "high": "14.05",
      "low": "13.54",
      "close": "13.76",
      "volume": "3313104"
    },
    {
      "date": "2023-03-17",
      "open": "13.68",
      "high": "14.00",
      "low": "13.48",
      "close": "13.52",
      "volume": "6121607"
    },
    {
      "date": "2023-03-20",
      "open": "13.41",
      "high": "14.059",
      "low": "13.23",
      "close": "13.60",
      "volume": "2591521"
    },
    {
      "date": "2023-03-21",
      "open": "13.76",
      "high": "14.41",
      "low": "13.635",
      "close": "14.24",
      "volume": "2483371"
    },
    {
      "date": "2023-03-22",
      "open": "14.27",
      "high": "14.405",
      "low": "13.79",
      "close": "13.81",
      "volume": "2212401"
    },
    {
      "date": "2023-03-23",
      "open": "14.15",
      "high": "14.735",
      "low": "14.05",
      "close": "14.19",
      "volume": "1817181"
    },
    {
      "date": "2023-03-24",
      "open": "14.15",
      "high": "14.345",
      "low": "13.85",
      "close": "14.17",
      "volume": "1728320"
    },
    {
      "date": "2023-03-27",
      "open": "14.25",
      "high": "14.35",
      "low": "13.685",
      "close": "14.15",
      "volume": "2424008"
    },
    {
      "date": "2023-03-28",
      "open": "14.11",
      "high": "14.145",
      "low": "13.83",
      "close": "13.97",
      "volume": "1740101"
    },
    {
      "date": "2023-03-29",
      "open": "14.28",
      "high": "15.06",
      "low": "14.24",
      "close": "14.98",
      "volume": "2725811"
    },
    {
      "date": "2023-03-30",
      "open": "15.34",
      "high": "15.38",
      "low": "14.905",
      "close": "15.00",
      "volume": "2675918"
    },
    {
      "date": "2023-03-31",
      "open": "15.22",
      "high": "15.88",
      "low": "15.07",
      "close": "15.75",
      "volume": "2517940"
    },
    {
      "date": "2023-04-03",
      "open": "15.62",
      "high": "16.008",
      "low": "15.56",
      "close": "15.83",
      "volume": "2150933"
    },
    {
      "date": "2023-04-04",
      "open": "15.92",
      "high": "16.56",
      "low": "15.92",
      "close": "16.40",
      "volume": "2607764"
    },
    {
      "date": "2023-04-05",
      "open": "16.31",
      "high": "16.36",
      "low": "15.25",
      "close": "15.70",
      "volume": "3350698"
    },
    {
      "date": "2023-04-06",
      "open": "15.62",
      "high": "15.95",
      "low": "15.26",
      "close": "15.72",
      "volume": "2306470"
    },
    {
      "date": "2023-04-10",
      "open": "15.45",
      "high": "15.92",
      "low": "15.26",
      "close": "15.86",
      "volume": "2247541"
    },
    {
      "date": "2023-04-11",
      "open": "15.86",
      "high": "16.16",
      "low": "15.77",
      "close": "15.96",
      "volume": "2145980"
    },
    {
      "date": "2023-04-12",
      "open": "16.41",
      "high": "16.41",
      "low": "15.85",
      "close": "16.16",
      "volume": "2765251"
    },
    {
      "date": "2023-04-13",
      "open": "16.37",
      "high": "16.83",
      "low": "16.30",
      "close": "16.36",
      "volume": "2961475"
    },
    {
      "date": "2023-04-14",
      "open": "16.30",
      "high": "16.555",
      "low": "16.12",
      "close": "16.47",
      "volume": "2246866"
    },
    {
      "date": "2023-04-17",
      "open": "16.41",
      "high": "16.845",
      "low": "16.17",
      "close": "16.34",
      "volume": "2329815"
    },
    {
      "date": "2023-04-18",
      "open": "16.61",
      "high": "16.73",
      "low": "16.325",
      "close": "16.60",
      "volume": "1790807"
    },
    {
      "date": "2023-04-19",
      "open": "16.33",
      "high": "17.08",
      "low": "16.27",
      "close": "16.77",
      "volume": "2262778"
    },
    {
      "date": "2023-04-20",
      "open": "16.50",
      "high": "16.8649",
      "low": "16.39",
      "close": "16.49",
      "volume": "2077011"
    },
    {
      "date": "2023-04-21",
      "open": "16.59",
      "high": "16.715",
      "low": "16.315",
      "close": "16.43",
      "volume": "2039801"
    },
    {
      "date": "2023-04-24",
      "open": "16.53",
      "high": "16.59",
      "low": "15.59",
      "close": "15.86",
      "volume": "2439934"
    },
    {
      "date": "2023-04-25",
      "open": "15.76",
      "high": "15.79",
      "low": "15.41",
      "close": "15.44",
      "volume": "1740861"
    },
    {
      "date": "2023-04-26",
      "open": "15.76",
      "high": "16.37",
      "low": "15.61",
      "close": "15.94",
      "volume": "3048987"
    },
    {
      "date": "2023-04-27",
      "open": "16.48",
      "high": "17.34",
      "low": "16.38",
      "close": "17.03",
      "volume": "2945295"
    },
    {
      "date": "2023-04-28",
      "open": "16.96",
      "high": "17.32",
      "low": "16.68",
      "close": "17.00",
      "volume": "2051495"
    },
    {
      "date": "2023-05-01",
      "open": "16.97",
      "high": "17.11",
      "low": "16.685",
      "close": "16.87",
      "volume": "3190820"
    },
    {
      "date": "2023-05-02",
      "open": "16.81",
      "high": "16.91",
      "low": "15.70",
      "close": "16.26",
      "volume": "2790641"
    },
    {
      "date": "2023-05-03",
      "open": "16.36",
      "high": "17.19",
      "low": "16.35",
      "close": "16.45",
      "volume": "2243240"
    },
    {
      "date": "2023-05-04",
      "open": "16.65",
      "high": "17.035",
      "low": "16.56",
      "close": "16.62",
      "volume": "2322952"
    },
    {
      "date": "2023-05-05",
      "open": "16.90",
      "high": "17.26",
      "low": "16.85",
      "close": "17.16",
      "volume": "1757471"
    },
    {
      "date": "2023-05-08",
      "open": "17.20",
      "high": "17.915",
      "low": "17.20",
      "close": "17.62",
      "volume": "2333738"
    },
    {
      "date": "2023-05-09",
      "open": "17.41",
      "high": "17.75",
      "low": "17.25",
      "close": "17.33",
      "volume": "3298704"
    },
    {
      "date": "2023-05-10",
      "open": "17.74",
      "high": "18.06",
      "low": "17.565",
      "close": "17.81",
      "volume": "4608865"
    },
    {
      "date": "2023-05-11",
      "open": "21.755",
      "high": "22.995",
      "low": "20.90",
      "close": "22.00",
      "volume": "15089800"
    },
    {
      "date": "2023-05-12",
      "open": "22.68",
      "high": "22.68",
      "low": "21.12",
      "close": "21.51",
      "volume": "3462133"
    },
    {
      "date": "2023-05-15",
      "open": "21.55",
      "high": "22.93",
      "low": "21.37",
      "close": "22.63",
      "volume": "3835143"
    },
    {
      "date": "2023-05-16",
      "open": "22.50",
      "high": "23.11",
      "low": "22.075",
      "close": "22.88",
      "volume": "2594367"
    },
    {
      "date": "2023-05-17",
      "open": "24.37",
      "high": "25.01",
      "low": "24.05",
      "close": "24.38",
      "volume": "5482287"
    },
    {
      "date": "2023-05-18",
      "open": "24.43",
      "high": "25.2025",
      "low": "24.28",
      "close": "25.08",
      "volume": "4548185"
    },
    {
      "date": "2023-05-19",
      "open": "25.08",
      "high": "25.24",
      "low": "24.6984",
      "close": "25.12",
      "volume": "2217863"
    },
    {
      "date": "2023-05-22",
      "open": "25.17",
      "high": "25.34",
      "low": "24.535",
      "close": "25.09",
      "volume": "3246945"
    },
    {
      "date": "2023-05-23",
      "open": "24.93",
      "high": "25.50",
      "low": "24.72",
      "close": "24.81",
      "volume": "1819578"
    },
    {
      "date": "2023-05-24",
      "open": "24.39",
      "high": "24.85",
      "low": "24.23",
      "close": "24.43",
      "volume": "1749025"
    },
    {
      "date": "2023-05-25",
      "open": "24.93",
      "high": "25.075",
      "low": "23.65",
      "close": "24.05",
      "volume": "1905426"
    },
    {
      "date": "2023-05-26",
      "open": "24.14",
      "high": "24.4862",
      "low": "23.87",
      "close": "24.05",
      "volume": "1772205"
    },
    {
      "date": "2023-05-30",
      "open": "24.61",
      "high": "24.91",
      "low": "24.115",
      "close": "24.23",
      "volume": "2196354"
    },
    {
      "date": "2023-05-31",
      "open": "23.99",
      "high": "25.1792",
      "low": "23.88",
      "close": "25.01",
      "volume": "3578260"
    },
    {
      "date": "2023-06-01",
      "open": "24.51",
      "high": "24.9998",
      "low": "24.13",
      "close": "24.83",
      "volume": "1908866"
    },
    {
      "date": "2023-06-02",
      "open": "25.04",
      "high": "25.6473",
      "low": "24.61",
      "close": "24.81",
      "volume": "2718352"
    },
    {
      "date": "2023-06-05",
      "open": "24.79",
      "high": "25.79",
      "low": "24.19",
      "close": "25.60",
      "volume": "3630009"
    },
    {
      "date": "2023-06-06",
      "open": "25.65",
      "high": "25.72",
      "low": "23.24",
      "close": "23.30",
      "volume": "4938258"
    },
    {
      "date": "2023-06-07",
      "open": "23.58",
      "high": "23.70",
      "low": "21.035",
      "close": "21.535",
      "volume": "6511171"
    },
    {
      "date": "2023-06-08",
      "open": "21.44",
      "high": "22.86",
      "low": "21.33",
      "close": "22.49",
      "volume": "3651241"
    },
    {
      "date": "2023-06-09",
      "open": "22.39",
      "high": "23.51",
      "low": "22.345",
      "close": "22.66",
      "volume": "1962993"
    },
    {
      "date": "2023-06-12",
      "open": "22.83",
      "high": "22.83",
      "low": "22.16",
      "close": "22.38",
      "volume": "2137874"
    },
    {
      "date": "2023-06-13",
      "open": "22.71",
      "high": "23.12",
      "low": "22.19",
      "close": "22.52",
      "volume": "2016800"
    },
    {
      "date": "2023-06-14",
      "open": "22.51",
      "high": "22.78",
      "low": "21.87",
      "close": "22.50",
      "volume": "2264313"
    },
    {
      "date": "2023-06-15",
      "open": "22.19",
      "high": "23.46",
      "low": "22.11",
      "close": "23.21",
      "volume": "2227959"
    },
    {
      "date": "2023-06-16",
      "open": "23.30",
      "high": "24.43",
      "low": "23.09",
      "close": "23.97",
      "volume": "7120427"
    },
    {
      "date": "2023-06-20",
      "open": "23.69",
      "high": "24.295",
      "low": "23.22",
      "close": "23.58",
      "volume": "2908173"
    },
    {
      "date": "2023-06-21",
      "open": "23.63",
      "high": "23.79",
      "low": "23.18",
      "close": "23.35",
      "volume": "1782338"
    },
    {
      "date": "2023-06-22",
      "open": "23.22",
      "high": "23.77",
      "low": "22.9538",
      "close": "23.70",
      "volume": "1333127"
    },
    {
      "date": "2023-06-23",
      "open": "23.30",
      "high": "23.51",
      "low": "22.85",
      "close": "23.39",
      "volume": "4326602"
    },
    {
      "date": "2023-06-26",
      "open": "23.49",
      "high": "24.70",
      "low": "23.475",
      "close": "24.19",
      "volume": "1800173"
    },
    {
      "date": "2023-06-27",
      "open": "24.52",
      "high": "26.155",
      "low": "24.52",
      "close": "26.04",
      "volume": "2516401"
    },
    {
      "date": "2023-06-28",
      "open": "25.92",
      "high": "26.618",
      "low": "25.665",
      "close": "25.71",
      "volume": "2181635"
    },
    {
      "date": "2023-06-29",
      "open": "25.70",
      "high": "25.76",
      "low": "25.1108",
      "close": "25.57",
      "volume": "1486899"
    },
    {
      "date": "2023-06-30",
      "open": "26.04",
      "high": "26.32",
      "low": "25.70",
      "close": "25.73",
      "volume": "2091404"
    },
    {
      "date": "2023-07-03",
      "open": "25.65",
      "high": "25.995",
      "low": "25.54",
      "close": "25.92",
      "volume": "759170"
    },
    {
      "date": "2023-07-05",
      "open": "25.79",
      "high": "26.65",
      "low": "25.79",
      "close": "26.56",
      "volume": "1757139"
    },
    {
      "date": "2023-07-06",
      "open": "26.02",
      "high": "26.12",
      "low": "25.24",
      "close": "25.55",
      "volume": "1879160"
    },
    {
      "date": "2023-07-07",
      "open": "25.76",
      "high": "26.54",
      "low": "25.73",
      "close": "25.99",
      "volume": "1505216"
    },
    {
      "date": "2023-07-10",
      "open": "25.83",
      "high": "27.14",
      "low": "25.82",
      "close": "27.08",
      "volume": "1999867"
    },
    {
      "date": "2023-07-11",
      "open": "27.22",
      "high": "28.59",
      "low": "26.92",
      "close": "28.09",
      "volume": "2805186"
    },
    {
      "date": "2023-07-12",
      "open": "28.50",
      "high": "28.56",
      "low": "27.85",
      "close": "28.30",
      "volume": "1504840"
    },
    {
      "date": "2023-07-13",
      "open": "28.55",
      "high": "29.25",
      "low": "28.33",
      "close": "28.99",
      "volume": "2518757"
    },
    {
      "date": "2023-07-14",
      "open": "28.98",
      "high": "29.125",
      "low": "28.08",
      "close": "28.15",
      "volume": "1113000"
    },
    {
      "date": "2023-07-17",
      "open": "28.30",
      "high": "28.72",
      "low": "27.86",
      "close": "28.46",
      "volume": "1072224"
    },
    {
      "date": "2023-07-18",
      "open": "28.70",
      "high": "28.7594",
      "low": "28.27",
      "close": "28.31",
      "volume": "1215434"
    },
    {
      "date": "2023-07-19",
      "open": "28.60",
      "high": "29.125",
      "low": "28.13",
      "close": "28.57",
      "volume": "1518992"
    },
    {
      "date": "2023-07-20",
      "open": "28.07",
      "high": "28.18",
      "low": "27.32",
      "close": "28.03",
      "volume": "2525406"
    },
    {
      "date": "2023-07-21",
      "open": "28.48",
      "high": "28.51",
      "low": "27.97",
      "close": "28.10",
      "volume": "1094858"
    },
    {
      "date": "2023-07-24",
      "open": "29.50",
      "high": "29.50",
      "low": "27.96",
      "close": "28.15",
      "volume": "1442209"
    },
    {
      "date": "2023-07-25",
      "open": "28.40",
      "high": "28.93",
      "low": "28.3925",
      "close": "28.64",
      "volume": "1323419"
    },
    {
      "date": "2023-07-26",
      "open": "28.19",
      "high": "29.98",
      "low": "28.19",
      "close": "29.94",
      "volume": "1880330"
    },
    {
      "date": "2023-07-27",
      "open": "30.59",
      "high": "31.10",
      "low": "29.95",
      "close": "29.98",
      "volume": "2646264"
    },
    {
      "date": "2023-07-28",
      "open": "30.73",
      "high": "31.33",
      "low": "30.48",
      "close": "31.26",
      "volume": "2014284"
    },
    {
      "date": "2023-07-31",
      "open": "31.31",
      "high": "31.89",
      "low": "31.17",
      "close": "31.40",
      "volume": "1526470"
    },
    {
      "date": "2023-08-01",
      "open": "31.14",
      "high": "32.03",
      "low": "30.87",
      "close": "31.43",
      "volume": "1471764"
    },
    {
      "date": "2023-08-02",
      "open": "30.57",
      "high": "31.375",
      "low": "29.762",
      "close": "31.16",
      "volume": "2419536"
    },
    {
      "date": "2023-08-03",
      "open": "31.00",
      "high": "31.19",
      "low": "30.35",
      "close": "30.59",
      "volume": "1267334"
    },
    {
      "date": "2023-08-04",
      "open": "31.10",
      "high": "31.97",
      "low": "31.025",
      "close": "31.36",
      "volume": "3167201"
    },
    {
      "date": "2023-08-07",
      "open": "31.44",
      "high": "31.48",
      "low": "30.23",
      "close": "30.78",
      "volume": "2225073"
    },
    {
      "date": "2023-08-08",
      "open": "30.07",
      "high": "30.32",
      "low": "29.60",
      "close": "30.05",
      "volume": "1966355"
    },
    {
      "date": "2023-08-09",
      "open": "30.03",
      "high": "30.19",
      "low": "28.991",
      "close": "29.41",
      "volume": "4990638"
    },
    {
      "date": "2023-08-10",
      "open": "38.32",
      "high": "38.96",
      "low": "33.17",
      "close": "37.20",
      "volume": "19545560"
    },
    {
      "date": "2023-08-11",
      "open": "37.20",
      "high": "39.57",
      "low": "37.105",
      "close": "38.89",
      "volume": "6993145"
    },
    {
      "date": "2023-08-14",
      "open": "38.40",
      "high": "40.00",
      "low": "38.30",
      "close": "39.75",
      "volume": "3657377"
    },
    {
      "date": "2023-08-15",
      "open": "39.69",
      "high": "40.04",
      "low": "38.53",
      "close": "39.63",
      "volume": "2374522"
    },
    {
      "date": "2023-08-16",
      "open": "39.40",
      "high": "39.65",
      "low": "38.625",
      "close": "39.05",
      "volume": "2437036"
    },
    {
      "date": "2023-08-17",
      "open": "38.62",
      "high": "38.87",
      "low": "37.44",
      "close": "37.82",
      "volume": "2300786"
    },
    {
      "date": "2023-08-18",
      "open": "37.21",
      "high": "39.25",
      "low": "37.07",
      "close": "38.23",
      "volume": "2520479"
    },
    {
      "date": "2023-08-21",
      "open": "38.51",
      "high": "39.60",
      "low": "38.13",
      "close": "39.01",
      "volume": "4053484"
    },
    {
      "date": "2023-08-22",
      "open": "40.68",
      "high": "40.69",
      "low": "39.24",
      "close": "39.48",
      "volume": "2502739"
    },
    {
      "date": "2023-08-23",
      "open": "39.56",
      "high": "40.19",
      "low": "39.39",
      "close": "40.18",
      "volume": "2112139"
    },
    {
      "date": "2023-08-24",
      "open": "40.43",
      "high": "40.43",
      "low": "39.22",
      "close": "39.31",
      "volume": "1984181"
    },
    {
      "date": "2023-08-25",
      "open": "39.31",
      "high": "39.935",
      "low": "38.85",
      "close": "39.76",
      "volume": "1595614"
    },
    {
      "date": "2023-08-28",
      "open": "39.67",
      "high": "40.91",
      "low": "39.37",
      "close": "40.65",
      "volume": "2042557"
    },
    {
      "date": "2023-08-29",
      "open": "40.46",
      "high": "42.2997",
      "low": "40.38",
      "close": "41.22",
      "volume": "2865388"
    },
    {
      "date": "2023-08-30",
      "open": "41.25",
      "high": "43.04",
      "low": "41.25",
      "close": "42.98",
      "volume": "2481764"
    },
    {
      "date": "2023-08-31",
      "open": "43.10",
      "high": "43.2357",
      "low": "42.54",
      "close": "43.22",
      "volume": "2226555"
    },
    {
      "date": "2023-09-01",
      "open": "43.49",
      "high": "43.76",
      "low": "42.85",
      "close": "43.19",
      "volume": "1467612"
    },
    {
      "date": "2023-09-05",
      "open": "42.71",
      "high": "43.46",
      "low": "42.13",
      "close": "42.54",
      "volume": "2090014"
    },
    {
      "date": "2023-09-06",
      "open": "42.26",
      "high": "42.70",
      "low": "41.78",
      "close": "42.23",
      "volume": "1971711"
    },
    {
      "date": "2023-09-07",
      "open": "41.72",
      "high": "42.90",
      "low": "41.5034",
      "close": "42.48",
      "volume": "1468821"
    },
    {
      "date": "2023-09-08",
      "open": "42.34",
      "high": "42.6151",
      "low": "41.725",
      "close": "42.12",
      "volume": "1284707"
    },
    {
      "date": "2023-09-11",
      "open": "42.62",
      "high": "43.64",
      "low": "42.28",
      "close": "42.40",
      "volume": "1798960"
    },
    {
      "date": "2023-09-12",
      "open": "41.96",
      "high": "42.34",
      "low": "41.31",
      "close": "41.70",
      "volume": "3087177"
    },
    {
      "date": "2023-09-13",
      "open": "41.41",
      "high": "41.85",
      "low": "40.70",
      "close": "40.81",
      "volume": "2640220"
    },
    {
      "date": "2023-09-14",
      "open": "41.72",
      "high": "42.97",
      "low": "41.305",
      "close": "42.60",
      "volume": "3400457"
    },
    {
      "date": "2023-09-15",
      "open": "42.12",
      "high": "42.84",
      "low": "41.09",
      "close": "42.82",
      "volume": "6482767"
    },
    {
      "date": "2023-09-18",
      "open": "42.49",
      "high": "44.89",
      "low": "42.085",
      "close": "44.01",
      "volume": "5615416"
    },
    {
      "date": "2023-09-19",
      "open": "43.60",
      "high": "43.79",
      "low": "39.02",
      "close": "39.73",
      "volume": "5803233"
    },
    {
      "date": "2023-09-20",
      "open": "39.67",
      "high": "40.56",
      "low": "39.31",
      "close": "39.33",
      "volume": "3766858"
    },
    {
      "date": "2023-09-21",
      "open": "38.38",
      "high": "39.30",
      "low": "38.24",
      "close": "38.44",
      "volume": "2582358"
    },
    {
      "date": "2023-09-22",
      "open": "38.82",
      "high": "38.97",
      "low": "37.482",
      "close": "37.76",
      "volume": "2103852"
    },
    {
      "date": "2023-09-25",
      "open": "37.35",
      "high": "38.34",
      "low": "37.12",
      "close": "38.20",
      "volume": "2219645"
    },
    {
      "date": "2023-09-26",
      "open": "37.65",
      "high": "39.05",
      "low": "37.37",
      "close": "38.59",
      "volume": "2239987"
    },
    {
      "date": "2023-09-27",
      "open": "38.96",
      "high": "39.56",
      "low": "38.39",
      "close": "39.56",
      "volume": "1734848"
    },
    {
      "date": "2023-09-28",
      "open": "39.24",
      "high": "40.35",
      "low": "38.90",
      "close": "39.74",
      "volume": "1486025"
    },
    {
      "date": "2023-09-29",
      "open": "40.38",
      "high": "40.53",
      "low": "39.61",
      "close": "39.96",
      "volume": "1539213"
    },
    {
      "date": "2023-10-02",
      "open": "40.15",
      "high": "41.0499",
      "low": "39.97",
      "close": "40.82",
      "volume": "1356697"
    },
    {
      "date": "2023-10-03",
      "open": "40.32",
      "high": "40.96",
      "low": "39.00",
      "close": "39.13",
      "volume": "2126860"
    },
    {
      "date": "2023-10-04",
      "open": "39.30",
      "high": "40.47",
      "low": "39.24",
      "close": "40.33",
      "volume": "2205803"
    },
    {
      "date": "2023-10-05",
      "open": "40.29",
      "high": "40.34",
      "low": "39.32",
      "close": "39.70",
      "volume": "1230612"
    },
    {
      "date": "2023-10-06",
      "open": "38.99",
      "high": "41.06",
      "low": "38.79",
      "close": "40.38",
      "volume": "1828512"
    },
    {
      "date": "2023-10-09",
      "open": "39.71",
      "high": "40.94",
      "low": "39.57",
      "close": "40.85",
      "volume": "1542962"
    },
    {
      "date": "2023-10-10",
      "open": "41.50",
      "high": "42.22",
      "low": "40.4224",
      "close": "40.53",
      "volume": "3160809"
    },
    {
      "date": "2023-10-11",
      "open": "40.50",
      "high": "40.64",
      "low": "39.80",
      "close": "40.28",
      "volume": "2003712"
    },
    {
      "date": "2023-10-12",
      "open": "40.16",
      "high": "40.21",
      "low": "38.98",
      "close": "39.69",
      "volume": "2033178"
    },
    {
      "date": "2023-10-13",
      "open": "39.68",
      "high": "39.83",
      "low": "38.21",
      "close": "38.52",
      "volume": "2091588"
    },
    {
      "date": "2023-10-16",
      "open": "38.69",
      "high": "39.43",
      "low": "37.91",
      "close": "38.89",
      "volume": "2298882"
    },
    {
      "date": "2023-10-17",
      "open": "38.89",
      "high": "40.25",
      "low": "38.815",
      "close": "39.64",
      "volume": "2237114"
    },
    {
      "date": "2023-10-18",
      "open": "39.36",
      "high": "39.98",
      "low": "38.63",
      "close": "38.95",
      "volume": "1546504"
    },
    {
      "date": "2023-10-19",
      "open": "39.37",
      "high": "39.68",
      "low": "38.45",
      "close": "38.54",
      "volume": "2165939"
    },
    {
      "date": "2023-10-20",
      "open": "38.34",
      "high": "38.56",
      "low": "37.39",
      "close": "37.58",
      "volume": "1993561"
    },
    {
      "date": "2023-10-23",
      "open": "37.05",
      "high": "38.23",
      "low": "36.83",
      "close": "37.64",
      "volume": "1440720"
    },
    {
      "date": "2023-10-24",
      "open": "38.18",
      "high": "38.95",
      "low": "37.7168",
      "close": "38.47",
      "volume": "1352194"
    },
    {
      "date": "2023-10-25",
      "open": "38.32",
      "high": "38.38",
      "low": "36.06",
      "close": "36.15",
      "volume": "1709881"
    },
    {
      "date": "2023-10-26",
      "open": "36.40",
      "high": "36.65",
      "low": "34.45",
      "close": "36.37",
      "volume": "3996684"
    },
    {
      "date": "2023-10-27",
      "open": "36.77",
      "high": "37.00",
      "low": "36.1334",
      "close": "36.22",
      "volume": "2358265"
    },
    {
      "date": "2023-10-30",
      "open": "36.82",
      "high": "37.16",
      "low": "35.87",
      "close": "36.73",
      "volume": "1631017"
    },
    {
      "date": "2023-10-31",
      "open": "36.88",
      "high": "37.28",
      "low": "36.265",
      "close": "36.44",
      "volume": "1023836"
    },
    {
      "date": "2023-11-01",
      "open": "36.57",
      "high": "36.7662",
      "low": "36.045",
      "close": "36.70",
      "volume": "2246595"
    },
    {
      "date": "2023-11-02",
      "open": "37.63",
      "high": "38.92",
      "low": "37.28",
      "close": "37.36",
      "volume": "2093839"
    },
    {
      "date": "2023-11-03",
      "open": "37.26",
      "high": "39.51",
      "low": "37.26",
      "close": "39.27",
      "volume": "2235528"
    },
    {
      "date": "2023-11-06",
      "open": "39.36",
      "high": "39.48",
      "low": "38.42",
      "close": "39.42",
      "volume": "3293937"
    },
    {
      "date": "2023-11-07",
      "open": "40.00",
      "high": "41.50",
      "low": "39.665",
      "close": "40.89",
      "volume": "5125564"
    },
    {
      "date": "2023-11-08",
      "open": "41.10",
      "high": "41.91",
      "low": "39.8184",
      "close": "40.12",
      "volume": "5230839"
    },
    {
      "date": "2023-11-09",
      "open": "45.105",
      "high": "45.105",
      "low": "37.14",
      "close": "39.68",
      "volume": "14358820"
    },
    {
      "date": "2023-11-10",
      "open": "39.87",
      "high": "44.06",
      "low": "39.13",
      "close": "43.79",
      "volume": "5899335"
    },
    {
      "date": "2023-11-13",
      "open": "43.65",
      "high": "44.52",
      "low": "41.325",
      "close": "41.41",
      "volume": "3429941"
    },
    {
      "date": "2023-11-14",
      "open": "42.58",
      "high": "43.81",
      "low": "42.57",
      "close": "42.80",
      "volume": "3557946"
    },
    {
      "date": "2023-11-15",
      "open": "42.44",
      "high": "42.70",
      "low": "39.87",
      "close": "40.45",
      "volume": "5182338"
    },
    {
      "date": "2023-11-16",
      "open": "40.20",
      "high": "40.40",
      "low": "38.90",
      "close": "38.93",
      "volume": "2850283"
    },
    {
      "date": "2023-11-17",
      "open": "39.19",
      "high": "39.42",
      "low": "38.57",
      "close": "39.10",
      "volume": "2328844"
    },
    {
      "date": "2023-11-20",
      "open": "39.16",
      "high": "40.11",
      "low": "39.16",
      "close": "39.50",
      "volume": "1991372"
    },
    {
      "date": "2023-11-21",
      "open": "39.02",
      "high": "39.65",
      "low": "38.66",
      "close": "38.77",
      "volume": "1830018"
    },
    {
      "date": "2023-11-22",
      "open": "39.00",
      "high": "39.54",
      "low": "38.61",
      "close": "39.24",
      "volume": "1329399"
    },
    {
      "date": "2023-11-24",
      "open": "39.21",
      "high": "39.638",
      "low": "38.73",
      "close": "39.49",
      "volume": "811897"
    },
    {
      "date": "2023-11-27",
      "open": "39.25",
      "high": "40.42",
      "low": "38.79",
      "close": "39.39",
      "volume": "3201623"
    },
    {
      "date": "2023-11-28",
      "open": "39.43",
      "high": "40.09",
      "low": "37.95",
      "close": "38.40",
      "volume": "3391639"
    },
    {
      "date": "2023-11-29",
      "open": "38.88",
      "high": "39.27",
      "low": "38.28",
      "close": "39.03",
      "volume": "2246045"
    },
    {
      "date": "2023-11-30",
      "open": "38.93",
      "high": "39.50",
      "low": "37.0437",
      "close": "37.48",
      "volume": "4034516"
    },
    {
      "date": "2023-12-01",
      "open": "37.65",
      "high": "38.77",
      "low": "36.81",
      "close": "38.25",
      "volume": "2907921"
    },
    {
      "date": "2023-12-04",
      "open": "37.57",
      "high": "37.93",
      "low": "36.95",
      "close": "37.37",
      "volume": "3051163"
    },
    {
      "date": "2023-12-05",
      "open": "36.98",
      "high": "37.38",
      "low": "36.61",
      "close": "37.07",
      "volume": "2456668"
    },
    {
      "date": "2023-12-06",
      "open": "37.13",
      "high": "37.80",
      "low": "36.30",
      "close": "36.60",
      "volume": "1929521"
    },
    {
      "date": "2023-12-07",
      "open": "36.52",
      "high": "37.06",
      "low": "36.37",
      "close": "36.84",
      "volume": "1931984"
    },
    {
      "date": "2023-12-08",
      "open": "36.53",
      "high": "37.615",
      "low": "36.53",
      "close": "37.36",
      "volume": "1631409"
    },
    {
      "date": "2023-12-11",
      "open": "37.27",
      "high": "37.91",
      "low": "36.5801",
      "close": "36.74",
      "volume": "3843113"
    },
    {
      "date": "2023-12-12",
      "open": "36.56",
      "high": "36.75",
      "low": "35.79",
      "close": "36.26",
      "volume": "4006763"
    },
    {
      "date": "2023-12-13",
      "open": "36.37",
      "high": "38.03",
      "low": "36.33",
      "close": "37.93",
      "volume": "3158259"
    },
    {
      "date": "2023-12-14",
      "open": "38.25",
      "high": "39.59",
      "low": "38.14",
      "close": "38.69",
      "volume": "4068395"
    },
    {
      "date": "2023-12-15",
      "open": "38.79",
      "high": "40.24",
      "low": "38.72",
      "close": "39.95",
      "volume": "4500286"
    },
    {
      "date": "2023-12-18",
      "open": "40.57",
      "high": "41.05",
      "low": "39.92",
      "close": "40.87",
      "volume": "2922715"
    },
    {
      "date": "2023-12-19",
      "open": "41.46",
      "high": "44.41",
      "low": "41.26",
      "close": "43.59",
      "volume": "3942374"
    },
    {
      "date": "2023-12-20",
      "open": "43.61",
      "high": "44.57",
      "low": "43.03",
      "close": "43.10",
      "volume": "2132609"
    },
    {
      "date": "2023-12-21",
      "open": "43.92",
      "high": "44.11",
      "low": "42.3209",
      "close": "43.00",
      "volume": "1590184"
    },
    {
      "date": "2023-12-22",
      "open": "42.38",
      "high": "42.48",
      "low": "41.14",
      "close": "41.21",
      "volume": "1898110"
    },
    {
      "date": "2023-12-26",
      "open": "41.16",
      "high": "41.39",
      "low": "40.31",
      "close": "40.40",
      "volume": "2617256"
    },
    {
      "date": "2023-12-27",
      "open": "40.50",
      "high": "40.69",
      "low": "39.88",
      "close": "40.65",
      "volume": "2234110"
    },
    {
      "date": "2023-12-28",
      "open": "40.35",
      "high": "40.93",
      "low": "40.35",
      "close": "40.76",
      "volume": "1130889"
    },
    {
      "date": "2023-12-29",
      "open": "40.70",
      "high": "40.75",
      "low": "39.275",
      "close": "39.85",
      "volume": "2260496"
    },
    {
      "date": "2024-01-02",
      "open": "39.41",
      "high": "39.41",
      "low": "38.30",
      "close": "38.78",
      "volume": "2371617"
    },
    {
      "date": "2024-01-03",
      "open": "37.94",
      "high": "38.43",
      "low": "37.58",
      "close": "38.21",
      "volume": "1942383"
    },
    {
      "date": "2024-01-04",
      "open": "38.04",
      "high": "38.42",
      "low": "37.40",
      "close": "38.12",
      "volume": "2131449"
    },
    {
      "date": "2024-01-05",
      "open": "37.79",
      "high": "38.69",
      "low": "37.68",
      "close": "38.11",
      "volume": "1955574"
    },
    {
      "date": "2024-01-08",
      "open": "38.33",
      "high": "39.31",
      "low": "37.95",
      "close": "39.29",
      "volume": "1428751"
    },
    {
      "date": "2024-01-09",
      "open": "38.76",
      "high": "39.31",
      "low": "38.60",
      "close": "39.14",
      "volume": "1727027"
    },
    {
      "date": "2024-01-10",
      "open": "39.39",
      "high": "41.26",
      "low": "39.15",
      "close": "40.53",
      "volume": "2951449"
    },
    {
      "date": "2024-01-11",
      "open": "40.99",
      "high": "41.45",
      "low": "39.91",
      "close": "41.42",
      "volume": "2108644"
    },
    {
      "date": "2024-01-12",
      "open": "41.45",
      "high": "42.03",
      "low": "41.21",
      "close": "41.71",
      "volume": "2121994"
    },
    {
      "date": "2024-01-16",
      "open": "41.37",
      "high": "41.42",
      "low": "40.39",
      "close": "40.72",
      "volume": "2131302"
    },
    {
      "date": "2024-01-17",
      "open": "40.57",
      "high": "41.22",
      "low": "39.43",
      "close": "41.18",
      "volume": "2661415"
    },
    {
      "date": "2024-01-18",
      "open": "42.01",
      "high": "43.12",
      "low": "40.98",
      "close": "43.09",
      "volume": "2826596"
    },
    {
      "date": "2024-01-19",
      "open": "43.40",
      "high": "43.70",
      "low": "41.10",
      "close": "41.14",
      "volume": "3288412"
    },
    {
      "date": "2024-01-22",
      "open": "42.44",
      "high": "44.0175",
      "low": "42.2747",
      "close": "43.355",
      "volume": "8092964"
    },
    {
      "date": "2024-01-23",
      "open": "44.05",
      "high": "44.89",
      "low": "43.40",
      "close": "44.73",
      "volume": "5229636"
    },
    {
      "date": "2024-01-24",
      "open": "45.42",
      "high": "45.60",
      "low": "42.89",
      "close": "43.31",
      "volume": "3867498"
    },
    {
      "date": "2024-01-25",
      "open": "43.92",
      "high": "44.57",
      "low": "43.25",
      "close": "44.07",
      "volume": "1895125"
    },
    {
      "date": "2024-01-26",
      "open": "44.14",
      "high": "44.58",
      "low": "43.8956",
      "close": "44.30",
      "volume": "2173518"
    },
    {
      "date": "2024-01-29",
      "open": "44.55",
      "high": "46.59",
      "low": "44.15",
      "close": "46.57",
      "volume": "4791629"
    },
    {
      "date": "2024-01-30",
      "open": "46.42",
      "high": "47.04",
      "low": "42.11",
      "close": "42.47",
      "volume": "5727685"
    },
    {
      "date": "2024-01-31",
      "open": "41.80",
      "high": "42.4451",
      "low": "41.04",
      "close": "41.13",
      "volume": "2907096"
    },
    {
      "date": "2024-02-01",
      "open": "41.54",
      "high": "41.9799",
      "low": "40.90",
      "close": "40.96",
      "volume": "2847218"
    },
    {
      "date": "2024-02-02",
      "open": "41.00",
      "high": "45.89",
      "low": "40.71",
      "close": "45.86",
      "volume": "6023717"
    },
    {
      "date": "2024-02-05",
      "open": "45.60",
      "high": "46.09",
      "low": "44.01",
      "close": "45.48",
      "volume": "2839626"
    },
    {
      "date": "2024-02-06",
      "open": "46.11",
      "high": "46.50",
      "low": "45.084",
      "close": "46.04",
      "volume": "2400241"
    },
    {
      "date": "2024-02-07",
      "open": "46.50",
      "high": "47.8299",
      "low": "45.715",
      "close": "47.69",
      "volume": "4285769"
    },
    {
      "date": "2024-02-08",
      "open": "47.802",
      "high": "48.77",
      "low": "46.52",
      "close": "46.55",
      "volume": "3383906"
    },
    {
      "date": "2024-02-09",
      "open": "47.08",
      "high": "47.16",
      "low": "45.28",
      "close": "46.35",
      "volume": "2741664"
    },
    {
      "date": "2024-02-12",
      "open": "46.68",
      "high": "48.37",
      "low": "46.48",
      "close": "47.06",
      "volume": "3593317"
    },
    {
      "date": "2024-02-13",
      "open": "45.33",
      "high": "46.79",
      "low": "45.1238",
      "close": "45.83",
      "volume": "3452187"
    },
    {
      "date": "2024-02-14",
      "open": "46.28",
      "high": "47.30",
      "low": "45.59",
      "close": "46.87",
      "volume": "6882487"
    },
    {
      "date": "2024-02-15",
      "open": "54.685",
      "high": "59.14",
      "low": "52.75",
      "close": "58.50",
      "volume": "16102550"
    },
    {
      "date": "2024-02-16",
      "open": "58.52",
      "high": "60.65",
      "low": "57.12",
      "close": "59.87",
      "volume": "6179914"
    },
    {
      "date": "2024-02-20",
      "open": "59.13",
      "high": "59.15",
      "low": "55.38",
      "close": "57.33",
      "volume": "6227993"
    },
    {
      "date": "2024-02-21",
      "open": "55.21",
      "high": "57.58",
      "low": "54.50",
      "close": "55.42",
      "volume": "4188952"
    },
    {
      "date": "2024-02-22",
      "open": "57.76",
      "high": "58.34",
      "low": "56.45",
      "close": "57.80",
      "volume": "4504992"
    },
    {
      "date": "2024-02-23",
      "open": "58.07",
      "high": "59.0679",
      "low": "57.09",
      "close": "57.39",
      "volume": "3099008"
    },
    {
      "date": "2024-02-26",
      "open": "57.82",
      "high": "60.8999",
      "low": "57.72",
      "close": "58.99",
      "volume": "4403088"
    },
    {
      "date": "2024-02-27",
      "open": "59.91",
      "high": "61.35",
      "low": "59.68",
      "close": "60.63",
      "volume": "4166060"
    },
    {
      "date": "2024-02-28",
      "open": "59.80",
      "high": "60.40",
      "low": "57.965",
      "close": "58.01",
      "volume": "2882703"
    },
    {
      "date": "2024-02-29",
      "open": "58.50",
      "high": "60.06",
      "low": "57.40",
      "close": "59.72",
      "volume": "15796580"
    },
    {
      "date": "2024-03-01",
      "open": "60.73",
      "high": "62.34",
      "low": "59.84",
      "close": "62.26",
      "volume": "6075799"
    },
    {
      "date": "2024-03-04",
      "open": "62.50",
      "high": "63.4879",
      "low": "61.60",
      "close": "61.87",
      "volume": "4657779"
    },
    {
      "date": "2024-03-05",
      "open": "60.75",
      "high": "61.69",
      "low": "60.02",
      "close": "60.96",
      "volume": "3761466"
    },
    {
      "date": "2024-03-06",
      "open": "62.53",
      "high": "63.84",
      "low": "61.12",
      "close": "62.62",
      "volume": "4374053"
    },
    {
      "date": "2024-03-07",
      "open": "63.00",
      "high": "63.38",
      "low": "62.31",
      "close": "63.19",
      "volume": "4284601"
    },
    {
      "date": "2024-03-08",
      "open": "64.04",
      "high": "65.67",
      "low": "62.54",
      "close": "63.42",
      "volume": "3862427"
    },
    {
      "date": "2024-03-11",
      "open": "62.80",
      "high": "62.95",
      "low": "59.30",
      "close": "60.03",
      "volume": "4416926"
    },
    {
      "date": "2024-03-12",
      "open": "61.15",
      "high": "61.3497",
      "low": "59.92",
      "close": "61.11",
      "volume": "3947512"
    },
    {
      "date": "2024-03-13",
      "open": "60.99",
      "high": "63.21",
      "low": "60.80",
      "close": "63.09",
      "volume": "3591789"
    },
    {
      "date": "2024-03-14",
      "open": "63.43",
      "high": "64.3097",
      "low": "62.50",
      "close": "63.19",
      "volume": "3870947"
    },
    {
      "date": "2024-03-15",
      "open": "62.58",
      "high": "63.9067",
      "low": "62.14",
      "close": "63.13",
      "volume": "4651275"
    },
    {
      "date": "2024-03-18",
      "open": "63.75",
      "high": "68.82",
      "low": "63.59",
      "close": "68.15",
      "volume": "7559290"
    },
    {
      "date": "2024-03-19",
      "open": "66.99",
      "high": "68.005",
      "low": "63.7344",
      "close": "67.64",
      "volume": "5961671"
    },
    {
      "date": "2024-03-20",
      "open": "68.18",
      "high": "71.07",
      "low": "67.2801",
      "close": "70.52",
      "volume": "3855287"
    },
    {
      "date": "2024-03-21",
      "open": "71.52",
      "high": "73.48",
      "low": "71.03",
      "close": "71.91",
      "volume": "3400769"
    },
    {
      "date": "2024-03-22",
      "open": "72.00",
      "high": "72.305",
      "low": "70.26",
      "close": "71.23",
      "volume": "6505125"
    },
    {
      "date": "2024-03-25",
      "open": "70.61",
      "high": "73.25",
      "low": "70.39",
      "close": "72.60",
      "volume": "2617999"
    },
    {
      "date": "2024-03-26",
      "open": "72.80",
      "high": "74.55",
      "low": "70.57",
      "close": "71.09",
      "volume": "5233182"
    },
    {
      "date": "2024-03-27",
      "open": "71.25",
      "high": "71.5949",
      "low": "66.29",
      "close": "68.86",
      "volume": "4049757"
    },
    {
      "date": "2024-03-28",
      "open": "68.85",
      "high": "70.035",
      "low": "68.54",
      "close": "69.22",
      "volume": "2602080"
    },
    {
      "date": "2024-04-01",
      "open": "69.04",
      "high": "69.43",
      "low": "67.80",
      "close": "69.14",
      "volume": "1735826"
    },
    {
      "date": "2024-04-02",
      "open": "67.40",
      "high": "69.76",
      "low": "67.20",
      "close": "69.72",
      "volume": "3216475"
    },
    {
      "date": "2024-04-03",
      "open": "69.76",
      "high": "73.6786",
      "low": "69.5101",
      "close": "72.86",
      "volume": "7316568"
    },
    {
      "date": "2024-04-04",
      "open": "73.10",
      "high": "75.83",
      "low": "72.49",
      "close": "72.78",
      "volume": "4692253"
    },
    {
      "date": "2024-04-05",
      "open": "71.95",
      "high": "75.85",
      "low": "70.83",
      "close": "74.795",
      "volume": "4151377"
    },
    {
      "date": "2024-04-08",
      "open": "77.18",
      "high": "78.29",
      "low": "75.05",
      "close": "78.05",
      "volume": "3907399"
    },
    {
      "date": "2024-04-09",
      "open": "78.30",
      "high": "79.55",
      "low": "75.335",
      "close": "76.52",
      "volume": "4198047"
    },
    {
      "date": "2024-04-10",
      "open": "74.71",
      "high": "77.53",
      "low": "74.32",
      "close": "76.34",
      "volume": "2924223"
    },
    {
      "date": "2024-04-11",
      "open": "77.21",
      "high": "78.875",
      "low": "75.22",
      "close": "78.24",
      "volume": "2777242"
    },
    {
      "date": "2024-04-12",
      "open": "77.50",
      "high": "78.04",
      "low": "74.49",
      "close": "75.57",
      "volume": "2563815"
    },
    {
      "date": "2024-04-15",
      "open": "74.34",
      "high": "75.095",
      "low": "71.28",
      "close": "71.43",
      "volume": "4107157"
    },
    {
      "date": "2024-04-16",
      "open": "70.81",
      "high": "73.29",
      "low": "70.453",
      "close": "72.32",
      "volume": "2812054"
    },
    {
      "date": "2024-04-17",
      "open": "72.75",
      "high": "73.1882",
      "low": "70.36",
      "close": "70.90",
      "volume": "2394701"
    },
    {
      "date": "2024-04-18",
      "open": "71.47",
      "high": "71.83",
      "low": "68.31",
      "close": "68.86",
      "volume": "3701838"
    },
    {
      "date": "2024-04-19",
      "open": "68.16",
      "high": "69.18",
      "low": "66.21",
      "close": "66.80",
      "volume": "2614725"
    },
    {
      "date": "2024-04-22",
      "open": "67.30",
      "high": "68.25",
      "low": "65.70",
      "close": "67.85",
      "volume": "2468579"
    },
    {
      "date": "2024-04-23",
      "open": "68.86",
      "high": "71.67",
      "low": "68.86",
      "close": "71.185",
      "volume": "2526673"
    },
    {
      "date": "2024-04-24",
      "open": "71.80",
      "high": "72.98",
      "low": "68.46",
      "close": "69.70",
      "volume": "3856520"
    },
    {
      "date": "2024-04-25",
      "open": "66.46",
      "high": "69.78",
      "low": "65.62",
      "close": "69.21",
      "volume": "4564826"
    },
    {
      "date": "2024-04-26",
      "open": "70.09",
      "high": "74.59",
      "low": "69.97",
      "close": "73.82",
      "volume": "5381253"
    },
    {
      "date": "2024-04-29",
      "open": "72.64",
      "high": "73.665",
      "low": "71.53",
      "close": "72.99",
      "volume": "3820203"
    },
    {
      "date": "2024-04-30",
      "open": "72.36",
      "high": "73.28",
      "low": "70.51",
      "close": "70.57",
      "volume": "3686963"
    },
    {
      "date": "2024-05-01",
      "open": "70.73",
      "high": "72.355",
      "low": "69.37",
      "close": "69.74",
      "volume": "2645981"
    },
    {
      "date": "2024-05-02",
      "open": "71.255",
      "high": "73.05",
      "low": "70.68",
      "close": "72.47",
      "volume": "2397917"
    },
    {
      "date": "2024-05-03",
      "open": "73.00",
      "high": "75.28",
      "low": "72.50",
      "close": "75.07",
      "volume": "2974643"
    },
    {
      "date": "2024-05-06",
      "open": "75.80",
      "high": "77.56",
      "low": "75.30",
      "close": "76.85",
      "volume": "2831224"
    },
    {
      "date": "2024-05-07",
      "open": "76.40",
      "high": "78.28",
      "low": "75.32",
      "close": "77.09",
      "volume": "3398337"
    },
    {
      "date": "2024-05-08",
      "open": "75.73",
      "high": "76.63",
      "low": "73.62",
      "close": "74.00",
      "volume": "6353585"
    },
    {
      "date": "2024-05-09",
      "open": "83.272",
      "high": "88.50",
      "low": "80.67",
      "close": "84.69",
      "volume": "15126930"
    },
    {
      "date": "2024-05-10",
      "open": "85.74",
      "high": "87.96",
      "low": "84.81",
      "close": "86.43",
      "volume": "4971021"
    },
    {
      "date": "2024-05-13",
      "open": "87.05",
      "high": "87.13",
      "low": "83.51",
      "close": "86.37",
      "volume": "5023685"
    },
    {
      "date": "2024-05-14",
      "open": "81.12",
      "high": "83.89",
      "low": "80.01",
      "close": "83.44",
      "volume": "7763198"
    },
    {
      "date": "2024-05-15",
      "open": "84.10",
      "high": "84.39",
      "low": "82.53",
      "close": "84.06",
      "volume": "5308128"
    },
    {
      "date": "2024-05-16",
      "open": "83.84",
      "high": "84.50",
      "low": "82.71",
      "close": "83.23",
      "volume": "4621392"
    },
    {
      "date": "2024-05-17",
      "open": "83.25",
      "high": "83.9199",
      "low": "81.92",
      "close": "82.49",
      "volume": "3337159"
    },
    {
      "date": "2024-05-20",
      "open": "82.50",
      "high": "85.15",
      "low": "81.425",
      "close": "84.57",
      "volume": "6473645"
    },
    {
      "date": "2024-05-21",
      "open": "84.54",
      "high": "84.93",
      "low": "83.02",
      "close": "84.00",
      "volume": "4187112"
    },
    {
      "date": "2024-05-22",
      "open": "83.90",
      "high": "84.59",
      "low": "79.50",
      "close": "80.00",
      "volume": "4840484"
    },
    {
      "date": "2024-05-23",
      "open": "81.51",
      "high": "81.785",
      "low": "77.9001",
      "close": "79.26",
      "volume": "3662258"
    },
    {
      "date": "2024-05-24",
      "open": "79.43",
      "high": "82.28",
      "low": "78.38",
      "close": "82.15",
      "volume": "5051632"
    },
    {
      "date": "2024-05-28",
      "open": "83.84",
      "high": "85.34",
      "low": "82.56",
      "close": "83.23",
      "volume": "6187170"
    },
    {
      "date": "2024-05-29",
      "open": "82.13",
      "high": "84.38",
      "low": "81.45",
      "close": "83.89",
      "volume": "2998217"
    },
    {
      "date": "2024-05-30",
      "open": "83.51",
      "high": "84.2299",
      "low": "82.09",
      "close": "82.50",
      "volume": "3246540"
    },
    {
      "date": "2024-05-31",
      "open": "82.99",
      "high": "83.095",
      "low": "78.22",
      "close": "81.48",
      "volume": "6736002"
    },
    {
      "date": "2024-06-03",
      "open": "83.05",
      "high": "83.42",
      "low": "79.07",
      "close": "82.70",
      "volume": "3779345"
    },
    {
      "date": "2024-06-04",
      "open": "83.00",
      "high": "85.45",
      "low": "79.86",
      "close": "81.64",
      "volume": "4193399"
    },
    {
      "date": "2024-06-05",
      "open": "82.20",
      "high": "84.60",
      "low": "81.83",
      "close": "83.67",
      "volume": "4259529"
    },
    {
      "date": "2024-06-06",
      "open": "83.67",
      "high": "87.0799",
      "low": "82.20",
      "close": "83.23",
      "volume": "4691460"
    },
    {
      "date": "2024-06-07",
      "open": "82.40",
      "high": "83.34",
      "low": "80.8041",
      "close": "81.91",
      "volume": "3008807"
    },
    {
      "date": "2024-06-10",
      "open": "81.18",
      "high": "83.00",
      "low": "79.08",
      "close": "80.38",
      "volume": "3835552"
    },
    {
      "date": "2024-06-11",
      "open": "79.65",
      "high": "79.65",
      "low": "72.15",
      "close": "77.35",
      "volume": "9550263"
    },
    {
      "date": "2024-06-12",
      "open": "79.15",
      "high": "79.35",
      "low": "73.63",
      "close": "76.54",
      "volume": "6165466"
    },
    {
      "date": "2024-06-13",
      "open": "76.54",
      "high": "77.23",
      "low": "74.38",
      "close": "75.65",
      "volume": "3139153"
    },
    {
      "date": "2024-06-14",
      "open": "75.41",
      "high": "77.67",
      "low": "74.90",
      "close": "77.52",
      "volume": "2846332"
    },
    {
      "date": "2024-06-17",
      "open": "77.67",
      "high": "79.449",
      "low": "76.74",
      "close": "78.46",
      "volume": "3794585"
    },
    {
      "date": "2024-06-18",
      "open": "78.53",
      "high": "81.10",
      "low": "78.46",
      "close": "80.84",
      "volume": "4370271"
    },
    {
      "date": "2024-06-20",
      "open": "81.60",
      "high": "82.66",
      "low": "76.34",
      "close": "77.18",
      "volume": "4373362"
    },
    {
      "date": "2024-06-21",
      "open": "77.00",
      "high": "78.72",
      "low": "75.13",
      "close": "78.58",
      "volume": "4131590"
    },
    {
      "date": "2024-06-24",
      "open": "77.74",
      "high": "78.34",
      "low": "76.3788",
      "close": "78.05",
      "volume": "3496426"
    },
    {
      "date": "2024-06-25",
      "open": "78.44",
      "high": "81.76",
      "low": "78.44",
      "close": "81.21",
      "volume": "4042492"
    },
    {
      "date": "2024-06-26",
      "open": "80.72",
      "high": "82.25",
      "low": "79.885",
      "close": "80.48",
      "volume": "2896594"
    },
    {
      "date": "2024-06-27",
      "open": "80.58",
      "high": "83.56",
      "low": "80.02",
      "close": "83.12",
      "volume": "3319344"
    },
    {
      "date": "2024-06-28",
      "open": "83.50",
      "high": "84.35",
      "low": "82.30",
      "close": "83.22",
      "volume": "10782600"
    },
    {
      "date": "2024-07-01",
      "open": "85.12",
      "high": "85.26",
      "low": "82.4201",
      "close": "84.82",
      "volume": "3347368"
    },
    {
      "date": "2024-07-02",
      "open": "84.21",
      "high": "85.39",
      "low": "82.63",
      "close": "83.68",
      "volume": "3466501"
    },
    {
      "date": "2024-07-03",
      "open": "83.77",
      "high": "86.9999",
      "low": "83.70",
      "close": "86.96",
      "volume": "2986846"
    },
    {
      "date": "2024-07-05",
      "open": "87.51",
      "high": "91.9099",
      "low": "85.32",
      "close": "86.80",
      "volume": "5769638"
    },
    {
      "date": "2024-07-08",
      "open": "87.32",
      "high": "87.92",
      "low": "83.12",
      "close": "85.18",
      "volume": "2932270"
    },
    {
      "date": "2024-07-09",
      "open": "85.65",
      "high": "86.205",
      "low": "84.04",
      "close": "84.71",
      "volume": "1996618"
    },
    {
      "date": "2024-07-10",
      "open": "85.00",
      "high": "85.28",
      "low": "82.07",
      "close": "84.36",
      "volume": "2349665"
    },
    {
      "date": "2024-07-11",
      "open": "85.00",
      "high": "85.06",
      "low": "80.8709",
      "close": "82.01",
      "volume": "2383410"
    },
    {
      "date": "2024-07-12",
      "open": "82.22",
      "high": "85.24",
      "low": "81.83",
      "close": "84.86",
      "volume": "1952367"
    },
    {
      "date": "2024-07-15",
      "open": "85.73",
      "high": "88.46",
      "low": "84.70",
      "close": "87.93",
      "volume": "3154293"
    },
    {
      "date": "2024-07-16",
      "open": "88.62",
      "high": "89.26",
      "low": "86.19",
      "close": "86.53",
      "volume": "2013982"
    },
    {
      "date": "2024-07-17",
      "open": "84.06",
      "high": "84.36",
      "low": "79.14",
      "close": "80.19",
      "volume": "4584270"
    },
    {
      "date": "2024-07-18",
      "open": "81.99",
      "high": "82.2587",
      "low": "78.80",
      "close": "80.93",
      "volume": "2763491"
    },
    {
      "date": "2024-07-19",
      "open": "80.39",
      "high": "82.3376",
      "low": "79.90",
      "close": "81.80",
      "volume": "1654460"
    },
    {
      "date": "2024-07-22",
      "open": "83.25",
      "high": "83.88",
      "low": "81.91",
      "close": "83.24",
      "volume": "1802280"
    },
    {
      "date": "2024-07-23",
      "open": "83.52",
      "high": "85.28",
      "low": "82.7501",
      "close": "83.81",
      "volume": "1425225"
    },
    {
      "date": "2024-07-24",
      "open": "81.49",
      "high": "82.855",
      "low": "78.55",
      "close": "78.68",
      "volume": "2194673"
    },
    {
      "date": "2024-07-25",
      "open": "77.78",
      "high": "78.2047",
      "low": "73.085",
      "close": "76.17",
      "volume": "4132036"
    },
    {
      "date": "2024-07-26",
      "open": "78.82",
      "high": "78.82",
      "low": "76.565",
      "close": "77.53",
      "volume": "1790395"
    },
    {
      "date": "2024-07-29",
      "open": "78.22",
      "high": "79.10",
      "low": "76.30",
      "close": "76.85",
      "volume": "2339722"
    },
    {
      "date": "2024-07-30",
      "open": "76.99",
      "high": "78.39",
      "low": "74.12",
      "close": "74.83",
      "volume": "3080529"
    },
    {
      "date": "2024-07-31",
      "open": "77.63",
      "high": "78.05",
      "low": "76.41",
      "close": "77.10",
      "volume": "2799924"
    },
    {
      "date": "2024-08-01",
      "open": "78.89",
      "high": "81.63",
      "low": "74.61",
      "close": "75.09",
      "volume": "3166051"
    },
    {
      "date": "2024-08-02",
      "open": "70.525",
      "high": "71.55",
      "low": "68.08",
      "close": "68.72",
      "volume": "4367960"
    },
    {
      "date": "2024-08-05",
      "open": "62.09",
      "high": "68.72",
      "low": "60.67",
      "close": "67.14",
      "volume": "3561747"
    },
    {
      "date": "2024-08-06",
      "open": "68.99",
      "high": "70.50",
      "low": "67.32",
      "close": "69.00",
      "volume": "4258981"
    },
    {
      "date": "2024-08-07",
      "open": "72.00",
      "high": "73.00",
      "low": "66.97",
      "close": "67.19",
      "volume": "7312921"
    },
    {
      "date": "2024-08-08",
      "open": "70.05",
      "high": "76.8599",
      "low": "66.1601",
      "close": "76.73",
      "volume": "9465858"
    },
    {
      "date": "2024-08-09",
      "open": "76.50",
      "high": "78.15",
      "low": "72.81",
      "close": "77.38",
      "volume": "4907309"
    },
    {
      "date": "2024-08-12",
      "open": "77.59",
      "high": "78.19",
      "low": "74.12",
      "close": "74.76",
      "volume": "4957280"
    },
    {
      "date": "2024-08-13",
      "open": "76.34",
      "high": "80.17",
      "low": "75.89",
      "close": "79.79",
      "volume": "3919450"
    },
    {
      "date": "2024-08-14",
      "open": "80.14",
      "high": "85.60",
      "low": "80.14",
      "close": "84.64",
      "volume": "6277856"
    },
    {
      "date": "2024-08-15",
      "open": "86.01",
      "high": "86.94",
      "low": "84.19",
      "close": "85.58",
      "volume": "3521056"
    },
    {
      "date": "2024-08-16",
      "open": "84.43",
      "high": "87.02",
      "low": "83.61",
      "close": "86.35",
      "volume": "2782248"
    },
    {
      "date": "2024-08-19",
      "open": "86.00",
      "high": "86.3045",
      "low": "84.17",
      "close": "85.815",
      "volume": "1873259"
    },
    {
      "date": "2024-08-20",
      "open": "85.65",
      "high": "88.7044",
      "low": "85.00",
      "close": "86.58",
      "volume": "2363889"
    },
    {
      "date": "2024-08-21",
      "open": "86.59",
      "high": "91.10",
      "low": "86.29",
      "close": "90.89",
      "volume": "3545904"
    },
    {
      "date": "2024-08-22",
      "open": "91.40",
      "high": "92.50",
      "low": "88.70",
      "close": "89.00",
      "volume": "3145691"
    },
    {
      "date": "2024-08-23",
      "open": "90.11",
      "high": "91.30",
      "low": "88.32",
      "close": "90.20",
      "volume": "1910210"
    },
    {
      "date": "2024-08-26",
      "open": "89.99",
      "high": "92.3299",
      "low": "89.57",
      "close": "89.89",
      "volume": "2055205"
    },
    {
      "date": "2024-08-27",
      "open": "88.99",
      "high": "90.89",
      "low": "87.63",
      "close": "90.30",
      "volume": "1876301"
    },
    {
      "date": "2024-08-28",
      "open": "88.90",
      "high": "89.80",
      "low": "87.11",
      "close": "88.00",
      "volume": "3219430"
    },
    {
      "date": "2024-08-29",
      "open": "88.29",
      "high": "93.69",
      "low": "88.29",
      "close": "91.61",
      "volume": "4595149"
    },
    {
      "date": "2024-08-30",
      "open": "92.00",
      "high": "93.70",
      "low": "90.695",
      "close": "92.87",
      "volume": "4581581"
    },
    {
      "date": "2024-09-03",
      "open": "92.62",
      "high": "92.81",
      "low": "87.78",
      "close": "88.13",
      "volume": "3302478"
    },
    {
      "date": "2024-09-04",
      "open": "87.37",
      "high": "89.855",
      "low": "85.4129",
      "close": "87.88",
      "volume": "2575421"
    },
    {
      "date": "2024-09-05",
      "open": "86.56",
      "high": "89.42",
      "low": "86.56",
      "close": "88.19",
      "volume": "2019206"
    },
    {
      "date": "2024-09-06",
      "open": "88.19",
      "high": "88.565",
      "low": "82.51",
      "close": "84.57",
      "volume": "4251015"
    },
    {
      "date": "2024-09-09",
      "open": "85.89",
      "high": "88.20",
      "low": "84.73",
      "close": "86.31",
      "volume": "3564603"
    },
    {
      "date": "2024-09-10",
      "open": "87.90",
      "high": "88.28",
      "low": "85.23",
      "close": "86.23",
      "volume": "2828257"
    },
    {
      "date": "2024-09-11",
      "open": "87.55",
      "high": "98.10",
      "low": "87.12",
      "close": "97.57",
      "volume": "7894736"
    },
    {
      "date": "2024-09-12",
      "open": "97.35",
      "high": "106.45",
      "low": "97.35",
      "close": "105.61",
      "volume": "9799073"
    },
    {
      "date": "2024-09-13",
      "open": "106.85",
      "high": "112.88",
      "low": "105.94",
      "close": "112.58",
      "volume": "8598380"
    },
    {
      "date": "2024-09-16",
      "open": "111.40",
      "high": "116.97",
      "low": "110.90",
      "close": "116.25",
      "volume": "6967191"
    },
    {
      "date": "2024-09-17",
      "open": "118.16",
      "high": "124.765",
      "low": "117.26",
      "close": "123.64",
      "volume": "9429335"
    },
    {
      "date": "2024-09-18",
      "open": "123.30",
      "high": "125.75",
      "low": "120.64",
      "close": "123.16",
      "volume": "7244702"
    },
    {
      "date": "2024-09-19",
      "open": "126.50",
      "high": "128.19",
      "low": "122.4127",
      "close": "124.00",
      "volume": "6986042"
    },
    {
      "date": "2024-09-20",
      "open": "124.00",
      "high": "126.68",
      "low": "123.51",
      "close": "126.09",
      "volume": "9910742"
    },
    {
      "date": "2024-09-23",
      "open": "125.76",
      "high": "127.4171",
      "low": "124.59",
      "close": "126.12",
      "volume": "3910278"
    },
    {
      "date": "2024-09-24",
      "open": "126.51",
      "high": "130.39",
      "low": "125.89",
      "close": "129.08",
      "volume": "4925232"
    },
    {
      "date": "2024-09-25",
      "open": "129.34",
      "high": "131.414",
      "low": "128.13",
      "close": "130.71",
      "volume": "4530394"
    },
    {
      "date": "2024-09-26",
      "open": "133.05",
      "high": "133.05",
      "low": "125.62",
      "close": "128.13",
      "volume": "4494924"
    },
    {
      "date": "2024-09-27",
      "open": "128.95",
      "high": "128.95",
      "low": "126.66",
      "close": "127.75",
      "volume": "2327078"
    },
    {
      "date": "2024-09-30",
      "open": "127.51",
      "high": "131.1467",
      "low": "126.53",
      "close": "130.55",
      "volume": "3815330"
    },
    {
      "date": "2024-10-01",
      "open": "130.79",
      "high": "131.668",
      "low": "128.01",
      "close": "130.65",
      "volume": "2555869"
    },
    {
      "date": "2024-10-02",
      "open": "129.85",
      "high": "132.03",
      "low": "128.50",
      "close": "131.36",
      "volume": "2637210"
    },
    {
      "date": "2024-10-03",
      "open": "130.88",
      "high": "135.2515",
      "low": "130.5398",
      "close": "135.25",
      "volume": "3160930"
    },
    {
      "date": "2024-10-04",
      "open": "137.50",
      "high": "140.02",
      "low": "135.5001",
      "close": "139.66",
      "volume": "3961834"
    },
    {
      "date": "2024-10-07",
      "open": "138.85",
      "high": "142.27",
      "low": "137.20",
      "close": "139.95",
      "volume": "3848907"
    },
    {
      "date": "2024-10-08",
      "open": "141.37",
      "high": "143.95",
      "low": "139.90",
      "close": "143.51",
      "volume": "2616049"
    },
    {
      "date": "2024-10-09",
      "open": "142.96",
      "high": "144.49",
      "low": "140.15",
      "close": "143.40",
      "volume": "4041783"
    },
    {
      "date": "2024-10-10",
      "open": "141.59",
      "high": "145.68",
      "low": "141.104",
      "close": "144.84",
      "volume": "3846403"
    },
    {
      "date": "2024-10-11",
      "open": "144.84",
      "high": "147.60",
      "low": "144.6559",
      "close": "147.00",
      "volume": "4037692"
    },
    {
      "date": "2024-10-14",
      "open": "141.27",
      "high": "148.48",
      "low": "140.92",
      "close": "145.30",
      "volume": "5360997"
    },
    {
      "date": "2024-10-15",
      "open": "144.63",
      "high": "146.77",
      "low": "143.31",
      "close": "143.81",
      "volume": "4586154"
    },
    {
      "date": "2024-10-16",
      "open": "144.12",
      "high": "145.10",
      "low": "139.40",
      "close": "144.85",
      "volume": "4297483"
    },
    {
      "date": "2024-10-17",
      "open": "146.31",
      "high": "146.74",
      "low": "142.72",
      "close": "143.00",
      "volume": "2598862"
    },
    {
      "date": "2024-10-18",
      "open": "144.15",
      "high": "146.02",
      "low": "141.35",
      "close": "145.22",
      "volume": "2782714"
    },
    {
      "date": "2024-10-21",
      "open": "148.27",
      "high": "159.81",
      "low": "148.01",
      "close": "158.85",
      "volume": "5796491"
    },
    {
      "date": "2024-10-22",
      "open": "161.27",
      "high": "163.0785",
      "low": "157.92",
      "close": "158.95",
      "volume": "3411484"
    },
    {
      "date": "2024-10-23",
      "open": "160.16",
      "high": "165.38",
      "low": "157.88",
      "close": "159.40",
      "volume": "4049409"
    },
    {
      "date": "2024-10-24",
      "open": "160.56",
      "high": "162.72",
      "low": "158.08",
      "close": "159.00",
      "volume": "2489101"
    },
    {
      "date": "2024-10-25",
      "open": "161.46",
      "high": "164.15",
      "low": "159.91",
      "close": "161.63",
      "volume": "2193317"
    },
    {
      "date": "2024-10-28",
      "open": "163.31",
      "high": "166.74",
      "low": "162.17",
      "close": "166.185",
      "volume": "2584857"
    },
    {
      "date": "2024-10-29",
      "open": "167.98",
      "high": "172.55",
      "low": "166.57",
      "close": "172.24",
      "volume": "2874192"
    },
    {
      "date": "2024-10-30",
      "open": "173.22",
      "high": "174.46",
      "low": "170.83",
      "close": "171.65",
      "volume": "2995066"
    },
    {
      "date": "2024-10-31",
      "open": "170.00",
      "high": "171.31",
      "low": "164.76",
      "close": "169.39",
      "volume": "2772826"
    },
    {
      "date": "2024-11-01",
      "open": "171.14",
      "high": "171.18",
      "low": "163.02",
      "close": "163.53",
      "volume": "3567856"
    },
    {
      "date": "2024-11-04",
      "open": "161.78",
      "high": "162.45",
      "low": "158.33",
      "close": "159.11",
      "volume": "4037632"
    },
    {
      "date": "2024-11-05",
      "open": "161.71",
      "high": "167.43",
      "low": "160.5201",
      "close": "165.18",
      "volume": "4003607"
    },
    {
      "date": "2024-11-06",
      "open": "175.23",
      "high": "176.99",
      "low": "166.97",
      "close": "168.55",
      "volume": "6099615"
    },
    {
      "date": "2024-11-07",
      "open": "230.00",
      "high": "257.43",
      "low": "228.10",
      "close": "246.53",
      "volume": "18592810"
    },
    {
      "date": "2024-11-08",
      "open": "249.09",
      "high": "292.86",
      "low": "243.25",
      "close": "290.01",
      "volume": "15031880"
    },
    {
      "date": "2024-11-11",
      "open": "291.12",
      "high": "292.05",
      "low": "263.26",
      "close": "286.43",
      "volume": "10199300"
    },
    {
      "date": "2024-11-12",
      "open": "281.00",
      "high": "291.32",
      "low": "277.32",
      "close": "289.03",
      "volume": "6234730"
    },
    {
      "date": "2024-11-13",
      "open": "290.00",
      "high": "291.4493",
      "low": "278.19",
      "close": "283.96",
      "volume": "4750341"
    },
    {
      "date": "2024-11-14",
      "open": "284.57",
      "high": "302.5499",
      "low": "283.035",
      "close": "284.49",
      "volume": "7161888"
    },
    {
      "date": "2024-11-15",
      "open": "280.50",
      "high": "292.05",
      "low": "277.50",
      "close": "291.09",
      "volume": "24367480"
    },
    {
      "date": "2024-11-18",
      "open": "293.10",
      "high": "302.40",
      "low": "287.24",
      "close": "298.00",
      "volume": "5367268"
    },
    {
      "date": "2024-11-19",
      "open": "295.28",
      "high": "323.59",
      "low": "293.61",
      "close": "321.19",
      "volume": "5598984"
    },
    {
      "date": "2024-11-20",
      "open": "327.66",
      "high": "342.507",
      "low": "319.52",
      "close": "325.22",
      "volume": "7107526"
    },
    {
      "date": "2024-11-21",
      "open": "325.62",
      "high": "329.19",
      "low": "307.70",
      "close": "318.24",
      "volume": "8502478"
    },
    {
      "date": "2024-11-22",
      "open": "309.00",
      "high": "335.39",
      "low": "303.50",
      "close": "333.31",
      "volume": "6876405"
    },
    {
      "date": "2024-11-25",
      "open": "344.00",
      "high": "344.77",
      "low": "317.86",
      "close": "319.59",
      "volume": "8052262"
    },
    {
      "date": "2024-11-26",
      "open": "324.46",
      "high": "334.74",
      "low": "320.37",
      "close": "329.77",
      "volume": "4442188"
    },
    {
      "date": "2024-11-27",
      "open": "325.155",
      "high": "329.36",
      "low": "309.32",
      "close": "328.56",
      "volume": "4853996"
    },
    {
      "date": "2024-11-29",
      "open": "332.50",
      "high": "343.75",
      "low": "331.8075",
      "close": "336.75",
      "volume": "2715151"
    },
    {
      "date": "2024-12-02",
      "open": "335.785",
      "high": "347.60",
      "low": "335.785",
      "close": "340.59",
      "volume": "3805672"
    },
    {
      "date": "2024-12-03",
      "open": "338.00",
      "high": "372.57",
      "low": "338.00",
      "close": "366.55",
      "volume": "7364755"
    },
    {
      "date": "2024-12-04",
      "open": "373.00",
      "high": "384.50",
      "low": "368.00",
      "close": "373.70",
      "volume": "5787179"
    },
    {
      "date": "2024-12-05",
      "open": "373.70",
      "high": "397.47",
      "low": "370.35",
      "close": "379.07",
      "volume": "6384126"
    },
    {
      "date": "2024-12-06",
      "open": "382.88",
      "high": "417.635",
      "low": "378.00",
      "close": "401.50",
      "volume": "9922600"
    },
    {
      "date": "2024-12-09",
      "open": "370.00",
      "high": "379.90",
      "low": "332.35",
      "close": "342.54",
      "volume": "16231090"
    },
    {
      "date": "2024-12-10",
      "open": "342.11",
      "high": "360.46",
      "low": "319.5524",
      "close": "321.06",
      "volume": "9028330"
    },
    {
      "date": "2024-12-11",
      "open": "327.60",
      "high": "339.17",
      "low": "313.93",
      "close": "338.21",
      "volume": "7055397"
    },
    {
      "date": "2024-12-12",
      "open": "336.20",
      "high": "340.63",
      "low": "324.00",
      "close": "326.21",
      "volume": "4055388"
    },
    {
      "date": "2024-12-13",
      "open": "326.00",
      "high": "337.625",
      "low": "321.00",
      "close": "324.47",
      "volume": "4704074"
    },
    {
      "date": "2024-12-16",
      "open": "326.16",
      "high": "350.00",
      "low": "326.00",
      "close": "343.96",
      "volume": "8308308"
    },
    {
      "date": "2024-12-17",
      "open": "340.59",
      "high": "342.47",
      "low": "320.47",
      "close": "337.89",
      "volume": "6556359"
    },
    {
      "date": "2024-12-18",
      "open": "339.02",
      "high": "344.09",
      "low": "308.13",
      "close": "313.07",
      "volume": "6826586"
    },
    {
      "date": "2024-12-19",
      "open": "315.40",
      "high": "331.00",
      "low": "312.71",
      "close": "318.74",
      "volume": "5511029"
    },
    {
      "date": "2024-12-20",
      "open": "313.20",
      "high": "343.20",
      "low": "311.12",
      "close": "340.99",
      "volume": "8922515"
    },
    {
      "date": "2024-12-23",
      "open": "347.605",
      "high": "350.20",
      "low": "331.5401",
      "close": "344.82",
      "volume": "2481731"
    },
    {
      "date": "2024-12-24",
      "open": "345.00",
      "high": "348.48",
      "low": "341.3112",
      "close": "341.83",
      "volume": "1312432"
    },
    {
      "date": "2024-12-26",
      "open": "341.35",
      "high": "350.2358",
      "low": "336.35",
      "close": "346.73",
      "volume": "1828058"
    },
    {
      "date": "2024-12-27",
      "open": "345.00",
      "high": "345.05",
      "low": "326.685",
      "close": "335.17",
      "volume": "2506509"
    },
    {
      "date": "2024-12-30",
      "open": "328.73",
      "high": "341.24",
      "low": "325.21",
      "close": "335.38",
      "volume": "2291634"
    },
    {
      "date": "2024-12-31",
      "open": "332.01",
      "high": "334.35",
      "low": "318.72",
      "close": "323.83",
      "volume": "2981700"
    },
    {
      "date": "2025-01-02",
      "open": "331.06",
      "high": "342.4081",
      "low": "316.25",
      "close": "341.78",
      "volume": "4883321"
    },
    {
      "date": "2025-01-03",
      "open": "341.47",
      "high": "352.1699",
      "low": "336.72",
      "close": "350.65",
      "volume": "4431763"
    },
    {
      "date": "2025-01-06",
      "open": "358.88",
      "high": "362.45",
      "low": "346.04",
      "close": "354.93",
      "volume": "3895741"
    },
    {
      "date": "2025-01-07",
      "open": "345.68",
      "high": "346.9999",
      "low": "313.61",
      "close": "330.005",
      "volume": "6622392"
    },
    {
      "date": "2025-01-08",
      "open": "332.61",
      "high": "340.58",
      "low": "317.3603",
      "close": "329.20",
      "volume": "3924196"
    },
    {
      "date": "2025-01-10",
      "open": "315.00",
      "high": "321.84",
      "low": "308.2001",
      "close": "318.48",
      "volume": "4238386"
    },
    {
      "date": "2025-01-13",
      "open": "310.00",
      "high": "317.73",
      "low": "307.0677",
      "close": "315.68",
      "volume": "3809097"
    },
    {
      "date": "2025-01-14",
      "open": "324.52",
      "high": "328.50",
      "low": "316.82",
      "close": "321.09",
      "volume": "3227520"
    },
    {
      "date": "2025-01-15",
      "open": "335.00",
      "high": "342.36",
      "low": "329.405",
      "close": "335.03",
      "volume": "3825445"
    },
    {
      "date": "2025-01-16",
      "open": "333.73",
      "high": "343.18",
      "low": "331.67",
      "close": "332.01",
      "volume": "2496200"
    },
    {
      "date": "2025-01-17",
      "open": "341.82",
      "high": "347.39",
      "low": "336.77",
      "close": "342.34",
      "volume": "4175716"
    },
    {
      "date": "2025-01-21",
      "open": "349.00",
      "high": "354.905",
      "low": "337.12",
      "close": "338.39",
      "volume": "4919846"
    },
    {
      "date": "2025-01-22",
      "open": "345.00",
      "high": "371.7742",
      "low": "343.18",
      "close": "361.72",
      "volume": "4582078"
    },
    {
      "date": "2025-01-23",
      "open": "354.18",
      "high": "367.785",
      "low": "352.46",
      "close": "362.52",
      "volume": "3120122"
    },
    {
      "date": "2025-01-24",
      "open": "364.30",
      "high": "368.85",
      "low": "360.60",
      "close": "363.10",
      "volume": "2833355"
    },
    {
      "date": "2025-01-27",
      "open": "341.66",
      "high": "350.58",
      "low": "330.54",
      "close": "343.02",
      "volume": "5825360"
    },
    {
      "date": "2025-01-28",
      "open": "347.63",
      "high": "368.38",
      "low": "342.08",
      "close": "360.75",
      "volume": "4522270"
    },
    {
      "date": "2025-01-29",
      "open": "360.00",
      "high": "370.6391",
      "low": "352.22",
      "close": "366.34",
      "volume": "3346846"
    },
    {
      "date": "2025-01-30",
      "open": "377.99",
      "high": "385.6599",
      "low": "357.01",
      "close": "365.51",
      "volume": "4018496"
    },
    {
      "date": "2025-01-31",
      "open": "371.04",
      "high": "379.00",
      "low": "364.50",
      "close": "369.59",
      "volume": "3357631"
    },
    {
      "date": "2025-02-03",
      "open": "353.51",
      "high": "369.48",
      "low": "349.22",
      "close": "365.44",
      "volume": "3549633"
    },
    {
      "date": "2025-02-04",
      "open": "373.77",
      "high": "390.68",
      "low": "370.75",
      "close": "380.26",
      "volume": "5255620"
    },
    {
      "date": "2025-02-05",
      "open": "377.37",
      "high": "378.65",
      "low": "363.0101",
      "close": "368.27",
      "volume": "3981084"
    },
    {
      "date": "2025-02-06",
      "open": "369.57",
      "high": "381.79",
      "low": "365.60",
      "close": "380.63",
      "volume": "3014496"
    },
    {
      "date": "2025-02-07",
      "open": "385.88",
      "high": "393.63",
      "low": "374.58",
      "close": "375.72",
      "volume": "3119686"
    },
    {
      "date": "2025-02-10",
      "open": "387.20",
      "high": "396.615",
      "low": "373.20",
      "close": "384.40",
      "volume": "4593709"
    },
    {
      "date": "2025-02-11",
      "open": "381.60",
      "high": "383.34",
      "low": "366.96",
      "close": "375.25",
      "volume": "4253919"
    },
    {
      "date": "2025-02-12",
      "open": "375.93",
      "high": "390.21",
      "low": "372.003",
      "close": "380.32",
      "volume": "9393012"
    },
    {
      "date": "2025-02-13",
      "open": "499.34",
      "high": "525.15",
      "low": "449.00",
      "close": "471.67",
      "volume": "19398870"
    },
    {
      "date": "2025-02-14",
      "open": "473.56",
      "high": "516.99",
      "low": "462.80",
      "close": "510.13",
      "volume": "11344850"
    },
    {
      "date": "2025-02-18",
      "open": "514.10",
      "high": "519.79",
      "low": "487.99",
      "close": "496.00",
      "volume": "7329991"
    },
    {
      "date": "2025-02-19",
      "open": "502.74",
      "high": "507.00",
      "low": "481.12",
      "close": "494.17",
      "volume": "5052293"
    },
    {
      "date": "2025-02-20",
      "open": "488.91",
      "high": "494.54",
      "low": "427.13",
      "close": "450.01",
      "volume": "11209250"
    },
    {
      "date": "2025-02-21",
      "open": "452.77",
      "high": "456.76",
      "low": "412.185",
      "close": "415.31",
      "volume": "7658132"
    },
    {
      "date": "2025-02-24",
      "open": "411.86",
      "high": "426.49",
      "low": "395.01",
      "close": "410.45",
      "volume": "8103462"
    },
    {
      "date": "2025-02-25",
      "open": "406.70",
      "high": "406.70",
      "low": "367.12",
      "close": "377.06",
      "volume": "11330340"
    },
    {
      "date": "2025-02-26",
      "open": "328.47",
      "high": "343.1699",
      "low": "288.915",
      "close": "331.00",
      "volume": "31816760"
    },
    {
      "date": "2025-02-27",
      "open": "346.44",
      "high": "349.924",
      "low": "310.00",
      "close": "320.49",
      "volume": "11883600"
    },
    {
      "date": "2025-02-28",
      "open": "313.00",
      "high": "331.56",
      "low": "306.10",
      "close": "325.74",
      "volume": "9099588"
    },
    {
      "date": "2025-03-03",
      "open": "350.24",
      "high": "359.70",
      "low": "332.00",
      "close": "337.34",
      "volume": "10950650"
    },
    {
      "date": "2025-03-04",
      "open": "324.00",
      "high": "341.00",
      "low": "307.5664",
      "close": "327.23",
      "volume": "9225440"
    },
    {
      "date": "2025-03-05",
      "open": "323.00",
      "high": "326.2737",
      "low": "310.51",
      "close": "318.00",
      "volume": "8128730"
    },
    {
      "date": "2025-03-06",
      "open": "305.76",
      "high": "306.50",
      "low": "258.5136",
      "close": "259.63",
      "volume": "16179510"
    },
    {
      "date": "2025-03-07",
      "open": "256.145",
      "high": "278.60",
      "low": "247.50",
      "close": "270.48",
      "volume": "14654260"
    },
    {
      "date": "2025-03-10",
      "open": "246.53",
      "high": "255.60",
      "low": "234.56",
      "close": "238.08",
      "volume": "16713680"
    },
    {
      "date": "2025-03-11",
      "open": "239.80",
      "high": "261.45",
      "low": "236.00",
      "close": "257.76",
      "volume": "12850850"
    },
    {
      "date": "2025-03-12",
      "open": "285.00",
      "high": "292.43",
      "low": "261.01",
      "close": "272.59",
      "volume": "12741340"
    },
    {
      "date": "2025-03-13",
      "open": "272.875",
      "high": "274.9999",
      "low": "260.93",
      "close": "272.00",
      "volume": "7266128"
    },
    {
      "date": "2025-03-14",
      "open": "284.18",
      "high": "298.01",
      "low": "282.39",
      "close": "292.89",
      "volume": "10061750"
    },
    {
      "date": "2025-03-17",
      "open": "297.76",
      "high": "314.80",
      "low": "293.51",
      "close": "306.85",
      "volume": "8871496"
    },
    {
      "date": "2025-03-18",
      "open": "299.50",
      "high": "302.00",
      "low": "275.72",
      "close": "278.84",
      "volume": "8636621"
    },
    {
      "date": "2025-03-19",
      "open": "286.195",
      "high": "300.20",
      "low": "277.50",
      "close": "297.03",
      "volume": "6935450"
    },
    {
      "date": "2025-03-20",
      "open": "293.82",
      "high": "315.4084",
      "low": "292.405",
      "close": "306.74",
      "volume": "8401537"
    },
    {
      "date": "2025-03-21",
      "open": "301.05",
      "high": "315.27",
      "low": "296.13",
      "close": "314.03",
      "volume": "9505695"
    },
    {
      "date": "2025-03-24",
      "open": "328.09",
      "high": "342.38",
      "low": "323.50",
      "close": "339.72",
      "volume": "9119933"
    },
    {
      "date": "2025-03-25",
      "open": "341.00",
      "high": "352.00",
      "low": "332.04",
      "close": "346.29",
      "volume": "7757540"
    },
    {
      "date": "2025-03-26",
      "open": "340.50",
      "high": "343.20",
      "low": "322.10",
      "close": "327.62",
      "volume": "8322890"
    },
    {
      "date": "2025-03-27",
      "open": "322.05",
      "high": "326.01",
      "low": "252.51",
      "close": "261.70",
      "volume": "20188920"
    },
    {
      "date": "2025-03-28",
      "open": "286.81",
      "high": "286.91",
      "low": "264.07",
      "close": "272.38",
      "volume": "15471760"
    },
    {
      "date": "2025-03-31",
      "open": "255.93",
      "high": "268.40",
      "low": "244.00",
      "close": "264.97",
      "volume": "10510390"
    },
    {
      "date": "2025-04-01",
      "open": "264.22",
      "high": "284.80",
      "low": "257.0001",
      "close": "282.70",
      "volume": "7624244"
    },
    {
      "date": "2025-04-02",
      "open": "273.33",
      "high": "299.72",
      "low": "272.8995",
      "close": "290.39",
      "volume": "7313566"
    },
    {
      "date": "2025-04-03",
      "open": "264.52",
      "high": "268.00",
      "low": "249.0801",
      "close": "261.98",
      "volume": "8959549"
    },
    {
      "date": "2025-04-04",
      "open": "243.38",
      "high": "245.9702",
      "low": "208.51",
      "close": "219.37",
      "volume": "16840300"
    },
    {
      "date": "2025-04-07",
      "open": "203.78",
      "high": "253.61",
      "low": "200.50",
      "close": "232.22",
      "volume": "13612280"
    },
    {
      "date": "2025-04-08",
      "open": "255.05",
      "high": "261.607",
      "low": "227.20",
      "close": "235.28",
      "volume": "11230560"
    },
    {
      "date": "2025-04-09",
      "open": "234.31",
      "high": "280.99",
      "low": "218.2865",
      "close": "274.96",
      "volume": "13063810"
    },
    {
      "date": "2025-04-10",
      "open": "270.00",
      "high": "278.48",
      "low": "250.51",
      "close": "263.83",
      "volume": "10364750"
    },
    {
      "date": "2025-04-11",
      "open": "258.295",
      "high": "263.00",
      "low": "239.00",
      "close": "249.95",
      "volume": "8966853"
    },
    {
      "date": "2025-04-14",
      "open": "258.94",
      "high": "262.08",
      "low": "234.39",
      "close": "236.07",
      "volume": "7438408"
    },
    {
      "date": "2025-04-15",
      "open": "235.60",
      "high": "248.18",
      "low": "230.5201",
      "close": "245.47",
      "volume": "6784576"
    },
    {
      "date": "2025-04-16",
      "open": "234.525",
      "high": "241.95",
      "low": "224.40",
      "close": "229.81",
      "volume": "7300828"
    },
    {
      "date": "2025-04-17",
      "open": "231.39",
      "high": "239.95",
      "low": "226.1001",
      "close": "238.22",
      "volume": "5285999"
    },
    {
      "date": "2025-04-21",
      "open": "233.53",
      "high": "238.4953",
      "low": "222.0201",
      "close": "228.13",
      "volume": "5778158"
    },
    {
      "date": "2025-04-22",
      "open": "232.00",
      "high": "243.56",
      "low": "227.05",
      "close": "237.71",
      "volume": "6342282"
    },
    {
      "date": "2025-04-23",
      "open": "255.505",
      "high": "267.9999",
      "low": "250.10",
      "close": "252.35",
      "volume": "7302645"
    },
    {
      "date": "2025-04-24",
      "open": "253.725",
      "high": "275.92",
      "low": "252.0001",
      "close": "267.88",
      "volume": "6773109"
    },
    {
      "date": "2025-04-25",
      "open": "272.30",
      "high": "278.88",
      "low": "266.505",
      "close": "276.83",
      "volume": "5770373"
    },
    {
      "date": "2025-04-28",
      "open": "278.64",
      "high": "286.8284",
      "low": "273.50",
      "close": "284.98",
      "volume": "6313779"
    },
    {
      "date": "2025-04-29",
      "open": "286.50",
      "high": "291.39",
      "low": "281.27",
      "close": "288.88",
      "volume": "4797093"
    },
    {
      "date": "2025-04-30",
      "open": "247.91",
      "high": "273.81",
      "low": "246.00",
      "close": "269.31",
      "volume": "9277913"
    },
    {
      "date": "2025-05-01",
      "open": "282.00",
      "high": "288.25",
      "low": "276.80",
      "close": "279.49",
      "volume": "5912172"
    },
    {
      "date": "2025-05-02",
      "open": "291.99",
      "high": "309.342",
      "low": "286.845",
      "close": "307.58",
      "volume": "6997990"
    },
    {
      "date": "2025-05-05",
      "open": "299.19",
      "high": "306.79",
      "low": "295.41",
      "close": "301.84",
      "volume": "4444645"
    },
    {
      "date": "2025-05-06",
      "open": "294.645",
      "high": "307.27",
      "low": "290.96",
      "close": "304.62",
      "volume": "4539519"
    },
    {
      "date": "2025-05-07",
      "open": "300.55",
      "high": "304.52",
      "low": "292.87",
      "close": "303.46",
      "volume": "11732110"
    },
    {
      "date": "2025-05-08",
      "open": "344.00",
      "high": "357.64",
      "low": "335.1301",
      "close": "339.51",
      "volume": "14355300"
    },
    {
      "date": "2025-05-09",
      "open": "343.045",
      "high": "351.375",
      "low": "328.52",
      "close": "328.54",
      "volume": "7760053"
    },
    {
      "date": "2025-05-12",
      "open": "350.56",
      "high": "358.67",
      "low": "343.37",
      "close": "347.90",
      "volume": "7826646"
    },
    {
      "date": "2025-05-13",
      "open": "348.53",
      "high": "380.70",
      "low": "347.70",
      "close": "370.10",
      "volume": "9729218"
    },
    {
      "date": "2025-05-14",
      "open": "373.49",
      "high": "379.5799",
      "low": "368.45",
      "close": "376.54",
      "volume": "6324282"
    },
    {
      "date": "2025-05-15",
      "open": "373.94",
      "high": "378.23",
      "low": "361.44",
      "close": "366.61",
      "volume": "6322226"
    },
    {
      "date": "2025-05-16",
      "open": "369.26",
      "high": "373.73",
      "low": "358.00",
      "close": "362.34",
      "volume": "4740227"
    },
    {
      "date": "2025-05-19",
      "open": "355.27",
      "high": "375.84",
      "low": "354.01",
      "close": "370.63",
      "volume": "6224325"
    },
    {
      "date": "2025-05-20",
      "open": "371.4482",
      "high": "371.4482",
      "low": "360.8637",
      "close": "363.055",
      "volume": "5533494"
    },
    {
      "date": "2025-05-21",
      "open": "359.68",
      "high": "374.57",
      "low": "358.00",
      "close": "358.35",
      "volume": "7567122"
    },
    {
      "date": "2025-05-22",
      "open": "360.52",
      "high": "367.47",
      "low": "350.817",
      "close": "351.47",
      "volume": "5329383"
    },
    {
      "date": "2025-05-23",
      "open": "341.72",
      "high": "356.55",
      "low": "340.20",
      "close": "354.29",
      "volume": "5318795"
    },
    {
      "date": "2025-05-27",
      "open": "362.00",
      "high": "384.36",
      "low": "355.16",
      "close": "380.91",
      "volume": "7683415"
    },
    {
      "date": "2025-05-28",
      "open": "381.38",
      "high": "392.87",
      "low": "375.1201",
      "close": "390.26",
      "volume": "6778341"
    },
    {
      "date": "2025-05-29",
      "open": "400.095",
      "high": "402.903",
      "low": "381.43",
      "close": "384.23",
      "volume": "5144707"
    },
    {
      "date": "2025-05-30",
      "open": "386.87",
      "high": "394.24",
      "low": "372.53",
      "close": "393.00",
      "volume": "7840335"
    },
    {
      "date": "2025-06-02",
      "open": "392.31",
      "high": "402.25",
      "low": "381.6001",
      "close": "401.91",
      "volume": "6202125"
    },
    {
      "date": "2025-06-03",
      "open": "401.91",
      "high": "408.00",
      "low": "390.41",
      "close": "398.51",
      "volume": "4651336"
    },
    {
      "date": "2025-06-04",
      "open": "398.39",
      "high": "417.45",
      "low": "398.21",
      "close": "416.52",
      "volume": "4804645"
    },
    {
      "date": "2025-06-05",
      "open": "414.17",
      "high": "428.99",
      "low": "406.78",
      "close": "414.14",
      "volume": "5986157"
    },
    {
      "date": "2025-06-06",
      "open": "421.00",
      "high": "426.52",
      "low": "413.2301",
      "close": "417.89",
      "volume": "5495450"
    },
    {
      "date": "2025-06-09",
      "open": "401.25",
      "high": "404.50",
      "low": "382.85",
      "close": "383.60",
      "volume": "7829239"
    },
    {
      "date": "2025-06-10",
      "open": "390.00",
      "high": "396.77",
      "low": "374.68",
      "close": "383.61",
      "volume": "4949317"
    },
    {
      "date": "2025-06-11",
      "open": "386.30",
      "high": "387.95",
      "low": "377.90",
      "close": "383.43",
      "volume": "3598466"
    },
    {
      "date": "2025-06-12",
      "open": "380.50",
      "high": "384.10",
      "low": "362.45",
      "close": "380.58",
      "volume": "6527801"
    },
    {
      "date": "2025-06-13",
      "open": "372.78",
      "high": "381.00",
      "low": "360.749",
      "close": "364.49",
      "volume": "4351715"
    },
    {
      "date": "2025-06-16",
      "open": "367.79",
      "high": "377.01",
      "low": "364.49",
      "close": "370.68",
      "volume": "3544859"
    },
    {
      "date": "2025-06-17",
      "open": "370.95",
      "high": "371.00",
      "low": "358.71",
      "close": "360.45",
      "volume": "2960023"
    },
    {
      "date": "2025-06-18",
      "open": "360.66",
      "high": "361.8899",
      "low": "338.6501",
      "close": "344.37",
      "volume": "5816331"
    },
    {
      "date": "2025-06-20",
      "open": "344.23",
      "high": "344.76",
      "low": "321.68",
      "close": "324.70",
      "volume": "8731808"
    },
    {
      "date": "2025-06-23",
      "open": "324.36",
      "high": "336.04",
      "low": "320.00",
      "close": "335.40",
      "volume": "5498923"
    },
    {
      "date": "2025-06-24",
      "open": "346.915",
      "high": "352.39",
      "low": "341.93",
      "close": "349.48",
      "volume": "5302973"
    },
    {
      "date": "2025-06-25",
      "open": "355.40",
      "high": "358.2365",
      "low": "336.67",
      "close": "338.80",
      "volume": "4109486"
    },
    {
      "date": "2025-06-26",
      "open": "342.41",
      "high": "347.95",
      "low": "328.94",
      "close": "347.45",
      "volume": "5305922"
    },
    {
      "date": "2025-06-27",
      "open": "348.49",
      "high": "348.83",
      "low": "332.10",
      "close": "333.78",
      "volume": "18537830"
    },
    {
      "date": "2025-06-30",
      "open": "341.32",
      "high": "361.7582",
      "low": "340.05",
      "close": "350.08",
      "volume": "8204891"
    },
    {
      "date": "2025-07-01",
      "open": "347.00",
      "high": "358.53",
      "low": "331.00",
      "close": "336.69",
      "volume": "5379761"
    },
    {
      "date": "2025-07-02",
      "open": "342.53",
      "high": "348.55",
      "low": "333.205",
      "close": "336.00",
      "volume": "4127366"
    },
    {
      "date": "2025-07-03",
      "open": "332.00",
      "high": "343.50",
      "low": "325.58",
      "close": "341.64",
      "volume": "3525836"
    },
    {
      "date": "2025-07-07",
      "open": "341.87",
      "high": "346.78",
      "low": "338.22",
      "close": "345.00",
      "volume": "3158411"
    },
    {
      "date": "2025-07-08",
      "open": "352.14",
      "high": "359.00",
      "low": "341.50",
      "close": "344.75",
      "volume": "3023104"
    },
    {
      "date": "2025-07-09",
      "open": "350.27",
      "high": "362.64",
      "low": "344.75",
      "close": "352.74",
      "volume": "4234855"
    },
    {
      "date": "2025-07-10",
      "open": "359.355",
      "high": "359.355",
      "low": "334.5257",
      "close": "346.32",
      "volume": "5626851"
    },
    {
      "date": "2025-07-11",
      "open": "342.00",
      "high": "345.93",
      "low": "332.32",
      "close": "335.10",
      "volume": "3584592"
    },
    {
      "date": "2025-07-14",
      "open": "342.90",
      "high": "362.53",
      "low": "342.1101",
      "close": "355.90",
      "volume": "6338812"
    },
    {
      "date": "2025-07-15",
      "open": "348.00",
      "high": "354.3763",
      "low": "345.41",
      "close": "352.96",
      "volume": "3389482"
    },
    {
      "date": "2025-07-16",
      "open": "355.58",
      "high": "358.56",
      "low": "348.7096",
      "close": "355.50",
      "volume": "3708206"
    },
    {
      "date": "2025-07-17",
      "open": "356.59",
      "high": "369.40",
      "low": "351.00",
      "close": "363.78",
      "volume": "4602436"
    },
    {
      "date": "2025-07-18",
      "open": "372.59",
      "high": "375.495",
      "low": "361.00",
      "close": "364.46",
      "volume": "4836543"
    },
    {
      "date": "2025-07-21",
      "open": "360.60",
      "high": "375.50",
      "low": "359.40",
      "close": "366.17",
      "volume": "4582404"
    },
    {
      "date": "2025-07-22",
      "open": "363.30",
      "high": "364.905",
      "low": "343.00",
      "close": "350.00",
      "volume": "4775224"
    },
    {
      "date": "2025-07-23",
      "open": "352.98",
      "high": "363.68",
      "low": "349.21",
      "close": "362.12",
      "volume": "3626130"
    },
    {
      "date": "2025-07-24",
      "open": "363.82",
      "high": "364.78",
      "low": "355.00",
      "close": "359.94",
      "volume": "2673274"
    },
    {
      "date": "2025-07-25",
      "open": "360.00",
      "high": "369.79",
      "low": "357.0293",
      "close": "364.14",
      "volume": "2883702"
    },
    {
      "date": "2025-07-28",
      "open": "366.50",
      "high": "371.6953",
      "low": "362.17",
      "close": "370.96",
      "volume": "2822983"
    },
    {
      "date": "2025-07-29",
      "open": "373.96",
      "high": "379.23",
      "low": "359.46",
      "close": "361.63",
      "volume": "3270315"
    },
    {
      "date": "2025-07-30",
      "open": "362.53",
      "high": "366.80",
      "low": "358.55",
      "close": "363.31",
      "volume": "2247113"
    },
    {
      "date": "2025-07-31",
      "open": "380.00",
      "high": "397.92",
      "low": "377.52",
      "close": "390.70",
      "volume": "7940745"
    },
    {
      "date": "2025-08-01",
      "open": "377.46",
      "high": "385.92",
      "low": "366.47",
      "close": "379.17",
      "volume": "6336260"
    },
    {
      "date": "2025-08-04",
      "open": "383.01",
      "high": "395.56",
      "low": "368.1882",
      "close": "395.01",
      "volume": "4986199"
    },
    {
      "date": "2025-08-05",
      "open": "398.00",
      "high": "399.94",
      "low": "376.9093",
      "close": "377.93",
      "volume": "6389794"
    },
    {
      "date": "2025-08-06",
      "open": "385.19",
      "high": "393.45",
      "low": "378.36",
      "close": "390.57",
      "volume": "12843920"
    },
    {
      "date": "2025-08-07",
      "open": "397.25",
      "high": "453.76",
      "low": "385.10",
      "close": "437.34",
      "volume": "20738720"
    },
    {
      "date": "2025-08-08",
      "open": "448.60",
      "high": "464.98",
      "low": "447.0183",
      "close": "455.98",
      "volume": "9487806"
    },
    {
      "date": "2025-08-11",
      "open": "455.00",
      "high": "473.70",
      "low": "449.2105",
      "close": "465.58",
      "volume": "5976576"
    },
    {
      "date": "2025-08-12",
      "open": "466.92",
      "high": "470.28",
      "low": "458.48",
      "close": "467.00",
      "volume": "4541635"
    },
    {
      "date": "2025-08-13",
      "open": "470.38",
      "high": "472.05",
      "low": "438.77",
      "close": "446.40",
      "volume": "6334051"
    },
    {
      "date": "2025-08-14",
      "open": "434.58",
      "high": "445.00",
      "low": "426.00",
      "close": "433.34",
      "volume": "5005144"
    },
    {
      "date": "2025-08-15",
      "open": "434.50",
      "high": "441.4999",
      "low": "421.40",
      "close": "438.68",
      "volume": "3404039"
    },
    {
      "date": "2025-08-18",
      "open": "438.005",
      "high": "444.00",
      "low": "432.61",
      "close": "438.54",
      "volume": "2712988"
    },
    {
      "date": "2025-08-19",
      "open": "430.64",
      "high": "434.07",
      "low": "407.52",
      "close": "412.60",
      "volume": "5456683"
    },
    {
      "date": "2025-08-20",
      "open": "405.02",
      "high": "412.81",
      "low": "385.19",
      "close": "412.38",
      "volume": "6374368"
    },
    {
      "date": "2025-08-21",
      "open": "411.62",
      "high": "431.86",
      "low": "408.80",
      "close": "418.76",
      "volume": "5061547"
    },
    {
      "date": "2025-08-22",
      "open": "418.76",
      "high": "446.92",
      "low": "412.33",
      "close": "441.68",
      "volume": "6208232"
    },
    {
      "date": "2025-08-25",
      "open": "440.30",
      "high": "454.39",
      "low": "434.02",
      "close": "450.68",
      "volume": "4018619"
    },
    {
      "date": "2025-08-26",
      "open": "448.01",
      "high": "471.9199",
      "low": "444.00",
      "close": "469.33",
      "volume": "5593745"
    },
    {
      "date": "2025-08-27",
      "open": "469.00",
      "high": "474.9799",
      "low": "458.65",
      "close": "462.94",
      "volume": "2968649"
    },
    {
      "date": "2025-08-28",
      "open": "463.20",
      "high": "488.70",
      "low": "463.00",
      "close": "483.75",
      "volume": "5898480"
    },
    {
      "date": "2025-08-29",
      "open": "480.72",
      "high": "485.5275",
      "low": "472.42",
      "close": "478.59",
      "volume": "5148052"
    },
    {
      "date": "2025-09-02",
      "open": "464.00",
      "high": "481.86",
      "low": "452.25",
      "close": "481.73",
      "volume": "5279138"
    },
    {
      "date": "2025-09-03",
      "open": "487.69",
      "high": "499.87",
      "low": "485.08",
      "close": "487.35",
      "volume": "5052295"
    },
    {
      "date": "2025-09-04",
      "open": "497.80",
      "high": "511.00",
      "low": "490.6575",
      "close": "499.97",
      "volume": "6215219"
    },
    {
      "date": "2025-09-05",
      "open": "506.00",
      "high": "507.87",
      "low": "469.80",
      "close": "490.24",
      "volume": "8290545"
    },
    {
      "date": "2025-09-08",
      "open": "537.075",
      "high": "555.50",
      "low": "535.70",
      "close": "547.04",
      "volume": "16516920"
    },
    {
      "date": "2025-09-09",
      "open": "546.815",
      "high": "559.24",
      "low": "544.9225",
      "close": "558.17",
      "volume": "8503532"
    },
    {
      "date": "2025-09-10",
      "open": "562.83",
      "high": "576.01",
      "low": "561.50",
      "close": "567.12",
      "volume": "6730296"
    },
    {
      "date": "2025-09-11",
      "open": "568.00",
      "high": "576.44",
      "low": "560.7901",
      "close": "571.31",
      "volume": "6133457"
    },
    {
      "date": "2025-09-12",
      "open": "573.055",
      "high": "587.8799",
      "low": "572.11",
      "close": "582.00",
      "volume": "6730310"
    },
    {
      "date": "2025-09-15",
      "open": "578.54",
      "high": "595.27",
      "low": "574.227",
      "close": "593.14",
      "volume": "6246575"
    },
    {
      "date": "2025-09-16",
      "open": "596.70",
      "high": "605.38",
      "low": "589.28",
      "close": "603.80",
      "volume": "8588889"
    },
    {
      "date": "2025-09-17",
      "open": "603.57",
      "high": "613.69",
      "low": "587.23",
      "close": "606.66",
      "volume": "8915194"
    },
    {
      "date": "2025-09-18",
      "open": "616.325",
      "high": "632.881",
      "low": "613.78",
      "close": "621.52",
      "volume": "9258535"
    },
    {
      "date": "2025-09-19",
      "open": "628.48",
      "high": "653.06",
      "low": "617.56",
      "close": "649.59",
      "volume": "73131600"
    },
    {
      "date": "2025-09-22",
      "open": "647.05",
      "high": "657.00",
      "low": "639.5146",
      "close": "643.50",
      "volume": "9307081"
    },
    {
      "date": "2025-09-23",
      "open": "641.00",
      "high": "670.189",
      "low": "637.51",
      "close": "651.18",
      "volume": "7799930"
    },
    {
      "date": "2025-09-24",
      "open": "652.75",
      "high": "662.4985",
      "low": "635.50",
      "close": "641.92",
      "volume": "5991497"
    },
    {
      "date": "2025-09-25",
      "open": "624.87",
      "high": "643.9243",
      "low": "619.49",
      "close": "639.91",
      "volume": "6418199"
    },
    {
      "date": "2025-09-26",
      "open": "652.67",
      "high": "671.18",
      "low": "646.47",
      "close": "669.86",
      "volume": "6122353"
    },
    {
      "date": "2025-09-29",
      "open": "685.40",
      "high": "745.61",
      "low": "683.50",
      "close": "712.36",
      "volume": "11947840"
    },
    {
      "date": "2025-09-30",
      "open": "713.00",
      "high": "720.56",
      "low": "699.22",
      "close": "718.54",
      "volume": "6759568"
    },
    {
      "date": "2025-10-01",
      "open": "714.835",
      "high": "727.49",
      "low": "697.506",
      "close": "704.09",
      "volume": "6210848"
    },
    {
      "date": "2025-10-02",
      "open": "710.19",
      "high": "710.99",
      "low": "674.40",
      "close": "683.64",
      "volume": "6075429"
    },
    {
      "date": "2025-10-03",
      "open": "691.02",
      "high": "694.9999",
      "low": "673.17",
      "close": "682.76",
      "volume": "4205773"
    },
    {
      "date": "2025-10-06",
      "open": "684.475",
      "high": "687.00",
      "low": "545.00",
      "close": "587.00",
      "volume": "14417710"
    },
    {
      "date": "2025-10-07",
      "open": "595.215",
      "high": "644.47",
      "low": "592.26",
      "close": "631.85",
      "volume": "11768730"
    },
    {
      "date": "2025-10-08",
      "open": "631.39",
      "high": "654.98",
      "low": "616.24",
      "close": "629.70",
      "volume": "5472905"
    },
    {
      "date": "2025-10-09",
      "open": "615.94",
      "high": "618.99",
      "low": "591.50",
      "close": "600.32",
      "volume": "6289311"
    },
    {
      "date": "2025-10-10",
      "open": "599.61",
      "high": "601.83",
      "low": "566.90",
      "close": "569.89",
      "volume": "6479078"
    },
    {
      "date": "2025-10-13",
      "open": "590.00",
      "high": "591.32",
      "low": "562.28",
      "close": "590.11",
      "volume": "4062397"
    },
    {
      "date": "2025-10-14",
      "open": "576.94",
      "high": "596.77",
      "low": "566.49",
      "close": "590.03",
      "volume": "3572657"
    },
    {
      "date": "2025-10-15",
      "open": "603.38",
      "high": "615.38",
      "low": "592.32",
      "close": "602.30",
      "volume": "3535565"
    },
    {
      "date": "2025-10-16",
      "open": "612.81",
      "high": "616.28",
      "low": "594.68",
      "close": "605.68",
      "volume": "3541934"
    },
    {
      "date": "2025-10-17",
      "open": "600.34",
      "high": "612.74",
      "low": "589.2001",
      "close": "599.31",
      "volume": "3298195"
    },
    {
      "date": "2025-10-20",
      "open": "593.31",
      "high": "595.697",
      "low": "553.00",
      "close": "565.94",
      "volume": "6529825"
    },
    {
      "date": "2025-10-21",
      "open": "567.69",
      "high": "567.9999",
      "low": "547.129",
      "close": "552.64",
      "volume": "4199919"
    },
    {
      "date": "2025-10-22",
      "open": "568.73",
      "high": "571.582",
      "low": "553.24",
      "close": "564.82",
      "volume": "4442841"
    },
    {
      "date": "2025-10-23",
      "open": "560.84",
      "high": "591.31",
      "low": "560.84",
      "close": "589.70",
      "volume": "3216113"
    },
    {
      "date": "2025-10-24",
      "open": "607.565",
      "high": "627.11",
      "low": "605.5001",
      "close": "620.00",
      "volume": "4100373"
    },
    {
      "date": "2025-10-27",
      "open": "634.25",
      "high": "645.70",
      "low": "620.73",
      "close": "643.10",
      "volume": "3765138"
    },
    {
      "date": "2025-10-28",
      "open": "643.99",
      "high": "649.6474",
      "low": "620.87",
      "close": "626.82",
      "volume": "2545057"
    },
    {
      "date": "2025-10-29",
      "open": "627.41",
      "high": "633.755",
      "low": "617.20",
      "close": "631.20",
      "volume": "3014722"
    },
    {
      "date": "2025-10-30",
      "open": "622.95",
      "high": "638.38",
      "low": "619.75",
      "close": "620.62",
      "volume": "3560160"
    },
    {
      "date": "2025-10-31",
      "open": "621.56",
      "high": "652.87",
      "low": "621.56",
      "close": "637.33",
      "volume": "4312142"
    },
    {
      "date": "2025-11-03",
      "open": "646.985",
      "high": "654.90",
      "low": "620.60",
      "close": "632.14",
      "volume": "3255018"
    },
    {
      "date": "2025-11-04",
      "open": "630.175",
      "high": "630.54",
      "low": "607.93",
      "close": "608.68",
      "volume": "3704270"
    },
    {
      "date": "2025-11-05",
      "open": "610.00",
      "high": "623.78",
      "low": "589.00",
      "close": "617.05",
      "volume": "6042802"
    },
    {
      "date": "2025-11-06",
      "open": "651.47",
      "high": "656.30",
      "low": "607.23",
      "close": "621.36",
      "volume": "8418446"
    },
    {
      "date": "2025-11-07",
      "open": "614.00",
      "high": "633.59",
      "low": "576.4101",
      "close": "619.93",
      "volume": "6656194"
    },
    {
      "date": "2025-11-10",
      "open": "635.95",
      "high": "675.00",
      "low": "635.41",
      "close": "651.32",
      "volume": "4666709"
    },
    {
      "date": "2025-11-11",
      "open": "647.40",
      "high": "647.87",
      "low": "583.00",
      "close": "594.91",
      "volume": "7447032"
    },
    {
      "date": "2025-11-12",
      "open": "602.00",
      "high": "603.00",
      "low": "578.00",
      "close": "584.86",
      "volume": "4444699"
    },
    {
      "date": "2025-11-13",
      "open": "579.44",
      "high": "580.4279",
      "low": "542.48",
      "close": "556.15",
      "volume": "5190940"
    },
    {
      "date": "2025-11-14",
      "open": "534.34",
      "high": "570.9912",
      "low": "529.00",
      "close": "557.70",
      "volume": "4173194"
    },
    {
      "date": "2025-11-17",
      "open": "554.445",
      "high": "558.94",
      "low": "532.31",
      "close": "539.27",
      "volume": "3908595"
    },
    {
      "date": "2025-11-18",
      "open": "533.355",
      "high": "541.80",
      "low": "522.00",
      "close": "526.01",
      "volume": "3927282"
    },
    {
      "date": "2025-11-19",
      "open": "530.11",
      "high": "545.26",
      "low": "525.43",
      "close": "530.05",
      "volume": "4006370"
    },
    {
      "date": "2025-11-20",
      "open": "554.25",
      "high": "562.56",
      "low": "519.20",
      "close": "520.82",
      "volume": "4432570"
    },
    {
      "date": "2025-11-21",
      "open": "521.65",
      "high": "529.98",
      "low": "489.30",
      "close": "520.26",
      "volume": "6031825"
    },
    {
      "date": "2025-11-24",
      "open": "525.47",
      "high": "564.80",
      "low": "523.00",
      "close": "559.80",
      "volume": "5008896"
    },
    {
      "date": "2025-11-25",
      "open": "555.12",
      "high": "557.77",
      "low": "535.85",
      "close": "556.03",
      "volume": "2757663"
    },
    {
      "date": "2025-11-26",
      "open": "565.76",
      "high": "590.54",
      "low": "563.50",
      "close": "586.37",
      "volume": "3435945"
    },
    {
      "date": "2025-11-28",
      "open": "589.79",
      "high": "599.59",
      "low": "583.40",
      "close": "599.48",
      "volume": "1825454"
    },
    {
      "date": "2025-12-01",
      "open": "588.13",
      "high": "624.73",
      "low": "576.00",
      "close": "623.59",
      "volume": "4544294"
    },
    {
      "date": "2025-12-02",
      "open": "632.53",
      "high": "679.70",
      "low": "631.19",
      "close": "653.00",
      "volume": "5199995"
    },
    {
      "date": "2025-12-03",
      "open": "654.87",
      "high": "667.09",
      "low": "645.00",
      "close": "662.21",
      "volume": "3000655"
    },
    {
      "date": "2025-12-04",
      "open": "671.28",
      "high": "698.47",
      "low": "668.48",
      "close": "683.78",
      "volume": "4971956"
    },
    {
      "date": "2025-12-05",
      "open": "687.445",
      "high": "702.30",
      "low": "678.69",
      "close": "691.94",
      "volume": "3520410"
    },
    {
      "date": "2025-12-08",
      "open": "697.675",
      "high": "706.6899",
      "low": "683.53",
      "close": "689.76",
      "volume": "3008363"
    },
    {
      "date": "2025-12-09",
      "open": "689.585",
      "high": "726.8299",
      "low": "684.00",
      "close": "724.62",
      "volume": "3938639"
    },
    {
      "date": "2025-12-10",
      "open": "717.16",
      "high": "721.4172",
      "low": "698.51",
      "close": "703.28",
      "volume": "3577796"
    },
    {
      "date": "2025-12-11",
      "open": "697.00",
      "high": "723.49",
      "low": "696.00",
      "close": "716.98",
      "volume": "3575240"
    },
    {
      "date": "2025-12-12",
      "open": "714.28",
      "high": "716.2966",
      "low": "668.74",
      "close": "670.67",
      "volume": "4171369"
    },
    {
      "date": "2025-12-15",
      "open": "682.57",
      "high": "691.8999",
      "low": "661.5601",
      "close": "675.165",
      "volume": "3776116"
    },
    {
      "date": "2025-12-16",
      "open": "668.50",
      "high": "682.9424",
      "low": "654.00",
      "close": "677.30",
      "volume": "3233165"
    },
    {
      "date": "2025-12-17",
      "open": "684.59",
      "high": "688.99",
      "low": "656.87",
      "close": "657.13",
      "volume": "2997194"
    },
    {
      "date": "2025-12-18",
      "open": "675.00",
      "high": "704.13",
      "low": "674.0001",
      "close": "694.37",
      "volume": "3596882"
    },
    {
      "date": "2025-12-19",
      "open": "702.00",
      "high": "732.00",
      "low": "700.0037",
      "close": "721.37",
      "volume": "7834000"
    },
    {
      "date": "2025-12-22",
      "open": "731.97",
      "high": "738.01",
      "low": "722.0301",
      "close": "733.60",
      "volume": "3192627"
    },
    {
      "date": "2025-12-23",
      "open": "727.38",
      "high": "737.00",
      "low": "710.25",
      "close": "728.45",
      "volume": "2229387"
    },
    {
      "date": "2025-12-24",
      "open": "727.85",
      "high": "734.7699",
      "low": "721.55",
      "close": "727.50",
      "volume": "947372"
    },
    {
      "date": "2025-12-26",
      "open": "727.71",
      "high": "732.00",
      "low": "708.20",
      "close": "714.23",
      "volume": "1766931"
    },
    {
      "date": "2025-12-29",
      "open": "705.025",
      "high": "705.39",
      "low": "682.00",
      "close": "698.82",
      "volume": "3222396"
    },
    {
      "date": "2025-12-30",
      "open": "697.89",
      "high": "699.73",
      "low": "683.6164",
      "close": "693.71",
      "volume": "2249106"
    },
    {
      "date": "2025-12-31",
      "open": "693.71",
      "high": "698.7862",
      "low": "672.28",
      "close": "673.82",
      "volume": "1930019"
    },
    {
      "date": "2026-01-02",
      "open": "683.37",
      "high": "683.50",
      "low": "610.58",
      "close": "618.32",
      "volume": "5611203"
    },
    {
      "date": "2026-01-05",
      "open": "617.70",
      "high": "642.28",
      "low": "603.77",
      "close": "632.91",
      "volume": "3846910"
    },
    {
      "date": "2026-01-06",
      "open": "629.94",
      "high": "632.04",
      "low": "595.51",
      "close": "617.24",
      "volume": "4584362"
    },
    {
      "date": "2026-01-07",
      "open": "618.00",
      "high": "643.5799",
      "low": "611.0001",
      "close": "632.92",
      "volume": "2934676"
    },
    {
      "date": "2026-01-08",
      "open": "621.86",
      "high": "628.50",
      "low": "605.151",
      "close": "616.53",
      "volume": "3029329"
    },
    {
      "date": "2026-01-09",
      "open": "616.22",
      "high": "649.77",
      "low": "612.2871",
      "close": "647.72",
      "volume": "3553741"
    },
    {
      "date": "2026-01-12",
      "open": "638.63",
      "high": "663.88",
      "low": "624.7901",
      "close": "658.65",
      "volume": "4375351"
    },
    {
      "date": "2026-01-13",
      "open": "655.11",
      "high": "679.69",
      "low": "642.80",
      "close": "668.63",
      "volume": "3778645"
    },
    {
      "date": "2026-01-14",
      "open": "673.00",
      "high": "675.00",
      "low": "596.76",
      "close": "617.76",
      "volume": "8443401"
    },
    {
      "date": "2026-01-15",
      "open": "626.405",
      "high": "629.80",
      "low": "600.20",
      "close": "606.99",
      "volume": "4156377"
    },
    {
      "date": "2026-01-16",
      "open": "615.265",
      "high": "615.265",
      "low": "559.82",
      "close": "568.76",
      "volume": "8576847"
    },
    {
      "date": "2026-01-20",
      "open": "540.96",
      "high": "578.7618",
      "low": "532.21",
      "close": "565.52",
      "volume": "9763645"
    },
    {
      "date": "2026-01-21",
      "open": "555.01",
      "high": "560.00",
      "low": "530.15",
      "close": "532.56",
      "volume": "6676768"
    },
    {
      "date": "2026-01-22",
      "open": "538.93",
      "high": "539.86",
      "low": "514.35",
      "close": "521.94",
      "volume": "5650560"
    },
    {
      "date": "2026-01-23",
      "open": "521.50",
      "high": "535.70",
      "low": "509.04",
      "close": "524.41",
      "volume": "4835106"
    },
    {
      "date": "2026-01-26",
      "open": "531.97",
      "high": "558.37",
      "low": "529.03",
      "close": "535.44",
      "volume": "5656974"
    },
    {
      "date": "2026-01-27",
      "open": "546.82",
      "high": "556.43",
      "low": "536.30",
      "close": "543.56",
      "volume": "4658230"
    },
    {
      "date": "2026-01-28",
      "open": "546.795",
      "high": "557.9699",
      "low": "537.68",
      "close": "542.36",
      "volume": "4767661"
    },
    {
      "date": "2026-01-29",
      "open": "550.10",
      "high": "569.92",
      "low": "542.00",
      "close": "569.24",
      "volume": "5289402"
    },
    {
      "date": "2026-01-30",
      "open": "559.79",
      "high": "563.47",
      "low": "463.08",
      "close": "473.11",
      "volume": "12170470"
    },
    {
      "date": "2026-02-02",
      "open": "502.55",
      "high": "509.00",
      "low": "476.00",
      "close": "483.00",
      "volume": "6043656"
    },
    {
      "date": "2026-02-03",
      "open": "483.00",
      "high": "484.99",
      "low": "448.57",
      "close": "461.79",
      "volume": "7127670"
    },
    {
      "date": "2026-02-04",
      "open": "402.00",
      "high": "410.25",
      "low": "382.4001",
      "close": "387.34",
      "volume": "15434610"
    },
    {
      "date": "2026-02-05",
      "open": "387.055",
      "high": "388.60",
      "low": "360.12",
      "close": "375.23",
      "volume": "8725455"
    },
    {
      "date": "2026-02-06",
      "open": "399.32",
      "high": "410.21",
      "low": "380.30",
      "close": "406.72",
      "volume": "6463797"
    },
    {
      "date": "2026-02-09",
      "open": "421.34",
      "high": "471.7299",
      "low": "419.5201",
      "close": "460.38",
      "volume": "10320500"
    },
    {
      "date": "2026-02-10",
      "open": "473.155",
      "high": "482.00",
      "low": "461.705",
      "close": "472.92",
      "volume": "6146096"
    },
    {
      "date": "2026-02-11",
      "open": "459.00",
      "high": "471.97",
      "low": "438.18",
      "close": "456.81",
      "volume": "10648630"
    },
    {
      "date": "2026-02-12",
      "open": "404.00",
      "high": "404.88",
      "low": "365.01",
      "close": "366.91",
      "volume": "18794890"
    },
    {
      "date": "2026-02-13",
      "open": "365.00",
      "high": "391.85",
      "low": "359.00",
      "close": "390.55",
      "volume": "9094355"
    },
    {
      "date": "2026-02-17",
      "open": "384.00",
      "high": "388.11",
      "low": "368.18",
      "close": "376.38",
      "volume": "5212097"
    },
    {
      "date": "2026-02-18",
      "open": "379.995",
      "high": "407.18",
      "low": "372.50",
      "close": "404.39",
      "volume": "5754218"
    },
    {
      "date": "2026-02-19",
      "open": "399.02",
      "high": "415.4399",
      "low": "396.00",
      "close": "412.00",
      "volume": "6165556"
    },
    {
      "date": "2026-02-20",
      "open": "415.00",
      "high": "435.00",
      "low": "414.59",
      "close": "418.68",
      "volume": "8669817"
    },
    {
      "date": "2026-02-23",
      "open": "401.63",
      "high": "404.00",
      "low": "375.70",
      "close": "380.62",
      "volume": "7207740"
    },
    {
      "date": "2026-02-24",
      "open": "381.42",
      "high": "398.1125",
      "low": "366.6701",
      "close": "393.22",
      "volume": "5191758"
    },
    {
      "date": "2026-02-25",
      "open": "393.81",
      "high": "427.18",
      "low": "391.72",
      "close": "421.63",
      "volume": "5922732"
    },
    {
      "date": "2026-02-26",
      "open": "420.69",
      "high": "445.90",
      "low": "417.5621",
      "close": "444.93",
      "volume": "5884603"
    },
    {
      "date": "2026-02-27",
      "open": "431.79",
      "high": "447.528",
      "low": "426.50",
      "close": "434.77",
      "volume": "4889938"
    },
    {
      "date": "2026-03-02",
      "open": "418.69",
      "high": "436.59",
      "low": "410.55",
      "close": "432.98",
      "volume": "4098952"
    },
    {
      "date": "2026-03-03",
      "open": "414.01",
      "high": "444.16",
      "low": "406.10",
      "close": "438.89",
      "volume": "5193607"
    },
    {
      "date": "2026-03-04",
      "open": "445.00",
      "high": "485.16",
      "low": "443.30",
      "close": "482.81",
      "volume": "8394408"
    },
    {
      "date": "2026-03-05",
      "open": "486.24",
      "high": "511.77",
      "low": "484.75",
      "close": "508.56",
      "volume": "7623837"
    },
    {
      "date": "2026-03-06",
      "open": "507.03",
      "high": "509.50",
      "low": "491.20",
      "close": "502.14",
      "volume": "5177269"
    },
    {
      "date": "2026-03-09",
      "open": "498.345",
      "high": "520.36",
      "low": "494.00",
      "close": "517.23",
      "volume": "5332499"
    },
    {
      "date": "2026-03-10",
      "open": "512.65",
      "high": "516.9999",
      "low": "473.00",
      "close": "477.39",
      "volume": "6688490"
    },
    {
      "date": "2026-03-11",
      "open": "482.96",
      "high": "483.99",
      "low": "456.95",
      "close": "461.45",
      "volume": "5712910"
    },
    {
      "date": "2026-03-12",
      "open": "462.48",
      "high": "468.50",
      "low": "448.60",
      "close": "449.33",
      "volume": "5004672"
    },
    {
      "date": "2026-03-13",
      "open": "450.80",
      "high": "465.00",
      "low": "446.66",
      "close": "458.67",
      "volume": "3791396"
    },
    {
      "date": "2026-03-16",
      "open": "460.84",
      "high": "465.99",
      "low": "446.88",
      "close": "453.30",
      "volume": "3998180"
    },
    {
      "date": "2026-03-17",
      "open": "450.32",
      "high": "469.09",
      "low": "447.725",
      "close": "459.09",
      "volume": "4331461"
    },
    {
      "date": "2026-03-18",
      "open": "453.61",
      "high": "471.7207",
      "low": "442.20",
      "close": "442.57",
      "volume": "3514858"
    },
    {
      "date": "2026-03-19",
      "open": "428.325",
      "high": "441.17",
      "low": "416.00",
      "close": "439.92",
      "volume": "4760146"
    },
    {
      "date": "2026-03-20",
      "open": "432.495",
      "high": "443.20",
      "low": "422.01",
      "close": "442.39",
      "volume": "4770434"
    },
    {
      "date": "2026-03-23",
      "open": "445.93",
      "high": "473.00",
      "low": "445.77",
      "close": "458.95",
      "volume": "4583452"
    },
    {
      "date": "2026-03-24",
      "open": "455.60",
      "high": "458.10",
      "low": "427.70",
      "close": "435.91",
      "volume": "4052188"
    },
    {
      "date": "2026-03-25",
      "open": "442.44",
      "high": "444.88",
      "low": "429.38",
      "close": "436.69",
      "volume": "2943484"
    },
    {
      "date": "2026-03-26",
      "open": "412.345",
      "high": "413.34",
      "low": "388.60",
      "close": "391.21",
      "volume": "6293093"
    },
    {
      "date": "2026-03-27",
      "open": "392.60",
      "high": "398.995",
      "low": "380.38",
      "close": "381.20",
      "volume": "4126686"
    },
    {
      "date": "2026-03-30",
      "open": "380.71",
      "high": "386.50",
      "low": "366.64",
      "close": "372.08",
      "volume": "5035601"
    },
    {
      "date": "2026-03-31",
      "open": "379.50",
      "high": "399.38",
      "low": "373.00",
      "close": "398.00",
      "volume": "4661315"
    },
    {
      "date": "2026-04-01",
      "open": "402.005",
      "high": "403.9899",
      "low": "385.0127",
      "close": "387.84",
      "volume": "3189386"
    },
    {
      "date": "2026-04-02",
      "open": "376.74",
      "high": "393.91",
      "low": "366.75",
      "close": "386.37",
      "volume": "3204114"
    },
    {
      "date": "2026-04-06",
      "open": "391.01",
      "high": "414.29",
      "low": "391.01",
      "close": "412.68",
      "volume": "4259916"
    },
    {
      "date": "2026-04-07",
      "open": "407.37",
      "high": "415.60",
      "low": "398.35",
      "close": "410.44",
      "volume": "2933282"
    },
    {
      "date": "2026-04-08",
      "open": "440.495",
      "high": "449.48",
      "low": "383.40",
      "close": "391.20",
      "volume": "5944248"
    },
    {
      "date": "2026-04-09",
      "open": "394.14",
      "high": "397.9899",
      "low": "369.19",
      "close": "379.14",
      "volume": "6540492"
    },
    {
      "date": "2026-04-10",
      "open": "376.00",
      "high": "391.94",
      "low": "364.64",
      "close": "391.38",
      "volume": "4848160"
    },
    {
      "date": "2026-04-13",
      "open": "395.66",
      "high": "422.465",
      "low": "394.304",
      "close": "417.45",
      "volume": "5499788"
    },
    {
      "date": "2026-04-14",
      "open": "428.545",
      "high": "436.04",
      "low": "424.94",
      "close": "433.51",
      "volume": "3204076"
    },
    {
      "date": "2026-04-15",
      "open": "438.95",
      "high": "465.91",
      "low": "433.67",
      "close": "464.63",
      "volume": "4915433"
    },
    {
      "date": "2026-04-16",
      "open": "484.00",
      "high": "487.59",
      "low": "461.56",
      "close": "466.09",
      "volume": "4517399"
    },
    {
      "date": "2026-04-17",
      "open": "478.50",
      "high": "486.46",
      "low": "472.24",
      "close": "477.20",
      "volume": "4014881"
    },
    {
      "date": "2026-04-20",
      "open": "470.51",
      "high": "491.40",
      "low": "465.55",
      "close": "490.96",
      "volume": "3795781"
    },
    {
      "date": "2026-04-21",
      "open": "489.50",
      "high": "491.99",
      "low": "470.501",
      "close": "473.18",
      "volume": "3854013"
    },
    {
      "date": "2026-04-22",
      "open": "481.75",
      "high": "484.49",
      "low": "468.50",
      "close": "483.71",
      "volume": "3430394"
    },
    {
      "date": "2026-04-23",
      "open": "470.71",
      "high": "471.19",
      "low": "442.3893",
      "close": "454.17",
      "volume": "3531347"
    },
    {
      "date": "2026-04-24",
      "open": "455.00",
      "high": "457.4667",
      "low": "431.42",
      "close": "448.29",
      "volume": "4365575"
    },
    {
      "date": "2026-04-27",
      "open": "443.145",
      "high": "461.70",
      "low": "442.00",
      "close": "460.29",
      "volume": "3522887"
    },
    {
      "date": "2026-04-28",
      "open": "455.00",
      "high": "462.9999",
      "low": "441.50",
      "close": "449.03",
      "volume": "2785561"
    },
    {
      "date": "2026-04-29",
      "open": "448.72",
      "high": "448.72",
      "low": "430.25",
      "close": "443.43",
      "volume": "2337593"
    },
    {
      "date": "2026-04-30",
      "open": "445.16",
      "high": "449.30",
      "low": "433.59",
      "close": "446.35",
      "volume": "2247755"
    },
    {
      "date": "2026-05-01",
      "open": "459.055",
      "high": "469.73",
      "low": "450.48",
      "close": "460.00",
      "volume": "2484205"
    },
    {
      "date": "2026-05-04",
      "open": "466.949",
      "high": "483.55",
      "low": "462.00",
      "close": "475.00",
      "volume": "3804258"
    },
    {
      "date": "2026-05-05",
      "open": "480.17",
      "high": "483.29",
      "low": "469.62",
      "close": "478.11",
      "volume": "3259932"
    },
    {
      "date": "2026-05-06",
      "open": "479.00",
      "high": "479.31",
      "low": "452.5154",
      "close": "468.83",
      "volume": "7943732"
    },
    {
      "date": "2026-05-07",
      "open": "454.875",
      "high": "512.6899",
      "low": "443.00",
      "close": "498.87",
      "volume": "12597310"
    },
    {
      "date": "2026-05-08",
      "open": "494.07",
      "high": "495.00",
      "low": "447.475",
      "close": "468.55",
      "volume": "7766914"
    },
    {
      "date": "2026-05-11",
      "open": "456.07",
      "high": "479.28",
      "low": "447.085",
      "close": "478.42",
      "volume": "4568485"
    },
    {
      "date": "2026-05-12",
      "open": "480.38",
      "high": "492.7299",
      "low": "477.43",
      "close": "490.69",
      "volume": "4690554"
    },
    {
      "date": "2026-05-13",
      "open": "487.39",
      "high": "487.39",
      "low": "450.30",
      "close": "453.53",
      "volume": "5615831"
    },
    {
      "date": "2026-05-14",
      "open": "452.56",
      "high": "487.77",
      "low": "450.3202",
      "close": "485.16",
      "volume": "5963586"
    },
    {
      "date": "2026-05-15",
      "open": "479.99",
      "high": "504.98",
      "low": "476.50",
      "close": "501.00",
      "volume": "5352669"
    },
    {
      "date": "2026-05-18",
      "open": "496.49",
      "high": "515.39",
      "low": "484.79",
      "close": "492.38",
      "volume": "4471607"
    },
    {
      "date": "2026-05-19",
      "open": "501.54",
      "high": "503.78",
      "low": "473.18",
      "close": "476.90",
      "volume": "3302302"
    },
    {
      "date": "2026-05-20",
      "open": "474.41",
      "high": "483.2473",
      "low": "461.00",
      "close": "482.28",
      "volume": "2936077"
    },
    {
      "date": "2026-05-21",
      "open": "480.00",
      "high": "498.26",
      "low": "473.085",
      "close": "485.89",
      "volume": "3203677"
    },
    {
      "date": "2026-05-22",
      "open": "485.00",
      "high": "494.44",
      "low": "475.79",
      "close": "481.68",
      "volume": "3830317"
    },
    {
      "date": "2026-05-26",
      "open": "516.07",
      "high": "538.8199",
      "low": "497.0001",
      "close": "514.24",
      "volume": "6756218"
    },
    {
      "date": "2026-05-27",
      "open": "520.91",
      "high": "581.00",
      "low": "514.12",
      "close": "567.83",
      "volume": "8276834"
    },
    {
      "date": "2026-05-28",
      "open": "562.16",
      "high": "606.3899",
      "low": "560.4875",
      "close": "599.89",
      "volume": "5842434"
    },
    {
      "date": "2026-05-29",
      "open": "601.47",
      "high": "616.67",
      "low": "580.52",
      "close": "613.09",
      "volume": "6252209"
    },
    {
      "date": "2026-06-01",
      "open": "615.20",
      "high": "622.00",
      "low": "584.86",
      "close": "613.70",
      "volume": "4303827"
    },
    {
      "date": "2026-06-02",
      "open": "613.86",
      "high": "617.00",
      "low": "591.00",
      "close": "605.63",
      "volume": "2717841"
    },
    {
      "date": "2026-06-03",
      "open": "594.80",
      "high": "599.6418",
      "low": "565.04",
      "close": "570.83",
      "volume": "3456189"
    },
    {
      "date": "2026-06-04",
      "open": "572.40",
      "high": "587.00",
      "low": "554.23",
      "close": "558.87",
      "volume": "4960392"
    },
    {
      "date": "2026-06-05",
      "open": "577.915",
      "high": "595.00",
      "low": "548.78",
      "close": "557.20",
      "volume": "5547042"
    },
    {
      "date": "2026-06-08",
      "open": "558.59",
      "high": "573.70",
      "low": "557.42",
      "close": "563.69",
      "volume": "3896079"
    },
    {
      "date": "2026-06-09",
      "open": "558.16",
      "high": "567.66",
      "low": "502.81",
      "close": "520.84",
      "volume": "4461647"
    },
    {
      "date": "2026-06-10",
      "open": "505.99",
      "high": "517.12",
      "low": "492.63",
      "close": "492.98",
      "volume": "4842573"
    },
    {
      "date": "2026-06-11",
      "open": "486.165",
      "high": "495.00",
      "low": "472.00",
      "close": "478.57",
      "volume": "5938823"
    },
    {
      "date": "2026-06-12",
      "open": "479.02",
      "high": "499.80",
      "low": "472.05",
      "close": "496.77",
      "volume": "4338272"
    },
    {
      "date": "2026-06-15",
      "open": "509.50",
      "high": "530.5499",
      "low": "507.01",
      "close": "520.86",
      "volume": "7521039"
    },
    {
      "date": "2026-06-16",
      "open": "522.50",
      "high": "523.748",
      "low": "494.69",
      "close": "515.20",
      "volume": "6734294"
    },
    {
      "date": "2026-06-17",
      "open": "514.05",
      "high": "518.65",
      "low": "478.595",
      "close": "479.49",
      "volume": "5470325"
    },
    {
      "date": "2026-06-18",
      "open": "481.31",
      "high": "483.90",
      "low": "460.20",
      "close": "469.71",
      "volume": "9549103"
    },
    {
      "date": "2026-06-22",
      "open": "457.34",
      "high": "482.0805",
      "low": "447.35",
      "close": "469.39",
      "volume": "8358855"
    },
    {
      "date": "2026-06-23",
      "open": "462.96",
      "high": "474.23",
      "low": "458.16",
      "close": "467.02",
      "volume": "5083662"
    },
    {
      "date": "2026-06-24",
      "open": "459.20",
      "high": "474.51",
      "low": "456.8301",
      "close": "464.96",
      "volume": "5414900"
    },
    {
      "date": "2026-06-25",
      "open": "450.97",
      "high": "451.81",
      "low": "418.46",
      "close": "445.93",
      "volume": "4130351"
    },
    {
      "date": "2026-06-26",
      "open": "446.29",
      "high": "483.32",
      "low": "440.40",
      "close": "477.08",
      "volume": "3426532"
    },
    {
      "date": "2026-06-29",
      "open": "490.34",
      "high": "506.491",
      "low": "483.00",
      "close": "498.76",
      "volume": "5300334"
    },
    {
      "date": "2026-06-30",
      "open": "494.42",
      "high": "519.46",
      "low": "492.84",
      "close": "515.23",
      "volume": "5594085"
    },
    {
      "date": "2026-07-01",
      "open": "532.94",
      "high": "574.75",
      "low": "521.93",
      "close": "564.61",
      "volume": "5920087"
    },
    {
      "date": "2026-07-02",
      "open": "550.235",
      "high": "576.4599",
      "low": "524.82",
      "close": "527.06",
      "volume": "6002571"
    },
    {
      "date": "2026-07-06",
      "open": "514.85",
      "high": "545.35",
      "low": "513.4036",
      "close": "543.79",
      "volume": "5798762"
    },
    {
      "date": "2026-07-07",
      "open": "540.78",
      "high": "548.44",
      "low": "518.10",
      "close": "527.98",
      "volume": "4995063"
    },
    {
      "date": "2026-07-08",
      "open": "524.70",
      "high": "527.1999",
      "low": "507.00",
      "close": "522.18",
      "volume": "4826939"
    },
    {
      "date": "2026-07-09",
      "open": "504.95",
      "high": "529.88",
      "low": "500.50",
      "close": "520.43",
      "volume": "4706848"
    },
    {
      "date": "2026-07-10",
      "open": "526.60",
      "high": "534.03",
      "low": "504.19",
      "close": "506.98",
      "volume": "3493315"
    },
    {
      "date": "2026-07-13",
      "open": "497.00",
      "high": "500.43",
      "low": "433.71",
      "close": "442.85",
      "volume": "10345870"
    },
    {
      "date": "2026-07-14",
      "open": "433.50",
      "high": "459.57",
      "low": "431.10",
      "close": "448.98",
      "volume": "6664245"
    },
    {
      "date": "2026-07-15",
      "open": "448.90",
      "high": "462.69",
      "low": "444.16",
      "close": "452.73",
      "volume": "4631333"
    },
    {
      "date": "2026-07-16",
      "open": "452.30",
      "high": "453.83",
      "low": "432.4001",
      "close": "434.48",
      "volume": "5166202"
    },
    {
      "date": "2026-07-17",
      "open": "421.43",
      "high": "431.39",
      "low": "413.63",
      "close": "424.54",
      "volume": "5627900"
    },
    {
      "date": "2026-07-20",
      "open": "429.74",
      "high": "437.93",
      "low": "422.545",
      "close": "424.60",
      "volume": "5120587"
    },
    {
      "date": "2026-07-21",
      "open": "419.09",
      "high": "434.60",
      "low": "418.00",
      "close": "428.69",
      "volume": "4862587"
    },
    {
      "date": "2026-07-22",
      "open": "424.555",
      "high": "424.64",
      "low": "407.07",
      "close": "412.48",
      "volume": "7820935"
    },
    {
      "date": "2026-07-23",
      "open": "414.26",
      "high": "414.89",
      "low": "396.50",
      "close": "398.86",
      "volume": "5364054"
    },
    {
      "date": "2026-07-24",
      "open": "397.10",
      "high": "400.90",
      "low": "386.97",
      "close": "391.98",
      "volume": "4855103"
    },
    {
      "date": "2026-07-27",
      "open": "404.752",
      "high": "417.5799",
      "low": "401.45",
      "close": "412.73",
      "volume": "5147746"
    },
    {
      "date": "2026-07-28",
      "open": "414.48",
      "high": "420.945",
      "low": "395.1501",
      "close": "418.22",
      "volume": "5578585"
    },
    {
      "date": "2026-07-29",
      "open": "413.535",
      "high": "420.85",
      "low": "397.15",
      "close": "399.46",
      "volume": "5606586"
    },
    {
      "date": "2026-07-30",
      "open": "393.02",
      "high": "406.3799",
      "low": "390.0505",
      "close": "403.87",
      "volume": "7548346"
    },
    {
      "date": "2026-07-31",
      "open": "397.90",
      "high": "398.16",
      "low": "377.71",
      "close": "395.90",
      "volume": "15452190"
    },
    {
      "date": "2026-08-03",
      "open": "410.70",
      "high": "414.28",
      "low": "399.05",
      "close": "406.16",
      "volume": "4591772"
    },
    {
      "date": "2026-08-04",
      "open": "418.33",
      "high": "426.90",
      "low": "405.33",
      "close": "419.70",
      "volume": "7149634"
    },
    {
      "date": "2026-08-05",
      "open": "432.51",
      "high": "437.79",
      "low": "416.09",
      "close": "417.80",
      "volume": "10804990"
    }
  ]
}