{
  "source": "https://api.nasdaq.com/api/quote/KLAC/historical",
  "symbol": "KLAC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "35.154",
      "high": "35.48",
      "low": "35.114",
      "close": "35.335",
      "volume": "9083670"
    },
    {
      "date": "2021-08-09",
      "open": "35.352",
      "high": "35.607",
      "low": "35.13",
      "close": "35.152",
      "volume": "7486850"
    },
    {
      "date": "2021-08-10",
      "open": "35.124",
      "high": "35.204",
      "low": "34.06",
      "close": "34.20",
      "volume": "14768870"
    },
    {
      "date": "2021-08-11",
      "open": "34.385",
      "high": "34.503",
      "low": "33.629",
      "close": "34.266",
      "volume": "8323030"
    },
    {
      "date": "2021-08-12",
      "open": "33.75",
      "high": "33.985",
      "low": "32.818",
      "close": "32.851",
      "volume": "13567350"
    },
    {
      "date": "2021-08-13",
      "open": "32.714",
      "high": "32.913",
      "low": "32.58",
      "close": "32.788",
      "volume": "5964840"
    },
    {
      "date": "2021-08-16",
      "open": "32.703",
      "high": "33.154",
      "low": "32.583",
      "close": "32.919",
      "volume": "10735780"
    },
    {
      "date": "2021-08-17",
      "open": "32.586",
      "high": "32.702",
      "low": "31.686",
      "close": "32.245",
      "volume": "12556000"
    },
    {
      "date": "2021-08-18",
      "open": "32.0515",
      "high": "32.648",
      "low": "31.7165",
      "close": "31.755",
      "volume": "11179920"
    },
    {
      "date": "2021-08-19",
      "open": "31.479",
      "high": "32.36",
      "low": "31.35",
      "close": "32.235",
      "volume": "7299340"
    },
    {
      "date": "2021-08-20",
      "open": "32.473",
      "high": "32.744",
      "low": "31.546",
      "close": "31.997",
      "volume": "7942820"
    },
    {
      "date": "2021-08-23",
      "open": "32.396",
      "high": "32.961",
      "low": "32.338",
      "close": "32.854",
      "volume": "12749080"
    },
    {
      "date": "2021-08-24",
      "open": "32.968",
      "high": "33.43",
      "low": "32.637",
      "close": "32.80",
      "volume": "6214570"
    },
    {
      "date": "2021-08-25",
      "open": "32.57",
      "high": "33.554",
      "low": "32.57",
      "close": "33.402",
      "volume": "8393620"
    },
    {
      "date": "2021-08-26",
      "open": "33.459",
      "high": "33.673",
      "low": "33.209",
      "close": "33.375",
      "volume": "4954780"
    },
    {
      "date": "2021-08-27",
      "open": "33.563",
      "high": "34.353",
      "low": "33.486",
      "close": "34.293",
      "volume": "6926040"
    },
    {
      "date": "2021-08-30",
      "open": "34.534",
      "high": "34.69",
      "low": "33.8828",
      "close": "34.211",
      "volume": "5160730"
    },
    {
      "date": "2021-08-31",
      "open": "34.367",
      "high": "34.367",
      "low": "33.3725",
      "close": "33.996",
      "volume": "10031680"
    },
    {
      "date": "2021-09-01",
      "open": "34.095",
      "high": "34.159",
      "low": "33.514",
      "close": "33.545",
      "volume": "6681290"
    },
    {
      "date": "2021-09-02",
      "open": "33.789",
      "high": "33.966",
      "low": "33.536",
      "close": "33.771",
      "volume": "4705950"
    },
    {
      "date": "2021-09-03",
      "open": "33.611",
      "high": "34.251",
      "low": "33.611",
      "close": "34.175",
      "volume": "4818800"
    },
    {
      "date": "2021-09-07",
      "open": "34.263",
      "high": "34.3079",
      "low": "33.791",
      "close": "34.181",
      "volume": "5702540"
    },
    {
      "date": "2021-09-08",
      "open": "34.116",
      "high": "34.116",
      "low": "33.456",
      "close": "33.675",
      "volume": "7748160"
    },
    {
      "date": "2021-09-09",
      "open": "33.592",
      "high": "34.889",
      "low": "33.557",
      "close": "34.783",
      "volume": "12001020"
    },
    {
      "date": "2021-09-10",
      "open": "35.10",
      "high": "35.9095",
      "low": "35.031",
      "close": "35.057",
      "volume": "12413660"
    },
    {
      "date": "2021-09-13",
      "open": "35.461",
      "high": "35.832",
      "low": "34.93",
      "close": "35.56",
      "volume": "9742580"
    },
    {
      "date": "2021-09-14",
      "open": "36.052",
      "high": "36.479",
      "low": "35.351",
      "close": "35.639",
      "volume": "13494430"
    },
    {
      "date": "2021-09-15",
      "open": "35.735",
      "high": "36.754",
      "low": "35.405",
      "close": "36.734",
      "volume": "15662620"
    },
    {
      "date": "2021-09-16",
      "open": "36.50",
      "high": "37.373",
      "low": "36.32",
      "close": "37.202",
      "volume": "19706720"
    },
    {
      "date": "2021-09-17",
      "open": "37.44",
      "high": "37.46",
      "low": "36.661",
      "close": "36.981",
      "volume": "21628120"
    },
    {
      "date": "2021-09-20",
      "open": "36.04",
      "high": "36.156",
      "low": "34.977",
      "close": "35.518",
      "volume": "13123420"
    },
    {
      "date": "2021-09-21",
      "open": "35.895",
      "high": "35.944",
      "low": "34.964",
      "close": "35.658",
      "volume": "11603970"
    },
    {
      "date": "2021-09-22",
      "open": "35.913",
      "high": "36.631",
      "low": "35.60",
      "close": "36.551",
      "volume": "7623760"
    },
    {
      "date": "2021-09-23",
      "open": "36.666",
      "high": "37.2406",
      "low": "36.577",
      "close": "37.098",
      "volume": "9482830"
    },
    {
      "date": "2021-09-24",
      "open": "36.767",
      "high": "37.065",
      "low": "36.679",
      "close": "36.953",
      "volume": "4338790"
    },
    {
      "date": "2021-09-27",
      "open": "36.451",
      "high": "36.9413",
      "low": "36.28",
      "close": "36.578",
      "volume": "8439710"
    },
    {
      "date": "2021-09-28",
      "open": "35.234",
      "high": "35.694",
      "low": "34.633",
      "close": "34.703",
      "volume": "16206120"
    },
    {
      "date": "2021-09-29",
      "open": "34.868",
      "high": "34.974",
      "low": "33.481",
      "close": "33.53",
      "volume": "12022860"
    },
    {
      "date": "2021-09-30",
      "open": "33.828",
      "high": "34.223",
      "low": "33.39",
      "close": "33.451",
      "volume": "9632240"
    },
    {
      "date": "2021-10-01",
      "open": "33.6715",
      "high": "33.845",
      "low": "32.878",
      "close": "33.502",
      "volume": "9046730"
    },
    {
      "date": "2021-10-04",
      "open": "33.212",
      "high": "33.262",
      "low": "32.559",
      "close": "32.907",
      "volume": "11476340"
    },
    {
      "date": "2021-10-05",
      "open": "33.296",
      "high": "33.444",
      "low": "32.824",
      "close": "33.123",
      "volume": "7742910"
    },
    {
      "date": "2021-10-06",
      "open": "32.679",
      "high": "33.022",
      "low": "32.436",
      "close": "32.91",
      "volume": "8210690"
    },
    {
      "date": "2021-10-07",
      "open": "33.349",
      "high": "33.617",
      "low": "32.932",
      "close": "33.01",
      "volume": "8118900"
    },
    {
      "date": "2021-10-08",
      "open": "33.229",
      "high": "33.237",
      "low": "32.482",
      "close": "32.605",
      "volume": "6431400"
    },
    {
      "date": "2021-10-11",
      "open": "32.457",
      "high": "33.121",
      "low": "32.4535",
      "close": "32.52",
      "volume": "5287770"
    },
    {
      "date": "2021-10-12",
      "open": "32.751",
      "high": "32.829",
      "low": "31.799",
      "close": "31.955",
      "volume": "8555570"
    },
    {
      "date": "2021-10-13",
      "open": "32.386",
      "high": "32.60",
      "low": "31.909",
      "close": "32.041",
      "volume": "6905660"
    },
    {
      "date": "2021-10-14",
      "open": "33.131",
      "high": "33.131",
      "low": "32.661",
      "close": "32.978",
      "volume": "9591050"
    },
    {
      "date": "2021-10-15",
      "open": "33.017",
      "high": "33.239",
      "low": "32.789",
      "close": "32.91",
      "volume": "7725400"
    },
    {
      "date": "2021-10-18",
      "open": "32.668",
      "high": "32.823",
      "low": "32.233",
      "close": "32.677",
      "volume": "13778300"
    },
    {
      "date": "2021-10-19",
      "open": "32.57",
      "high": "33.2715",
      "low": "32.556",
      "close": "33.214",
      "volume": "8205940"
    },
    {
      "date": "2021-10-20",
      "open": "33.171",
      "high": "33.3946",
      "low": "32.822",
      "close": "33.103",
      "volume": "7020200"
    },
    {
      "date": "2021-10-21",
      "open": "32.688",
      "high": "33.613",
      "low": "32.339",
      "close": "33.551",
      "volume": "8706420"
    },
    {
      "date": "2021-10-22",
      "open": "34.212",
      "high": "35.792",
      "low": "34.0535",
      "close": "34.303",
      "volume": "18564450"
    },
    {
      "date": "2021-10-25",
      "open": "34.771",
      "high": "34.771",
      "low": "34.168",
      "close": "34.323",
      "volume": "10574650"
    },
    {
      "date": "2021-10-26",
      "open": "34.912",
      "high": "34.912",
      "low": "33.748",
      "close": "34.197",
      "volume": "8680380"
    },
    {
      "date": "2021-10-27",
      "open": "34.096",
      "high": "34.543",
      "low": "33.628",
      "close": "34.057",
      "volume": "11961570"
    },
    {
      "date": "2021-10-28",
      "open": "36.6435",
      "high": "38.899",
      "low": "35.25",
      "close": "35.534",
      "volume": "23508050"
    },
    {
      "date": "2021-10-29",
      "open": "35.223",
      "high": "37.411",
      "low": "35.1975",
      "close": "37.276",
      "volume": "16042160"
    },
    {
      "date": "2021-11-01",
      "open": "37.30",
      "high": "38.049",
      "low": "36.916",
      "close": "38.026",
      "volume": "20494590"
    },
    {
      "date": "2021-11-02",
      "open": "38.104",
      "high": "38.882",
      "low": "38.101",
      "close": "38.875",
      "volume": "11864060"
    },
    {
      "date": "2021-11-03",
      "open": "39.00",
      "high": "39.387",
      "low": "38.306",
      "close": "39.367",
      "volume": "12373270"
    },
    {
      "date": "2021-11-04",
      "open": "39.408",
      "high": "40.965",
      "low": "39.367",
      "close": "40.908",
      "volume": "17037940"
    },
    {
      "date": "2021-11-05",
      "open": "41.032",
      "high": "41.84",
      "low": "40.563",
      "close": "41.673",
      "volume": "16555370"
    },
    {
      "date": "2021-11-08",
      "open": "41.675",
      "high": "41.933",
      "low": "41.059",
      "close": "41.284",
      "volume": "12477840"
    },
    {
      "date": "2021-11-09",
      "open": "41.293",
      "high": "41.76",
      "low": "41.0421",
      "close": "41.711",
      "volume": "8379000"
    },
    {
      "date": "2021-11-10",
      "open": "41.004",
      "high": "41.80",
      "low": "40.334",
      "close": "40.435",
      "volume": "11697840"
    },
    {
      "date": "2021-11-11",
      "open": "41.021",
      "high": "41.4219",
      "low": "40.8001",
      "close": "41.279",
      "volume": "6202040"
    },
    {
      "date": "2021-11-12",
      "open": "41.247",
      "high": "41.734",
      "low": "40.9795",
      "close": "41.328",
      "volume": "6274020"
    },
    {
      "date": "2021-11-15",
      "open": "41.80",
      "high": "41.885",
      "low": "41.053",
      "close": "41.306",
      "volume": "6541760"
    },
    {
      "date": "2021-11-16",
      "open": "41.301",
      "high": "42.402",
      "low": "41.117",
      "close": "42.32",
      "volume": "11509980"
    },
    {
      "date": "2021-11-17",
      "open": "42.177",
      "high": "42.4045",
      "low": "41.759",
      "close": "41.984",
      "volume": "14766010"
    },
    {
      "date": "2021-11-18",
      "open": "42.283",
      "high": "42.484",
      "low": "41.736",
      "close": "42.324",
      "volume": "8877200"
    },
    {
      "date": "2021-11-19",
      "open": "42.203",
      "high": "42.684",
      "low": "42.087",
      "close": "42.238",
      "volume": "7463440"
    },
    {
      "date": "2021-11-22",
      "open": "42.391",
      "high": "42.7235",
      "low": "40.739",
      "close": "40.79",
      "volume": "16047420"
    },
    {
      "date": "2021-11-23",
      "open": "40.714",
      "high": "41.236",
      "low": "40.0797",
      "close": "41.198",
      "volume": "11615990"
    },
    {
      "date": "2021-11-24",
      "open": "41.039",
      "high": "41.335",
      "low": "40.112",
      "close": "41.33",
      "volume": "7305300"
    },
    {
      "date": "2021-11-26",
      "open": "40.671",
      "high": "41.01",
      "low": "39.704",
      "close": "39.896",
      "volume": "7563050"
    },
    {
      "date": "2021-11-29",
      "open": "40.281",
      "high": "41.461",
      "low": "40.281",
      "close": "41.384",
      "volume": "10844880"
    },
    {
      "date": "2021-11-30",
      "open": "41.266",
      "high": "41.843",
      "low": "40.582",
      "close": "40.813",
      "volume": "15486530"
    },
    {
      "date": "2021-12-01",
      "open": "41.525",
      "high": "42.822",
      "low": "40.818",
      "close": "41.218",
      "volume": "16372840"
    },
    {
      "date": "2021-12-02",
      "open": "40.872",
      "high": "41.587",
      "low": "40.121",
      "close": "40.253",
      "volume": "16100030"
    },
    {
      "date": "2021-12-03",
      "open": "40.762",
      "high": "41.091",
      "low": "39.461",
      "close": "40.068",
      "volume": "13130730"
    },
    {
      "date": "2021-12-06",
      "open": "40.292",
      "high": "40.342",
      "low": "39.017",
      "close": "39.953",
      "volume": "12843910"
    },
    {
      "date": "2021-12-07",
      "open": "40.656",
      "high": "42.048",
      "low": "40.5765",
      "close": "41.915",
      "volume": "13481300"
    },
    {
      "date": "2021-12-08",
      "open": "41.8575",
      "high": "42.231",
      "low": "41.3295",
      "close": "42.128",
      "volume": "9522060"
    },
    {
      "date": "2021-12-09",
      "open": "41.825",
      "high": "42.012",
      "low": "40.882",
      "close": "40.937",
      "volume": "10916170"
    },
    {
      "date": "2021-12-10",
      "open": "41.517",
      "high": "41.755",
      "low": "40.409",
      "close": "41.069",
      "volume": "8337880"
    },
    {
      "date": "2021-12-13",
      "open": "41.069",
      "high": "41.077",
      "low": "39.683",
      "close": "39.975",
      "volume": "11893950"
    },
    {
      "date": "2021-12-14",
      "open": "39.579",
      "high": "40.23",
      "low": "39.418",
      "close": "39.946",
      "volume": "9933850"
    },
    {
      "date": "2021-12-15",
      "open": "40.044",
      "high": "41.154",
      "low": "39.277",
      "close": "40.991",
      "volume": "21868540"
    },
    {
      "date": "2021-12-16",
      "open": "41.40",
      "high": "41.499",
      "low": "39.509",
      "close": "39.731",
      "volume": "23067010"
    },
    {
      "date": "2021-12-17",
      "open": "39.634",
      "high": "39.748",
      "low": "38.70",
      "close": "39.155",
      "volume": "32291030"
    },
    {
      "date": "2021-12-20",
      "open": "38.588",
      "high": "39.313",
      "low": "38.163",
      "close": "38.55",
      "volume": "18502030"
    },
    {
      "date": "2021-12-21",
      "open": "40.315",
      "high": "41.22",
      "low": "40.106",
      "close": "40.94",
      "volume": "22670460"
    },
    {
      "date": "2021-12-22",
      "open": "40.628",
      "high": "41.338",
      "low": "40.3547",
      "close": "41.321",
      "volume": "7196160"
    },
    {
      "date": "2021-12-23",
      "open": "41.523",
      "high": "42.449",
      "low": "41.5031",
      "close": "42.076",
      "volume": "8779660"
    },
    {
      "date": "2021-12-27",
      "open": "42.223",
      "high": "44.155",
      "low": "42.201",
      "close": "44.017",
      "volume": "13029690"
    },
    {
      "date": "2021-12-28",
      "open": "44.154",
      "high": "44.2435",
      "low": "43.032",
      "close": "43.215",
      "volume": "7519430"
    },
    {
      "date": "2021-12-29",
      "open": "43.278",
      "high": "43.891",
      "low": "43.153",
      "close": "43.508",
      "volume": "6139330"
    },
    {
      "date": "2021-12-30",
      "open": "43.545",
      "high": "43.60",
      "low": "42.629",
      "close": "42.708",
      "volume": "6149930"
    },
    {
      "date": "2021-12-31",
      "open": "42.79",
      "high": "43.193",
      "low": "42.726",
      "close": "43.011",
      "volume": "5250960"
    },
    {
      "date": "2022-01-03",
      "open": "43.114",
      "high": "43.564",
      "low": "42.561",
      "close": "43.509",
      "volume": "10443380"
    },
    {
      "date": "2022-01-04",
      "open": "43.438",
      "high": "43.684",
      "low": "41.76",
      "close": "43.124",
      "volume": "9649940"
    },
    {
      "date": "2022-01-05",
      "open": "43.216",
      "high": "43.509",
      "low": "41.968",
      "close": "42.074",
      "volume": "11740410"
    },
    {
      "date": "2022-01-06",
      "open": "42.063",
      "high": "43.505",
      "low": "41.777",
      "close": "43.222",
      "volume": "12686960"
    },
    {
      "date": "2022-01-07",
      "open": "42.981",
      "high": "43.553",
      "low": "41.619",
      "close": "41.691",
      "volume": "11550210"
    },
    {
      "date": "2022-01-10",
      "open": "41.021",
      "high": "41.952",
      "low": "40.47",
      "close": "41.873",
      "volume": "13411410"
    },
    {
      "date": "2022-01-11",
      "open": "41.486",
      "high": "42.587",
      "low": "41.05",
      "close": "42.561",
      "volume": "10184740"
    },
    {
      "date": "2022-01-12",
      "open": "42.962",
      "high": "43.699",
      "low": "42.962",
      "close": "43.386",
      "volume": "12130620"
    },
    {
      "date": "2022-01-13",
      "open": "44.625",
      "high": "45.712",
      "low": "42.041",
      "close": "42.148",
      "volume": "22904140"
    },
    {
      "date": "2022-01-14",
      "open": "41.917",
      "high": "44.552",
      "low": "41.879",
      "close": "44.50",
      "volume": "14219940"
    },
    {
      "date": "2022-01-18",
      "open": "43.7149",
      "high": "43.827",
      "low": "41.2005",
      "close": "41.298",
      "volume": "17103150"
    },
    {
      "date": "2022-01-19",
      "open": "41.777",
      "high": "42.186",
      "low": "39.284",
      "close": "39.319",
      "volume": "15114870"
    },
    {
      "date": "2022-01-20",
      "open": "40.00",
      "high": "40.762",
      "low": "38.232",
      "close": "38.328",
      "volume": "15786040"
    },
    {
      "date": "2022-01-21",
      "open": "37.902",
      "high": "38.85",
      "low": "37.064",
      "close": "37.303",
      "volume": "19348600"
    },
    {
      "date": "2022-01-24",
      "open": "36.769",
      "high": "39.357",
      "low": "36.29",
      "close": "39.11",
      "volume": "33109680"
    },
    {
      "date": "2022-01-25",
      "open": "37.801",
      "high": "38.20",
      "low": "36.965",
      "close": "37.011",
      "volume": "17828460"
    },
    {
      "date": "2022-01-26",
      "open": "38.378",
      "high": "39.804",
      "low": "37.418",
      "close": "38.06",
      "volume": "23818230"
    },
    {
      "date": "2022-01-27",
      "open": "37.5797",
      "high": "37.884",
      "low": "35.8955",
      "close": "36.18",
      "volume": "30781050"
    },
    {
      "date": "2022-01-28",
      "open": "35.255",
      "high": "36.6937",
      "low": "34.403",
      "close": "36.665",
      "volume": "21116510"
    },
    {
      "date": "2022-01-31",
      "open": "36.632",
      "high": "38.973",
      "low": "36.6155",
      "close": "38.927",
      "volume": "22165040"
    },
    {
      "date": "2022-02-01",
      "open": "38.982",
      "high": "39.15",
      "low": "37.526",
      "close": "38.803",
      "volume": "13576980"
    },
    {
      "date": "2022-02-02",
      "open": "39.121",
      "high": "39.675",
      "low": "38.527",
      "close": "39.546",
      "volume": "13222530"
    },
    {
      "date": "2022-02-03",
      "open": "38.558",
      "high": "38.9235",
      "low": "37.246",
      "close": "37.368",
      "volume": "18684200"
    },
    {
      "date": "2022-02-04",
      "open": "37.309",
      "high": "38.061",
      "low": "36.811",
      "close": "37.738",
      "volume": "11292120"
    },
    {
      "date": "2022-02-07",
      "open": "37.849",
      "high": "38.1565",
      "low": "37.411",
      "close": "37.56",
      "volume": "10841080"
    },
    {
      "date": "2022-02-08",
      "open": "37.517",
      "high": "38.634",
      "low": "37.292",
      "close": "38.522",
      "volume": "19752240"
    },
    {
      "date": "2022-02-09",
      "open": "39.353",
      "high": "40.122",
      "low": "39.00",
      "close": "40.013",
      "volume": "14608820"
    },
    {
      "date": "2022-02-10",
      "open": "39.045",
      "high": "40.578",
      "low": "38.73",
      "close": "38.971",
      "volume": "13264850"
    },
    {
      "date": "2022-02-11",
      "open": "39.114",
      "high": "39.39",
      "low": "36.508",
      "close": "36.923",
      "volume": "16578080"
    },
    {
      "date": "2022-02-14",
      "open": "37.017",
      "high": "37.794",
      "low": "35.932",
      "close": "36.516",
      "volume": "12641960"
    },
    {
      "date": "2022-02-15",
      "open": "37.348",
      "high": "38.931",
      "low": "37.261",
      "close": "38.75",
      "volume": "15652620"
    },
    {
      "date": "2022-02-16",
      "open": "38.195",
      "high": "38.752",
      "low": "37.75",
      "close": "38.565",
      "volume": "16001800"
    },
    {
      "date": "2022-02-17",
      "open": "37.929",
      "high": "38.133",
      "low": "36.506",
      "close": "36.605",
      "volume": "18218180"
    },
    {
      "date": "2022-02-18",
      "open": "37.00",
      "high": "37.00",
      "low": "35.325",
      "close": "35.83",
      "volume": "13689280"
    },
    {
      "date": "2022-02-22",
      "open": "35.506",
      "high": "36.532",
      "low": "34.8615",
      "close": "35.574",
      "volume": "16670150"
    },
    {
      "date": "2022-02-23",
      "open": "35.933",
      "high": "36.423",
      "low": "34.22",
      "close": "34.378",
      "volume": "16368050"
    },
    {
      "date": "2022-02-24",
      "open": "33.17",
      "high": "35.828",
      "low": "32.926",
      "close": "35.789",
      "volume": "16763610"
    },
    {
      "date": "2022-02-25",
      "open": "35.67",
      "high": "35.987",
      "low": "35.085",
      "close": "35.765",
      "volume": "15783490"
    },
    {
      "date": "2022-02-28",
      "open": "35.342",
      "high": "35.647",
      "low": "34.113",
      "close": "34.85",
      "volume": "18830130"
    },
    {
      "date": "2022-03-01",
      "open": "34.658",
      "high": "34.935",
      "low": "33.315",
      "close": "33.679",
      "volume": "14275460"
    },
    {
      "date": "2022-03-02",
      "open": "34.231",
      "high": "34.80",
      "low": "33.727",
      "close": "34.607",
      "volume": "12895200"
    },
    {
      "date": "2022-03-03",
      "open": "34.903",
      "high": "34.958",
      "low": "33.832",
      "close": "34.253",
      "volume": "10285960"
    },
    {
      "date": "2022-03-04",
      "open": "33.874",
      "high": "34.10",
      "low": "32.695",
      "close": "33.21",
      "volume": "15665670"
    },
    {
      "date": "2022-03-07",
      "open": "33.451",
      "high": "33.749",
      "low": "31.39",
      "close": "31.414",
      "volume": "16411040"
    },
    {
      "date": "2022-03-08",
      "open": "31.625",
      "high": "33.286",
      "low": "31.055",
      "close": "32.182",
      "volume": "18051820"
    },
    {
      "date": "2022-03-09",
      "open": "33.111",
      "high": "34.199",
      "low": "33.097",
      "close": "33.956",
      "volume": "15212530"
    },
    {
      "date": "2022-03-10",
      "open": "33.074",
      "high": "33.442",
      "low": "32.273",
      "close": "32.879",
      "volume": "15559200"
    },
    {
      "date": "2022-03-11",
      "open": "33.61",
      "high": "33.8024",
      "low": "32.278",
      "close": "32.327",
      "volume": "9588810"
    },
    {
      "date": "2022-03-14",
      "open": "32.423",
      "high": "33.114",
      "low": "31.801",
      "close": "32.00",
      "volume": "15587230"
    },
    {
      "date": "2022-03-15",
      "open": "32.368",
      "high": "33.413",
      "low": "32.338",
      "close": "33.322",
      "volume": "13334870"
    },
    {
      "date": "2022-03-16",
      "open": "33.701",
      "high": "35.13",
      "low": "33.3255",
      "close": "35.092",
      "volume": "15495050"
    },
    {
      "date": "2022-03-17",
      "open": "34.643",
      "high": "35.439",
      "low": "34.502",
      "close": "35.261",
      "volume": "10144510"
    },
    {
      "date": "2022-03-18",
      "open": "35.056",
      "high": "36.642",
      "low": "34.686",
      "close": "36.505",
      "volume": "29963540"
    },
    {
      "date": "2022-03-21",
      "open": "36.035",
      "high": "36.407",
      "low": "35.081",
      "close": "35.628",
      "volume": "13332980"
    },
    {
      "date": "2022-03-22",
      "open": "35.659",
      "high": "36.465",
      "low": "35.659",
      "close": "36.103",
      "volume": "8424590"
    },
    {
      "date": "2022-03-23",
      "open": "36.024",
      "high": "36.024",
      "low": "34.827",
      "close": "34.873",
      "volume": "11634320"
    },
    {
      "date": "2022-03-24",
      "open": "35.399",
      "high": "36.611",
      "low": "35.016",
      "close": "36.589",
      "volume": "10668900"
    },
    {
      "date": "2022-03-25",
      "open": "36.34",
      "high": "36.888",
      "low": "35.937",
      "close": "36.644",
      "volume": "9422530"
    },
    {
      "date": "2022-03-28",
      "open": "36.918",
      "high": "37.565",
      "low": "36.31",
      "close": "37.535",
      "volume": "10887430"
    },
    {
      "date": "2022-03-29",
      "open": "38.105",
      "high": "38.693",
      "low": "37.7449",
      "close": "38.433",
      "volume": "10619820"
    },
    {
      "date": "2022-03-30",
      "open": "38.34",
      "high": "38.345",
      "low": "37.157",
      "close": "37.382",
      "volume": "11229710"
    },
    {
      "date": "2022-03-31",
      "open": "37.485",
      "high": "37.895",
      "low": "36.56",
      "close": "36.606",
      "volume": "13198850"
    },
    {
      "date": "2022-04-01",
      "open": "36.92",
      "high": "37.005",
      "low": "35.4785",
      "close": "36.027",
      "volume": "11830430"
    },
    {
      "date": "2022-04-04",
      "open": "36.175",
      "high": "36.833",
      "low": "36.04",
      "close": "36.705",
      "volume": "9042120"
    },
    {
      "date": "2022-04-05",
      "open": "36.419",
      "high": "36.5475",
      "low": "34.319",
      "close": "34.552",
      "volume": "16900280"
    },
    {
      "date": "2022-04-06",
      "open": "33.893",
      "high": "34.945",
      "low": "33.3485",
      "close": "34.425",
      "volume": "17808580"
    },
    {
      "date": "2022-04-07",
      "open": "34.333",
      "high": "35.6385",
      "low": "34.295",
      "close": "35.308",
      "volume": "13151330"
    },
    {
      "date": "2022-04-08",
      "open": "34.955",
      "high": "35.018",
      "low": "34.068",
      "close": "34.121",
      "volume": "15509870"
    },
    {
      "date": "2022-04-11",
      "open": "33.691",
      "high": "33.917",
      "low": "33.119",
      "close": "33.147",
      "volume": "14840480"
    },
    {
      "date": "2022-04-12",
      "open": "34.00",
      "high": "34.5135",
      "low": "32.82",
      "close": "33.025",
      "volume": "11643450"
    },
    {
      "date": "2022-04-13",
      "open": "33.16",
      "high": "33.964",
      "low": "32.9555",
      "close": "33.652",
      "volume": "11377600"
    },
    {
      "date": "2022-04-14",
      "open": "33.60",
      "high": "33.739",
      "low": "32.092",
      "close": "32.148",
      "volume": "14863260"
    },
    {
      "date": "2022-04-18",
      "open": "32.00",
      "high": "33.001",
      "low": "31.94",
      "close": "32.787",
      "volume": "9845710"
    },
    {
      "date": "2022-04-19",
      "open": "32.945",
      "high": "33.895",
      "low": "32.456",
      "close": "33.782",
      "volume": "13197000"
    },
    {
      "date": "2022-04-20",
      "open": "34.509",
      "high": "35.188",
      "low": "34.50",
      "close": "34.559",
      "volume": "12951840"
    },
    {
      "date": "2022-04-21",
      "open": "34.89",
      "high": "35.497",
      "low": "33.444",
      "close": "33.599",
      "volume": "13406250"
    },
    {
      "date": "2022-04-22",
      "open": "33.469",
      "high": "33.651",
      "low": "32.3555",
      "close": "32.428",
      "volume": "14202400"
    },
    {
      "date": "2022-04-25",
      "open": "32.223",
      "high": "33.168",
      "low": "31.936",
      "close": "33.121",
      "volume": "12599300"
    },
    {
      "date": "2022-04-26",
      "open": "32.534",
      "high": "32.641",
      "low": "31.44",
      "close": "31.476",
      "volume": "12812400"
    },
    {
      "date": "2022-04-27",
      "open": "31.27",
      "high": "32.40",
      "low": "31.201",
      "close": "31.478",
      "volume": "10425770"
    },
    {
      "date": "2022-04-28",
      "open": "31.936",
      "high": "33.716",
      "low": "31.675",
      "close": "33.276",
      "volume": "18335340"
    },
    {
      "date": "2022-04-29",
      "open": "33.173",
      "high": "34.2265",
      "low": "31.842",
      "close": "31.926",
      "volume": "24250120"
    },
    {
      "date": "2022-05-02",
      "open": "32.167",
      "high": "32.743",
      "low": "31.2165",
      "close": "32.664",
      "volume": "15644490"
    },
    {
      "date": "2022-05-03",
      "open": "32.633",
      "high": "33.504",
      "low": "32.351",
      "close": "33.40",
      "volume": "13261070"
    },
    {
      "date": "2022-05-04",
      "open": "33.475",
      "high": "35.047",
      "low": "32.643",
      "close": "34.938",
      "volume": "14590060"
    },
    {
      "date": "2022-05-05",
      "open": "34.288",
      "high": "34.60",
      "low": "32.9315",
      "close": "33.34",
      "volume": "18631240"
    },
    {
      "date": "2022-05-06",
      "open": "33.18",
      "high": "33.827",
      "low": "32.10",
      "close": "33.135",
      "volume": "9677850"
    },
    {
      "date": "2022-05-09",
      "open": "32.232",
      "high": "32.954",
      "low": "31.633",
      "close": "31.887",
      "volume": "18228780"
    },
    {
      "date": "2022-05-10",
      "open": "32.831",
      "high": "33.058",
      "low": "31.619",
      "close": "32.322",
      "volume": "14509360"
    },
    {
      "date": "2022-05-11",
      "open": "31.828",
      "high": "32.679",
      "low": "31.108",
      "close": "31.163",
      "volume": "13200470"
    },
    {
      "date": "2022-05-12",
      "open": "30.90",
      "high": "32.00",
      "low": "30.643",
      "close": "31.56",
      "volume": "14981630"
    },
    {
      "date": "2022-05-13",
      "open": "32.034",
      "high": "33.771",
      "low": "31.802",
      "close": "33.642",
      "volume": "19822970"
    },
    {
      "date": "2022-05-16",
      "open": "33.197",
      "high": "33.774",
      "low": "32.891",
      "close": "33.054",
      "volume": "9371780"
    },
    {
      "date": "2022-05-17",
      "open": "34.015",
      "high": "35.313",
      "low": "33.755",
      "close": "35.151",
      "volume": "16574050"
    },
    {
      "date": "2022-05-18",
      "open": "34.509",
      "high": "35.098",
      "low": "33.145",
      "close": "33.385",
      "volume": "16686290"
    },
    {
      "date": "2022-05-19",
      "open": "33.274",
      "high": "34.643",
      "low": "33.1775",
      "close": "33.852",
      "volume": "14507890"
    },
    {
      "date": "2022-05-20",
      "open": "34.268",
      "high": "34.674",
      "low": "31.803",
      "close": "33.548",
      "volume": "19969530"
    },
    {
      "date": "2022-05-23",
      "open": "33.68",
      "high": "34.547",
      "low": "33.569",
      "close": "34.118",
      "volume": "10859000"
    },
    {
      "date": "2022-05-24",
      "open": "33.702",
      "high": "33.896",
      "low": "32.658",
      "close": "33.009",
      "volume": "13082500"
    },
    {
      "date": "2022-05-25",
      "open": "32.858",
      "high": "33.986",
      "low": "32.7555",
      "close": "33.798",
      "volume": "11664790"
    },
    {
      "date": "2022-05-26",
      "open": "33.323",
      "high": "35.451",
      "low": "33.31",
      "close": "35.328",
      "volume": "14350480"
    },
    {
      "date": "2022-05-27",
      "open": "35.804",
      "high": "37.234",
      "low": "35.804",
      "close": "37.127",
      "volume": "14562000"
    },
    {
      "date": "2022-05-31",
      "open": "36.63",
      "high": "36.768",
      "low": "35.777",
      "close": "36.485",
      "volume": "15926590"
    },
    {
      "date": "2022-06-01",
      "open": "36.653",
      "high": "36.904",
      "low": "35.078",
      "close": "35.699",
      "volume": "11100930"
    },
    {
      "date": "2022-06-02",
      "open": "35.596",
      "high": "37.199",
      "low": "35.414",
      "close": "37.177",
      "volume": "11614570"
    },
    {
      "date": "2022-06-03",
      "open": "36.291",
      "high": "36.639",
      "low": "35.9365",
      "close": "36.244",
      "volume": "7999310"
    },
    {
      "date": "2022-06-06",
      "open": "37.016",
      "high": "37.158",
      "low": "36.0094",
      "close": "36.247",
      "volume": "5823060"
    },
    {
      "date": "2022-06-07",
      "open": "35.859",
      "high": "36.871",
      "low": "35.53",
      "close": "36.722",
      "volume": "6759460"
    },
    {
      "date": "2022-06-08",
      "open": "36.61",
      "high": "36.716",
      "low": "35.729",
      "close": "36.148",
      "volume": "8918760"
    },
    {
      "date": "2022-06-09",
      "open": "35.724",
      "high": "36.383",
      "low": "34.95",
      "close": "34.958",
      "volume": "9088420"
    },
    {
      "date": "2022-06-10",
      "open": "34.371",
      "high": "34.581",
      "low": "33.329",
      "close": "33.366",
      "volume": "12273420"
    },
    {
      "date": "2022-06-13",
      "open": "32.233",
      "high": "32.525",
      "low": "31.2665",
      "close": "31.388",
      "volume": "19041710"
    },
    {
      "date": "2022-06-14",
      "open": "31.875",
      "high": "32.063",
      "low": "31.164",
      "close": "31.647",
      "volume": "11702990"
    },
    {
      "date": "2022-06-15",
      "open": "32.239",
      "high": "32.948",
      "low": "31.621",
      "close": "32.379",
      "volume": "12146940"
    },
    {
      "date": "2022-06-16",
      "open": "31.91",
      "high": "32.161",
      "low": "30.653",
      "close": "31.04",
      "volume": "22115800"
    },
    {
      "date": "2022-06-17",
      "open": "31.121",
      "high": "31.64",
      "low": "30.495",
      "close": "31.193",
      "volume": "30720520"
    },
    {
      "date": "2022-06-21",
      "open": "31.949",
      "high": "33.259",
      "low": "31.773",
      "close": "32.722",
      "volume": "13703430"
    },
    {
      "date": "2022-06-22",
      "open": "31.795",
      "high": "32.933",
      "low": "31.612",
      "close": "32.444",
      "volume": "10771960"
    },
    {
      "date": "2022-06-23",
      "open": "32.642",
      "high": "32.76",
      "low": "31.617",
      "close": "32.066",
      "volume": "13302610"
    },
    {
      "date": "2022-06-24",
      "open": "32.792",
      "high": "33.957",
      "low": "32.434",
      "close": "33.95",
      "volume": "19244810"
    },
    {
      "date": "2022-06-27",
      "open": "34.282",
      "high": "34.4937",
      "low": "33.502",
      "close": "33.859",
      "volume": "13699360"
    },
    {
      "date": "2022-06-28",
      "open": "34.149",
      "high": "34.524",
      "low": "32.84",
      "close": "33.009",
      "volume": "12830870"
    },
    {
      "date": "2022-06-29",
      "open": "32.358",
      "high": "32.52",
      "low": "31.621",
      "close": "32.057",
      "volume": "12261120"
    },
    {
      "date": "2022-06-30",
      "open": "31.574",
      "high": "32.56",
      "low": "31.318",
      "close": "31.908",
      "volume": "13025910"
    },
    {
      "date": "2022-07-01",
      "open": "30.964",
      "high": "31.369",
      "low": "29.212",
      "close": "29.626",
      "volume": "23236000"
    },
    {
      "date": "2022-07-05",
      "open": "28.628",
      "high": "29.573",
      "low": "28.283",
      "close": "29.556",
      "volume": "22226360"
    },
    {
      "date": "2022-07-06",
      "open": "29.54",
      "high": "29.726",
      "low": "29.0824",
      "close": "29.30",
      "volume": "22012100"
    },
    {
      "date": "2022-07-07",
      "open": "30.134",
      "high": "31.563",
      "low": "29.928",
      "close": "31.417",
      "volume": "18870080"
    },
    {
      "date": "2022-07-08",
      "open": "30.928",
      "high": "31.882",
      "low": "30.844",
      "close": "31.684",
      "volume": "10070020"
    },
    {
      "date": "2022-07-11",
      "open": "31.291",
      "high": "31.65",
      "low": "30.80",
      "close": "31.317",
      "volume": "13845410"
    },
    {
      "date": "2022-07-12",
      "open": "31.515",
      "high": "31.95",
      "low": "31.149",
      "close": "31.378",
      "volume": "10784250"
    },
    {
      "date": "2022-07-13",
      "open": "30.763",
      "high": "31.657",
      "low": "30.64",
      "close": "31.312",
      "volume": "10559570"
    },
    {
      "date": "2022-07-14",
      "open": "31.104",
      "high": "32.128",
      "low": "30.211",
      "close": "31.909",
      "volume": "16288960"
    },
    {
      "date": "2022-07-15",
      "open": "32.227",
      "high": "32.627",
      "low": "31.6645",
      "close": "32.623",
      "volume": "12384950"
    },
    {
      "date": "2022-07-18",
      "open": "33.15",
      "high": "34.085",
      "low": "32.651",
      "close": "32.949",
      "volume": "16831420"
    },
    {
      "date": "2022-07-19",
      "open": "33.413",
      "high": "34.619",
      "low": "33.333",
      "close": "34.558",
      "volume": "20447850"
    },
    {
      "date": "2022-07-20",
      "open": "34.366",
      "high": "35.76",
      "low": "34.207",
      "close": "35.645",
      "volume": "16892240"
    },
    {
      "date": "2022-07-21",
      "open": "35.818",
      "high": "36.137",
      "low": "35.25",
      "close": "36.054",
      "volume": "12439920"
    },
    {
      "date": "2022-07-22",
      "open": "36.047",
      "high": "36.047",
      "low": "35.177",
      "close": "35.402",
      "volume": "14683260"
    },
    {
      "date": "2022-07-25",
      "open": "34.834",
      "high": "35.161",
      "low": "34.299",
      "close": "35.06",
      "volume": "9864580"
    },
    {
      "date": "2022-07-26",
      "open": "34.986",
      "high": "35.2375",
      "low": "34.417",
      "close": "34.591",
      "volume": "8359160"
    },
    {
      "date": "2022-07-27",
      "open": "35.028",
      "high": "36.45",
      "low": "34.997",
      "close": "36.114",
      "volume": "13182230"
    },
    {
      "date": "2022-07-28",
      "open": "36.114",
      "high": "37.132",
      "low": "35.398",
      "close": "36.998",
      "volume": "13152020"
    },
    {
      "date": "2022-07-29",
      "open": "36.204",
      "high": "38.82",
      "low": "36.018",
      "close": "38.354",
      "volume": "18269920"
    },
    {
      "date": "2022-08-01",
      "open": "38.119",
      "high": "39.07",
      "low": "37.847",
      "close": "38.564",
      "volume": "10293840"
    },
    {
      "date": "2022-08-02",
      "open": "38.371",
      "high": "39.0045",
      "low": "37.93",
      "close": "38.269",
      "volume": "12059780"
    },
    {
      "date": "2022-08-03",
      "open": "38.311",
      "high": "39.78",
      "low": "38.311",
      "close": "39.593",
      "volume": "13546410"
    },
    {
      "date": "2022-08-04",
      "open": "39.80",
      "high": "39.896",
      "low": "39.3587",
      "close": "39.74",
      "volume": "11563570"
    },
    {
      "date": "2022-08-05",
      "open": "38.909",
      "high": "39.747",
      "low": "38.60",
      "close": "39.574",
      "volume": "12138160"
    },
    {
      "date": "2022-08-08",
      "open": "39.085",
      "high": "39.669",
      "low": "38.14",
      "close": "38.768",
      "volume": "16001310"
    },
    {
      "date": "2022-08-09",
      "open": "37.453",
      "high": "37.456",
      "low": "35.568",
      "close": "35.832",
      "volume": "31946050"
    },
    {
      "date": "2022-08-10",
      "open": "36.80",
      "high": "37.55",
      "low": "36.369",
      "close": "37.451",
      "volume": "17555170"
    },
    {
      "date": "2022-08-11",
      "open": "37.548",
      "high": "38.5618",
      "low": "37.1085",
      "close": "37.275",
      "volume": "13238320"
    },
    {
      "date": "2022-08-12",
      "open": "37.438",
      "high": "38.378",
      "low": "37.249",
      "close": "38.12",
      "volume": "11371170"
    },
    {
      "date": "2022-08-15",
      "open": "37.80",
      "high": "38.565",
      "low": "37.409",
      "close": "38.432",
      "volume": "13035740"
    },
    {
      "date": "2022-08-16",
      "open": "38.395",
      "high": "38.5985",
      "low": "37.84",
      "close": "38.073",
      "volume": "8726600"
    },
    {
      "date": "2022-08-17",
      "open": "37.686",
      "high": "37.916",
      "low": "36.919",
      "close": "37.509",
      "volume": "11983930"
    },
    {
      "date": "2022-08-18",
      "open": "37.65",
      "high": "38.4045",
      "low": "37.364",
      "close": "38.202",
      "volume": "11193240"
    },
    {
      "date": "2022-08-19",
      "open": "37.64",
      "high": "37.8805",
      "low": "36.922",
      "close": "37.181",
      "volume": "12573440"
    },
    {
      "date": "2022-08-22",
      "open": "36.37",
      "high": "36.637",
      "low": "35.807",
      "close": "35.98",
      "volume": "13389060"
    },
    {
      "date": "2022-08-23",
      "open": "36.169",
      "high": "36.919",
      "low": "36.127",
      "close": "36.245",
      "volume": "8602950"
    },
    {
      "date": "2022-08-24",
      "open": "36.026",
      "high": "36.557",
      "low": "35.768",
      "close": "36.267",
      "volume": "9386390"
    },
    {
      "date": "2022-08-25",
      "open": "36.414",
      "high": "37.735",
      "low": "36.274",
      "close": "37.672",
      "volume": "12853170"
    },
    {
      "date": "2022-08-26",
      "open": "37.522",
      "high": "37.70",
      "low": "35.90",
      "close": "35.918",
      "volume": "16043580"
    },
    {
      "date": "2022-08-29",
      "open": "35.349",
      "high": "35.9725",
      "low": "35.127",
      "close": "35.338",
      "volume": "13198840"
    },
    {
      "date": "2022-08-30",
      "open": "35.73",
      "high": "35.74",
      "low": "34.3445",
      "close": "34.714",
      "volume": "14167570"
    },
    {
      "date": "2022-08-31",
      "open": "34.984",
      "high": "34.984",
      "low": "33.985",
      "close": "34.413",
      "volume": "15648400"
    },
    {
      "date": "2022-09-01",
      "open": "33.486",
      "high": "33.788",
      "low": "32.899",
      "close": "33.711",
      "volume": "18704240"
    },
    {
      "date": "2022-09-02",
      "open": "34.177",
      "high": "34.532",
      "low": "33.298",
      "close": "33.525",
      "volume": "13008200"
    },
    {
      "date": "2022-09-06",
      "open": "33.381",
      "high": "33.706",
      "low": "32.671",
      "close": "33.058",
      "volume": "14028420"
    },
    {
      "date": "2022-09-07",
      "open": "33.212",
      "high": "34.085",
      "low": "32.874",
      "close": "33.782",
      "volume": "16048720"
    },
    {
      "date": "2022-09-08",
      "open": "33.583",
      "high": "35.143",
      "low": "33.28",
      "close": "35.109",
      "volume": "22582650"
    },
    {
      "date": "2022-09-09",
      "open": "35.686",
      "high": "36.273",
      "low": "35.686",
      "close": "35.867",
      "volume": "16554310"
    },
    {
      "date": "2022-09-12",
      "open": "35.694",
      "high": "35.942",
      "low": "35.275",
      "close": "35.747",
      "volume": "11413390"
    },
    {
      "date": "2022-09-13",
      "open": "34.298",
      "high": "34.832",
      "low": "33.953",
      "close": "34.068",
      "volume": "23265800"
    },
    {
      "date": "2022-09-14",
      "open": "34.354",
      "high": "34.976",
      "low": "33.782",
      "close": "34.661",
      "volume": "18030100"
    },
    {
      "date": "2022-09-15",
      "open": "34.464",
      "high": "34.464",
      "low": "33.438",
      "close": "33.736",
      "volume": "15776410"
    },
    {
      "date": "2022-09-16",
      "open": "33.492",
      "high": "33.816",
      "low": "32.825",
      "close": "33.553",
      "volume": "42192600"
    },
    {
      "date": "2022-09-19",
      "open": "33.324",
      "high": "33.8142",
      "low": "33.014",
      "close": "33.435",
      "volume": "14174770"
    },
    {
      "date": "2022-09-20",
      "open": "33.168",
      "high": "33.249",
      "low": "32.798",
      "close": "32.99",
      "volume": "11625440"
    },
    {
      "date": "2022-09-21",
      "open": "33.242",
      "high": "33.754",
      "low": "32.285",
      "close": "32.286",
      "volume": "18009320"
    },
    {
      "date": "2022-09-22",
      "open": "32.034",
      "high": "32.112",
      "low": "31.227",
      "close": "31.307",
      "volume": "22905010"
    },
    {
      "date": "2022-09-23",
      "open": "31.029",
      "high": "31.10",
      "low": "30.218",
      "close": "30.76",
      "volume": "18399080"
    },
    {
      "date": "2022-09-26",
      "open": "30.891",
      "high": "31.298",
      "low": "30.292",
      "close": "30.357",
      "volume": "14764000"
    },
    {
      "date": "2022-09-27",
      "open": "31.091",
      "high": "31.158",
      "low": "30.25",
      "close": "30.838",
      "volume": "13645110"
    },
    {
      "date": "2022-09-28",
      "open": "30.592",
      "high": "31.676",
      "low": "30.348",
      "close": "31.569",
      "volume": "16933060"
    },
    {
      "date": "2022-09-29",
      "open": "31.093",
      "high": "31.223",
      "low": "30.6125",
      "close": "31.071",
      "volume": "17850220"
    },
    {
      "date": "2022-09-30",
      "open": "30.293",
      "high": "31.1979",
      "low": "30.234",
      "close": "30.263",
      "volume": "16414330"
    },
    {
      "date": "2022-10-03",
      "open": "30.619",
      "high": "32.095",
      "low": "30.4775",
      "close": "31.653",
      "volume": "18693210"
    },
    {
      "date": "2022-10-04",
      "open": "32.971",
      "high": "33.084",
      "low": "32.333",
      "close": "32.729",
      "volume": "15494650"
    },
    {
      "date": "2022-10-05",
      "open": "32.008",
      "high": "33.312",
      "low": "31.636",
      "close": "32.905",
      "volume": "13490400"
    },
    {
      "date": "2022-10-06",
      "open": "32.82",
      "high": "33.489",
      "low": "32.6625",
      "close": "32.749",
      "volume": "13176820"
    },
    {
      "date": "2022-10-07",
      "open": "31.83",
      "high": "32.1752",
      "low": "31.095",
      "close": "31.416",
      "volume": "21945150"
    },
    {
      "date": "2022-10-10",
      "open": "31.38",
      "high": "31.38",
      "low": "29.62",
      "close": "29.934",
      "volume": "20970330"
    },
    {
      "date": "2022-10-11",
      "open": "29.058",
      "high": "29.897",
      "low": "27.662",
      "close": "28.092",
      "volume": "35611630"
    },
    {
      "date": "2022-10-12",
      "open": "28.119",
      "high": "28.1935",
      "low": "27.381",
      "close": "27.481",
      "volume": "24274490"
    },
    {
      "date": "2022-10-13",
      "open": "25.931",
      "high": "28.417",
      "low": "25.02",
      "close": "27.854",
      "volume": "45888610"
    },
    {
      "date": "2022-10-14",
      "open": "28.071",
      "high": "28.091",
      "low": "26.318",
      "close": "26.37",
      "volume": "23460870"
    },
    {
      "date": "2022-10-17",
      "open": "27.067",
      "high": "27.254",
      "low": "26.19",
      "close": "26.322",
      "volume": "25572720"
    },
    {
      "date": "2022-10-18",
      "open": "27.205",
      "high": "27.4555",
      "low": "26.259",
      "close": "26.876",
      "volume": "17635930"
    },
    {
      "date": "2022-10-19",
      "open": "26.812",
      "high": "27.412",
      "low": "26.383",
      "close": "27.196",
      "volume": "19912280"
    },
    {
      "date": "2022-10-20",
      "open": "27.442",
      "high": "28.257",
      "low": "27.153",
      "close": "27.701",
      "volume": "19423690"
    },
    {
      "date": "2022-10-21",
      "open": "27.742",
      "high": "29.153",
      "low": "27.512",
      "close": "29.063",
      "volume": "20677370"
    },
    {
      "date": "2022-10-24",
      "open": "29.139",
      "high": "29.702",
      "low": "28.9305",
      "close": "29.539",
      "volume": "13691050"
    },
    {
      "date": "2022-10-25",
      "open": "29.768",
      "high": "30.774",
      "low": "29.73",
      "close": "30.487",
      "volume": "17749940"
    },
    {
      "date": "2022-10-26",
      "open": "30.10",
      "high": "31.1155",
      "low": "29.904",
      "close": "30.64",
      "volume": "19602020"
    },
    {
      "date": "2022-10-27",
      "open": "31.578",
      "high": "31.578",
      "low": "30.4275",
      "close": "30.891",
      "volume": "22986790"
    },
    {
      "date": "2022-10-28",
      "open": "31.073",
      "high": "32.314",
      "low": "30.997",
      "close": "32.15",
      "volume": "28801560"
    },
    {
      "date": "2022-10-31",
      "open": "31.786",
      "high": "31.958",
      "low": "31.40",
      "close": "31.645",
      "volume": "13643480"
    },
    {
      "date": "2022-11-01",
      "open": "32.348",
      "high": "32.4675",
      "low": "31.906",
      "close": "32.118",
      "volume": "16670170"
    },
    {
      "date": "2022-11-02",
      "open": "32.201",
      "high": "32.763",
      "low": "30.986",
      "close": "31.242",
      "volume": "18468000"
    },
    {
      "date": "2022-11-03",
      "open": "30.732",
      "high": "31.996",
      "low": "30.73",
      "close": "31.444",
      "volume": "17118260"
    },
    {
      "date": "2022-11-04",
      "open": "32.533",
      "high": "32.837",
      "low": "31.876",
      "close": "32.803",
      "volume": "18758420"
    },
    {
      "date": "2022-11-07",
      "open": "33.076",
      "high": "33.7885",
      "low": "32.843",
      "close": "33.717",
      "volume": "19555700"
    },
    {
      "date": "2022-11-08",
      "open": "34.351",
      "high": "34.567",
      "low": "33.5698",
      "close": "34.213",
      "volume": "14855370"
    },
    {
      "date": "2022-11-09",
      "open": "33.619",
      "high": "34.363",
      "low": "33.463",
      "close": "33.752",
      "volume": "14709880"
    },
    {
      "date": "2022-11-10",
      "open": "35.756",
      "high": "36.917",
      "low": "34.963",
      "close": "36.825",
      "volume": "27343360"
    },
    {
      "date": "2022-11-11",
      "open": "37.053",
      "high": "38.294",
      "low": "36.615",
      "close": "38.021",
      "volume": "16653110"
    },
    {
      "date": "2022-11-14",
      "open": "37.584",
      "high": "38.573",
      "low": "37.584",
      "close": "37.791",
      "volume": "12634400"
    },
    {
      "date": "2022-11-15",
      "open": "39.011",
      "high": "39.25",
      "low": "37.986",
      "close": "38.555",
      "volume": "17428900"
    },
    {
      "date": "2022-11-16",
      "open": "37.179",
      "high": "37.761",
      "low": "36.757",
      "close": "37.042",
      "volume": "24558170"
    },
    {
      "date": "2022-11-17",
      "open": "36.177",
      "high": "37.646",
      "low": "36.001",
      "close": "37.599",
      "volume": "9879240"
    },
    {
      "date": "2022-11-18",
      "open": "38.256",
      "high": "38.284",
      "low": "37.179",
      "close": "37.634",
      "volume": "11216270"
    },
    {
      "date": "2022-11-21",
      "open": "37.162",
      "high": "37.635",
      "low": "37.078",
      "close": "37.211",
      "volume": "10826970"
    },
    {
      "date": "2022-11-22",
      "open": "37.606",
      "high": "38.313",
      "low": "36.90",
      "close": "38.218",
      "volume": "13804400"
    },
    {
      "date": "2022-11-23",
      "open": "38.05",
      "high": "38.887",
      "low": "38.01",
      "close": "38.563",
      "volume": "14009680"
    },
    {
      "date": "2022-11-25",
      "open": "38.20",
      "high": "38.452",
      "low": "38.00",
      "close": "38.002",
      "volume": "6243640"
    },
    {
      "date": "2022-11-28",
      "open": "37.521",
      "high": "38.054",
      "low": "37.295",
      "close": "37.493",
      "volume": "14136280"
    },
    {
      "date": "2022-11-29",
      "open": "37.484",
      "high": "37.701",
      "low": "37.087",
      "close": "37.433",
      "volume": "8132190"
    },
    {
      "date": "2022-11-30",
      "open": "37.587",
      "high": "39.482",
      "low": "37.236",
      "close": "39.315",
      "volume": "27951710"
    },
    {
      "date": "2022-12-01",
      "open": "39.50",
      "high": "39.592",
      "low": "38.3265",
      "close": "39.073",
      "volume": "18380340"
    },
    {
      "date": "2022-12-02",
      "open": "38.066",
      "high": "39.136",
      "low": "37.932",
      "close": "38.956",
      "volume": "9214150"
    },
    {
      "date": "2022-12-05",
      "open": "38.646",
      "high": "39.223",
      "low": "38.458",
      "close": "38.857",
      "volume": "12363880"
    },
    {
      "date": "2022-12-06",
      "open": "39.066",
      "high": "39.133",
      "low": "38.018",
      "close": "38.324",
      "volume": "11712690"
    },
    {
      "date": "2022-12-07",
      "open": "37.916",
      "high": "38.902",
      "low": "37.844",
      "close": "38.809",
      "volume": "8281760"
    },
    {
      "date": "2022-12-08",
      "open": "39.107",
      "high": "39.752",
      "low": "38.8197",
      "close": "39.592",
      "volume": "11299510"
    },
    {
      "date": "2022-12-09",
      "open": "39.191",
      "high": "40.054",
      "low": "38.76",
      "close": "39.341",
      "volume": "13804260"
    },
    {
      "date": "2022-12-12",
      "open": "38.54",
      "high": "40.101",
      "low": "38.371",
      "close": "40.091",
      "volume": "15557750"
    },
    {
      "date": "2022-12-13",
      "open": "41.566",
      "high": "41.957",
      "low": "40.3555",
      "close": "40.903",
      "volume": "22218890"
    },
    {
      "date": "2022-12-14",
      "open": "40.837",
      "high": "41.404",
      "low": "40.173",
      "close": "40.621",
      "volume": "15569790"
    },
    {
      "date": "2022-12-15",
      "open": "39.805",
      "high": "39.964",
      "low": "38.325",
      "close": "38.475",
      "volume": "20916070"
    },
    {
      "date": "2022-12-16",
      "open": "38.204",
      "high": "38.776",
      "low": "38.025",
      "close": "38.554",
      "volume": "23608590"
    },
    {
      "date": "2022-12-19",
      "open": "38.497",
      "high": "38.5815",
      "low": "37.9415",
      "close": "38.366",
      "volume": "11228260"
    },
    {
      "date": "2022-12-20",
      "open": "38.079",
      "high": "38.974",
      "low": "37.846",
      "close": "38.591",
      "volume": "9034360"
    },
    {
      "date": "2022-12-21",
      "open": "38.881",
      "high": "39.813",
      "low": "38.758",
      "close": "39.678",
      "volume": "11249630"
    },
    {
      "date": "2022-12-22",
      "open": "38.609",
      "high": "38.678",
      "low": "36.7059",
      "close": "37.385",
      "volume": "20758210"
    },
    {
      "date": "2022-12-23",
      "open": "37.224",
      "high": "37.80",
      "low": "36.7721",
      "close": "37.739",
      "volume": "8919890"
    },
    {
      "date": "2022-12-27",
      "open": "37.626",
      "high": "37.626",
      "low": "36.886",
      "close": "37.11",
      "volume": "9888640"
    },
    {
      "date": "2022-12-28",
      "open": "36.931",
      "high": "37.548",
      "low": "36.632",
      "close": "36.776",
      "volume": "6105820"
    },
    {
      "date": "2022-12-29",
      "open": "37.314",
      "high": "38.136",
      "low": "37.274",
      "close": "37.986",
      "volume": "7871970"
    },
    {
      "date": "2022-12-30",
      "open": "37.455",
      "high": "37.7505",
      "low": "37.031",
      "close": "37.703",
      "volume": "6693840"
    },
    {
      "date": "2023-01-03",
      "open": "38.40",
      "high": "38.474",
      "low": "37.258",
      "close": "37.655",
      "volume": "7640640"
    },
    {
      "date": "2023-01-04",
      "open": "38.285",
      "high": "38.5165",
      "low": "37.409",
      "close": "38.023",
      "volume": "11877260"
    },
    {
      "date": "2023-01-05",
      "open": "37.468",
      "high": "38.079",
      "low": "37.312",
      "close": "37.347",
      "volume": "9249440"
    },
    {
      "date": "2023-01-06",
      "open": "37.999",
      "high": "39.775",
      "low": "37.7697",
      "close": "39.759",
      "volume": "14234440"
    },
    {
      "date": "2023-01-09",
      "open": "40.263",
      "high": "41.691",
      "low": "40.012",
      "close": "40.833",
      "volume": "19554000"
    },
    {
      "date": "2023-01-10",
      "open": "40.699",
      "high": "41.67",
      "low": "40.634",
      "close": "41.627",
      "volume": "9790440"
    },
    {
      "date": "2023-01-11",
      "open": "41.327",
      "high": "41.952",
      "low": "41.1279",
      "close": "41.915",
      "volume": "12307890"
    },
    {
      "date": "2023-01-12",
      "open": "41.915",
      "high": "42.27",
      "low": "40.748",
      "close": "41.907",
      "volume": "15053360"
    },
    {
      "date": "2023-01-13",
      "open": "41.579",
      "high": "42.115",
      "low": "41.2445",
      "close": "42.004",
      "volume": "16154470"
    },
    {
      "date": "2023-01-17",
      "open": "41.773",
      "high": "42.053",
      "low": "41.369",
      "close": "41.595",
      "volume": "10461620"
    },
    {
      "date": "2023-01-18",
      "open": "42.221",
      "high": "42.828",
      "low": "41.477",
      "close": "41.506",
      "volume": "11840500"
    },
    {
      "date": "2023-01-19",
      "open": "41.092",
      "high": "41.481",
      "low": "40.184",
      "close": "40.21",
      "volume": "14098690"
    },
    {
      "date": "2023-01-20",
      "open": "40.487",
      "high": "41.48",
      "low": "40.2655",
      "close": "41.385",
      "volume": "9233640"
    },
    {
      "date": "2023-01-23",
      "open": "40.76",
      "high": "42.856",
      "low": "40.76",
      "close": "42.558",
      "volume": "14594320"
    },
    {
      "date": "2023-01-24",
      "open": "41.884",
      "high": "42.628",
      "low": "41.745",
      "close": "42.314",
      "volume": "8527220"
    },
    {
      "date": "2023-01-25",
      "open": "41.275",
      "high": "42.305",
      "low": "40.842",
      "close": "42.262",
      "volume": "12762520"
    },
    {
      "date": "2023-01-26",
      "open": "42.401",
      "high": "42.946",
      "low": "41.50",
      "close": "42.876",
      "volume": "16462990"
    },
    {
      "date": "2023-01-27",
      "open": "40.50",
      "high": "41.0511",
      "low": "39.529",
      "close": "39.937",
      "volume": "23854500"
    },
    {
      "date": "2023-01-30",
      "open": "39.528",
      "high": "39.6693",
      "low": "38.712",
      "close": "38.768",
      "volume": "14461490"
    },
    {
      "date": "2023-01-31",
      "open": "38.799",
      "high": "39.306",
      "low": "38.7865",
      "close": "39.248",
      "volume": "11133100"
    },
    {
      "date": "2023-02-01",
      "open": "39.255",
      "high": "41.401",
      "low": "39.078",
      "close": "40.977",
      "volume": "17277680"
    },
    {
      "date": "2023-02-02",
      "open": "41.40",
      "high": "41.6935",
      "low": "40.861",
      "close": "41.426",
      "volume": "13430680"
    },
    {
      "date": "2023-02-03",
      "open": "40.909",
      "high": "42.179",
      "low": "40.6235",
      "close": "40.827",
      "volume": "10805360"
    },
    {
      "date": "2023-02-06",
      "open": "40.437",
      "high": "41.317",
      "low": "40.2074",
      "close": "40.559",
      "volume": "8555020"
    },
    {
      "date": "2023-02-07",
      "open": "40.693",
      "high": "41.852",
      "low": "40.3125",
      "close": "41.683",
      "volume": "14353450"
    },
    {
      "date": "2023-02-08",
      "open": "41.298",
      "high": "41.572",
      "low": "40.365",
      "close": "40.454",
      "volume": "9376930"
    },
    {
      "date": "2023-02-09",
      "open": "41.138",
      "high": "41.424",
      "low": "39.983",
      "close": "40.374",
      "volume": "12318050"
    },
    {
      "date": "2023-02-10",
      "open": "39.896",
      "high": "40.067",
      "low": "39.0885",
      "close": "39.568",
      "volume": "9107080"
    },
    {
      "date": "2023-02-13",
      "open": "39.622",
      "high": "40.428",
      "low": "39.344",
      "close": "40.27",
      "volume": "12507660"
    },
    {
      "date": "2023-02-14",
      "open": "39.761",
      "high": "40.80",
      "low": "39.6292",
      "close": "40.233",
      "volume": "13531800"
    },
    {
      "date": "2023-02-15",
      "open": "39.878",
      "high": "40.487",
      "low": "39.321",
      "close": "40.446",
      "volume": "9404700"
    },
    {
      "date": "2023-02-16",
      "open": "39.729",
      "high": "40.03",
      "low": "39.075",
      "close": "39.283",
      "volume": "13345740"
    },
    {
      "date": "2023-02-17",
      "open": "39.283",
      "high": "39.51",
      "low": "38.401",
      "close": "38.792",
      "volume": "9912080"
    },
    {
      "date": "2023-02-21",
      "open": "38.386",
      "high": "38.771",
      "low": "37.81",
      "close": "37.834",
      "volume": "11609700"
    },
    {
      "date": "2023-02-22",
      "open": "38.047",
      "high": "38.143",
      "low": "37.385",
      "close": "37.775",
      "volume": "8845160"
    },
    {
      "date": "2023-02-23",
      "open": "38.568",
      "high": "39.054",
      "low": "37.914",
      "close": "38.837",
      "volume": "11211320"
    },
    {
      "date": "2023-02-24",
      "open": "38.221",
      "high": "38.4296",
      "low": "37.777",
      "close": "37.985",
      "volume": "7264070"
    },
    {
      "date": "2023-02-27",
      "open": "38.67",
      "high": "38.67",
      "low": "37.858",
      "close": "37.909",
      "volume": "7563370"
    },
    {
      "date": "2023-02-28",
      "open": "37.821",
      "high": "38.4405",
      "low": "37.585",
      "close": "37.938",
      "volume": "11899910"
    },
    {
      "date": "2023-03-01",
      "open": "37.382",
      "high": "38.3395",
      "low": "37.31",
      "close": "37.834",
      "volume": "7317020"
    },
    {
      "date": "2023-03-02",
      "open": "37.289",
      "high": "38.127",
      "low": "36.728",
      "close": "37.831",
      "volume": "8646430"
    },
    {
      "date": "2023-03-03",
      "open": "37.943",
      "high": "38.33",
      "low": "37.4041",
      "close": "38.153",
      "volume": "7829500"
    },
    {
      "date": "2023-03-06",
      "open": "38.474",
      "high": "38.601",
      "low": "37.764",
      "close": "37.967",
      "volume": "7733040"
    },
    {
      "date": "2023-03-07",
      "open": "37.974",
      "high": "38.07",
      "low": "37.236",
      "close": "37.54",
      "volume": "6933920"
    },
    {
      "date": "2023-03-08",
      "open": "37.867",
      "high": "38.918",
      "low": "37.633",
      "close": "38.741",
      "volume": "9624300"
    },
    {
      "date": "2023-03-09",
      "open": "38.697",
      "high": "39.491",
      "low": "37.758",
      "close": "37.847",
      "volume": "9598260"
    },
    {
      "date": "2023-03-10",
      "open": "38.409",
      "high": "38.498",
      "low": "36.363",
      "close": "36.751",
      "volume": "11425660"
    },
    {
      "date": "2023-03-13",
      "open": "36.291",
      "high": "37.051",
      "low": "35.984",
      "close": "36.482",
      "volume": "12465520"
    },
    {
      "date": "2023-03-14",
      "open": "37.261",
      "high": "38.017",
      "low": "36.968",
      "close": "37.902",
      "volume": "13628530"
    },
    {
      "date": "2023-03-15",
      "open": "37.325",
      "high": "37.369",
      "low": "36.145",
      "close": "37.031",
      "volume": "10133840"
    },
    {
      "date": "2023-03-16",
      "open": "36.772",
      "high": "39.048",
      "low": "36.50",
      "close": "38.99",
      "volume": "13561600"
    },
    {
      "date": "2023-03-17",
      "open": "38.99",
      "high": "39.172",
      "low": "38.277",
      "close": "38.775",
      "volume": "30337280"
    },
    {
      "date": "2023-03-20",
      "open": "38.955",
      "high": "39.1448",
      "low": "38.423",
      "close": "38.994",
      "volume": "8759590"
    },
    {
      "date": "2023-03-21",
      "open": "39.275",
      "high": "39.6602",
      "low": "38.036",
      "close": "38.506",
      "volume": "7642690"
    },
    {
      "date": "2023-03-22",
      "open": "38.243",
      "high": "39.74",
      "low": "38.13",
      "close": "38.186",
      "volume": "8863770"
    },
    {
      "date": "2023-03-23",
      "open": "38.806",
      "high": "39.699",
      "low": "38.187",
      "close": "38.881",
      "volume": "12196160"
    },
    {
      "date": "2023-03-24",
      "open": "38.49",
      "high": "38.563",
      "low": "37.05",
      "close": "37.507",
      "volume": "13757560"
    },
    {
      "date": "2023-03-27",
      "open": "37.75",
      "high": "37.9817",
      "low": "37.232",
      "close": "37.402",
      "volume": "7688180"
    },
    {
      "date": "2023-03-28",
      "open": "37.36",
      "high": "37.3823",
      "low": "36.5425",
      "close": "37.101",
      "volume": "9264720"
    },
    {
      "date": "2023-03-29",
      "open": "37.85",
      "high": "38.848",
      "low": "37.609",
      "close": "38.515",
      "volume": "12840360"
    },
    {
      "date": "2023-03-30",
      "open": "39.034",
      "high": "39.985",
      "low": "38.955",
      "close": "39.603",
      "volume": "9837370"
    },
    {
      "date": "2023-03-31",
      "open": "39.373",
      "high": "39.988",
      "low": "39.2885",
      "close": "39.917",
      "volume": "10555180"
    },
    {
      "date": "2023-04-03",
      "open": "39.722",
      "high": "40.039",
      "low": "39.261",
      "close": "39.899",
      "volume": "7878680"
    },
    {
      "date": "2023-04-04",
      "open": "40.106",
      "high": "40.145",
      "low": "39.026",
      "close": "39.285",
      "volume": "8515650"
    },
    {
      "date": "2023-04-05",
      "open": "38.83",
      "high": "38.891",
      "low": "37.68",
      "close": "38.161",
      "volume": "9856270"
    },
    {
      "date": "2023-04-06",
      "open": "37.432",
      "high": "37.894",
      "low": "36.7743",
      "close": "37.466",
      "volume": "7468070"
    },
    {
      "date": "2023-04-10",
      "open": "36.987",
      "high": "38.349",
      "low": "36.847",
      "close": "38.267",
      "volume": "10089370"
    },
    {
      "date": "2023-04-11",
      "open": "38.424",
      "high": "38.544",
      "low": "37.703",
      "close": "37.791",
      "volume": "9915700"
    },
    {
      "date": "2023-04-12",
      "open": "38.075",
      "high": "38.197",
      "low": "36.936",
      "close": "37.014",
      "volume": "8117600"
    },
    {
      "date": "2023-04-13",
      "open": "37.00",
      "high": "37.675",
      "low": "36.7034",
      "close": "37.439",
      "volume": "8169300"
    },
    {
      "date": "2023-04-14",
      "open": "37.34",
      "high": "38.0155",
      "low": "37.102",
      "close": "37.504",
      "volume": "7867880"
    },
    {
      "date": "2023-04-17",
      "open": "36.434",
      "high": "37.216",
      "low": "36.191",
      "close": "37.211",
      "volume": "10270480"
    },
    {
      "date": "2023-04-18",
      "open": "37.521",
      "high": "37.677",
      "low": "36.769",
      "close": "37.121",
      "volume": "8810980"
    },
    {
      "date": "2023-04-19",
      "open": "36.697",
      "high": "36.728",
      "low": "36.0465",
      "close": "36.126",
      "volume": "12185540"
    },
    {
      "date": "2023-04-20",
      "open": "36.203",
      "high": "37.974",
      "low": "36.178",
      "close": "37.571",
      "volume": "16651550"
    },
    {
      "date": "2023-04-21",
      "open": "37.476",
      "high": "37.48",
      "low": "36.927",
      "close": "37.197",
      "volume": "9182450"
    },
    {
      "date": "2023-04-24",
      "open": "37.286",
      "high": "37.511",
      "low": "37.0741",
      "close": "37.232",
      "volume": "6028170"
    },
    {
      "date": "2023-04-25",
      "open": "37.019",
      "high": "37.087",
      "low": "35.723",
      "close": "35.775",
      "volume": "12927890"
    },
    {
      "date": "2023-04-26",
      "open": "35.80",
      "high": "36.046",
      "low": "35.588",
      "close": "35.736",
      "volume": "12745520"
    },
    {
      "date": "2023-04-27",
      "open": "38.375",
      "high": "38.581",
      "low": "36.90",
      "close": "38.464",
      "volume": "21296940"
    },
    {
      "date": "2023-04-28",
      "open": "38.592",
      "high": "38.951",
      "low": "38.014",
      "close": "38.654",
      "volume": "13267420"
    },
    {
      "date": "2023-05-01",
      "open": "38.58",
      "high": "38.972",
      "low": "38.281",
      "close": "38.443",
      "volume": "6913680"
    },
    {
      "date": "2023-05-02",
      "open": "38.565",
      "high": "38.61",
      "low": "37.658",
      "close": "37.845",
      "volume": "8398710"
    },
    {
      "date": "2023-05-03",
      "open": "37.87",
      "high": "38.63",
      "low": "37.721",
      "close": "37.817",
      "volume": "7194890"
    },
    {
      "date": "2023-05-04",
      "open": "37.817",
      "high": "37.871",
      "low": "36.966",
      "close": "37.323",
      "volume": "7244680"
    },
    {
      "date": "2023-05-05",
      "open": "38.16",
      "high": "38.818",
      "low": "37.958",
      "close": "38.566",
      "volume": "8930680"
    },
    {
      "date": "2023-05-08",
      "open": "38.629",
      "high": "38.721",
      "low": "38.1153",
      "close": "38.352",
      "volume": "6877030"
    },
    {
      "date": "2023-05-09",
      "open": "37.934",
      "high": "38.121",
      "low": "37.449",
      "close": "37.575",
      "volume": "7991100"
    },
    {
      "date": "2023-05-10",
      "open": "38.10",
      "high": "38.836",
      "low": "38.0505",
      "close": "38.638",
      "volume": "8812740"
    },
    {
      "date": "2023-05-11",
      "open": "38.587",
      "high": "38.9655",
      "low": "38.182",
      "close": "38.654",
      "volume": "7442840"
    },
    {
      "date": "2023-05-12",
      "open": "38.801",
      "high": "39.0711",
      "low": "38.288",
      "close": "38.697",
      "volume": "6867360"
    },
    {
      "date": "2023-05-15",
      "open": "38.896",
      "high": "40.472",
      "low": "38.58",
      "close": "40.41",
      "volume": "12049360"
    },
    {
      "date": "2023-05-16",
      "open": "40.356",
      "high": "41.326",
      "low": "40.356",
      "close": "40.881",
      "volume": "12782290"
    },
    {
      "date": "2023-05-17",
      "open": "41.134",
      "high": "42.054",
      "low": "40.878",
      "close": "41.683",
      "volume": "11706430"
    },
    {
      "date": "2023-05-18",
      "open": "41.651",
      "high": "42.94",
      "low": "41.651",
      "close": "42.857",
      "volume": "11879280"
    },
    {
      "date": "2023-05-19",
      "open": "42.90",
      "high": "42.945",
      "low": "42.21",
      "close": "42.364",
      "volume": "10646190"
    },
    {
      "date": "2023-05-22",
      "open": "41.981",
      "high": "42.615",
      "low": "41.886",
      "close": "42.081",
      "volume": "6858160"
    },
    {
      "date": "2023-05-23",
      "open": "41.757",
      "high": "42.08",
      "low": "41.432",
      "close": "41.469",
      "volume": "7530960"
    },
    {
      "date": "2023-05-24",
      "open": "40.685",
      "high": "41.047",
      "low": "40.48",
      "close": "40.89",
      "volume": "8884150"
    },
    {
      "date": "2023-05-25",
      "open": "41.82",
      "high": "43.63",
      "low": "41.812",
      "close": "43.425",
      "volume": "16262740"
    },
    {
      "date": "2023-05-26",
      "open": "43.50",
      "high": "46.50",
      "low": "43.447",
      "close": "46.119",
      "volume": "21636220"
    },
    {
      "date": "2023-05-30",
      "open": "46.781",
      "high": "47.397",
      "low": "45.366",
      "close": "45.873",
      "volume": "12330790"
    },
    {
      "date": "2023-05-31",
      "open": "44.885",
      "high": "45.5515",
      "low": "44.222",
      "close": "44.299",
      "volume": "17438540"
    },
    {
      "date": "2023-06-01",
      "open": "44.54",
      "high": "45.573",
      "low": "43.72",
      "close": "45.253",
      "volume": "12665510"
    },
    {
      "date": "2023-06-02",
      "open": "45.451",
      "high": "45.867",
      "low": "44.516",
      "close": "45.806",
      "volume": "12067910"
    },
    {
      "date": "2023-06-05",
      "open": "45.638",
      "high": "46.1405",
      "low": "45.142",
      "close": "45.805",
      "volume": "10095860"
    },
    {
      "date": "2023-06-06",
      "open": "45.103",
      "high": "46.467",
      "low": "44.7001",
      "close": "46.10",
      "volume": "11314400"
    },
    {
      "date": "2023-06-07",
      "open": "46.399",
      "high": "47.292",
      "low": "46.0615",
      "close": "46.376",
      "volume": "10865200"
    },
    {
      "date": "2023-06-08",
      "open": "46.467",
      "high": "47.5355",
      "low": "46.402",
      "close": "47.386",
      "volume": "9509210"
    },
    {
      "date": "2023-06-09",
      "open": "47.574",
      "high": "47.7913",
      "low": "46.491",
      "close": "46.565",
      "volume": "10655410"
    },
    {
      "date": "2023-06-12",
      "open": "46.898",
      "high": "47.629",
      "low": "46.609",
      "close": "47.543",
      "volume": "11938740"
    },
    {
      "date": "2023-06-13",
      "open": "48.00",
      "high": "48.22",
      "low": "47.2447",
      "close": "47.989",
      "volume": "7529930"
    },
    {
      "date": "2023-06-14",
      "open": "47.18",
      "high": "48.115",
      "low": "47.115",
      "close": "48.054",
      "volume": "9137410"
    },
    {
      "date": "2023-06-15",
      "open": "47.528",
      "high": "47.708",
      "low": "47.057",
      "close": "47.258",
      "volume": "10381630"
    },
    {
      "date": "2023-06-16",
      "open": "47.328",
      "high": "47.5005",
      "low": "46.31",
      "close": "46.489",
      "volume": "20120630"
    },
    {
      "date": "2023-06-20",
      "open": "46.631",
      "high": "47.02",
      "low": "46.035",
      "close": "46.445",
      "volume": "8220240"
    },
    {
      "date": "2023-06-21",
      "open": "46.093",
      "high": "46.449",
      "low": "45.543",
      "close": "45.643",
      "volume": "8765480"
    },
    {
      "date": "2023-06-22",
      "open": "45.305",
      "high": "46.789",
      "low": "45.296",
      "close": "46.738",
      "volume": "7497830"
    },
    {
      "date": "2023-06-23",
      "open": "45.75",
      "high": "45.995",
      "low": "45.459",
      "close": "45.695",
      "volume": "8293500"
    },
    {
      "date": "2023-06-26",
      "open": "45.81",
      "high": "46.835",
      "low": "45.81",
      "close": "45.855",
      "volume": "6152770"
    },
    {
      "date": "2023-06-27",
      "open": "46.022",
      "high": "47.863",
      "low": "46.022",
      "close": "47.693",
      "volume": "8638070"
    },
    {
      "date": "2023-06-28",
      "open": "47.041",
      "high": "47.7563",
      "low": "46.952",
      "close": "47.443",
      "volume": "7306360"
    },
    {
      "date": "2023-06-29",
      "open": "47.918",
      "high": "47.94",
      "low": "47.258",
      "close": "47.723",
      "volume": "5888400"
    },
    {
      "date": "2023-06-30",
      "open": "48.274",
      "high": "48.825",
      "low": "48.12",
      "close": "48.502",
      "volume": "9094640"
    },
    {
      "date": "2023-07-03",
      "open": "48.504",
      "high": "48.841",
      "low": "47.734",
      "close": "48.482",
      "volume": "4243910"
    },
    {
      "date": "2023-07-05",
      "open": "47.53",
      "high": "47.9595",
      "low": "46.701",
      "close": "46.791",
      "volume": "11191160"
    },
    {
      "date": "2023-07-06",
      "open": "46.30",
      "high": "46.505",
      "low": "45.3595",
      "close": "46.154",
      "volume": "12463820"
    },
    {
      "date": "2023-07-07",
      "open": "45.591",
      "high": "46.5955",
      "low": "45.4097",
      "close": "45.583",
      "volume": "9266680"
    },
    {
      "date": "2023-07-10",
      "open": "45.638",
      "high": "46.974",
      "low": "45.638",
      "close": "46.766",
      "volume": "9356840"
    },
    {
      "date": "2023-07-11",
      "open": "46.781",
      "high": "46.781",
      "low": "45.154",
      "close": "45.948",
      "volume": "6871240"
    },
    {
      "date": "2023-07-12",
      "open": "46.642",
      "high": "46.745",
      "low": "45.9815",
      "close": "46.607",
      "volume": "8745730"
    },
    {
      "date": "2023-07-13",
      "open": "47.123",
      "high": "47.758",
      "low": "46.898",
      "close": "47.582",
      "volume": "8031070"
    },
    {
      "date": "2023-07-14",
      "open": "47.816",
      "high": "48.181",
      "low": "47.176",
      "close": "47.479",
      "volume": "8285170"
    },
    {
      "date": "2023-07-17",
      "open": "47.641",
      "high": "49.353",
      "low": "47.618",
      "close": "49.038",
      "volume": "8161990"
    },
    {
      "date": "2023-07-18",
      "open": "48.448",
      "high": "48.6225",
      "low": "47.76",
      "close": "48.406",
      "volume": "8589630"
    },
    {
      "date": "2023-07-19",
      "open": "48.30",
      "high": "48.473",
      "low": "46.876",
      "close": "47.059",
      "volume": "11372540"
    },
    {
      "date": "2023-07-20",
      "open": "45.869",
      "high": "45.982",
      "low": "44.8985",
      "close": "45.01",
      "volume": "18138660"
    },
    {
      "date": "2023-07-21",
      "open": "45.692",
      "high": "46.211",
      "low": "45.351",
      "close": "45.856",
      "volume": "26132010"
    },
    {
      "date": "2023-07-24",
      "open": "45.749",
      "high": "46.2615",
      "low": "45.613",
      "close": "46.098",
      "volume": "7408050"
    },
    {
      "date": "2023-07-25",
      "open": "46.319",
      "high": "47.0315",
      "low": "46.305",
      "close": "46.611",
      "volume": "7884130"
    },
    {
      "date": "2023-07-26",
      "open": "45.94",
      "high": "46.31",
      "low": "45.30",
      "close": "45.785",
      "volume": "8471030"
    },
    {
      "date": "2023-07-27",
      "open": "47.50",
      "high": "49.529",
      "low": "47.50",
      "close": "48.235",
      "volume": "19512110"
    },
    {
      "date": "2023-07-28",
      "open": "50.00",
      "high": "51.35",
      "low": "48.8136",
      "close": "51.101",
      "volume": "20201770"
    },
    {
      "date": "2023-07-31",
      "open": "51.201",
      "high": "51.677",
      "low": "50.6215",
      "close": "51.395",
      "volume": "10931090"
    },
    {
      "date": "2023-08-01",
      "open": "51.397",
      "high": "51.7295",
      "low": "51.036",
      "close": "51.428",
      "volume": "8598530"
    },
    {
      "date": "2023-08-02",
      "open": "50.46",
      "high": "50.6655",
      "low": "49.475",
      "close": "49.957",
      "volume": "13639270"
    },
    {
      "date": "2023-08-03",
      "open": "49.727",
      "high": "50.409",
      "low": "49.1095",
      "close": "50.233",
      "volume": "8704800"
    },
    {
      "date": "2023-08-04",
      "open": "50.102",
      "high": "50.353",
      "low": "49.25",
      "close": "49.647",
      "volume": "7272220"
    },
    {
      "date": "2023-08-07",
      "open": "50.00",
      "high": "50.745",
      "low": "49.899",
      "close": "50.644",
      "volume": "7568130"
    },
    {
      "date": "2023-08-08",
      "open": "50.033",
      "high": "50.102",
      "low": "49.159",
      "close": "49.864",
      "volume": "11131470"
    },
    {
      "date": "2023-08-09",
      "open": "50.07",
      "high": "50.187",
      "low": "49.413",
      "close": "49.446",
      "volume": "8257700"
    },
    {
      "date": "2023-08-10",
      "open": "50.003",
      "high": "50.833",
      "low": "49.309",
      "close": "49.629",
      "volume": "9420340"
    },
    {
      "date": "2023-08-11",
      "open": "49.001",
      "high": "49.012",
      "low": "47.806",
      "close": "47.898",
      "volume": "8686890"
    },
    {
      "date": "2023-08-14",
      "open": "47.455",
      "high": "49.1955",
      "low": "47.394",
      "close": "49.089",
      "volume": "12077500"
    },
    {
      "date": "2023-08-15",
      "open": "48.675",
      "high": "48.799",
      "low": "48.197",
      "close": "48.353",
      "volume": "6548870"
    },
    {
      "date": "2023-08-16",
      "open": "48.438",
      "high": "48.802",
      "low": "47.352",
      "close": "47.40",
      "volume": "8032120"
    },
    {
      "date": "2023-08-17",
      "open": "47.603",
      "high": "48.02",
      "low": "47.226",
      "close": "47.295",
      "volume": "8433090"
    },
    {
      "date": "2023-08-18",
      "open": "46.941",
      "high": "48.1145",
      "low": "46.813",
      "close": "47.796",
      "volume": "7663400"
    },
    {
      "date": "2023-08-21",
      "open": "47.873",
      "high": "49.247",
      "low": "47.873",
      "close": "49.071",
      "volume": "8432080"
    },
    {
      "date": "2023-08-22",
      "open": "49.53",
      "high": "49.62",
      "low": "48.39",
      "close": "48.672",
      "volume": "5923780"
    },
    {
      "date": "2023-08-23",
      "open": "48.902",
      "high": "49.7401",
      "low": "48.559",
      "close": "49.432",
      "volume": "8202780"
    },
    {
      "date": "2023-08-24",
      "open": "50.075",
      "high": "50.33",
      "low": "47.5355",
      "close": "47.64",
      "volume": "12457690"
    },
    {
      "date": "2023-08-25",
      "open": "47.65",
      "high": "48.3829",
      "low": "47.01",
      "close": "48.173",
      "volume": "11046440"
    },
    {
      "date": "2023-08-28",
      "open": "48.437",
      "high": "48.932",
      "low": "48.165",
      "close": "48.649",
      "volume": "5984010"
    },
    {
      "date": "2023-08-29",
      "open": "48.333",
      "high": "50.10",
      "low": "48.217",
      "close": "49.788",
      "volume": "8318060"
    },
    {
      "date": "2023-08-30",
      "open": "49.838",
      "high": "50.096",
      "low": "49.101",
      "close": "49.83",
      "volume": "6581990"
    },
    {
      "date": "2023-08-31",
      "open": "49.515",
      "high": "50.561",
      "low": "49.39",
      "close": "50.187",
      "volume": "9149940"
    },
    {
      "date": "2023-09-01",
      "open": "50.358",
      "high": "50.873",
      "low": "49.843",
      "close": "50.702",
      "volume": "6572060"
    },
    {
      "date": "2023-09-05",
      "open": "50.701",
      "high": "51.6975",
      "low": "50.344",
      "close": "51.255",
      "volume": "7809260"
    },
    {
      "date": "2023-09-06",
      "open": "50.935",
      "high": "52.019",
      "low": "50.671",
      "close": "51.347",
      "volume": "7145710"
    },
    {
      "date": "2023-09-07",
      "open": "50.328",
      "high": "50.328",
      "low": "48.817",
      "close": "49.718",
      "volume": "12698900"
    },
    {
      "date": "2023-09-08",
      "open": "49.501",
      "high": "49.855",
      "low": "49.4015",
      "close": "49.773",
      "volume": "8689740"
    },
    {
      "date": "2023-09-11",
      "open": "50.439",
      "high": "50.647",
      "low": "48.554",
      "close": "49.416",
      "volume": "9011430"
    },
    {
      "date": "2023-09-12",
      "open": "48.807",
      "high": "49.56",
      "low": "48.483",
      "close": "48.58",
      "volume": "8055450"
    },
    {
      "date": "2023-09-13",
      "open": "48.398",
      "high": "49.1255",
      "low": "48.238",
      "close": "48.36",
      "volume": "8373850"
    },
    {
      "date": "2023-09-14",
      "open": "48.859",
      "high": "48.9999",
      "low": "47.924",
      "close": "47.99",
      "volume": "8993770"
    },
    {
      "date": "2023-09-15",
      "open": "47.224",
      "high": "47.267",
      "low": "45.1333",
      "close": "45.422",
      "volume": "28315370"
    },
    {
      "date": "2023-09-18",
      "open": "45.543",
      "high": "46.096",
      "low": "45.20",
      "close": "45.651",
      "volume": "11784380"
    },
    {
      "date": "2023-09-19",
      "open": "45.658",
      "high": "45.872",
      "low": "45.165",
      "close": "45.731",
      "volume": "6635340"
    },
    {
      "date": "2023-09-20",
      "open": "46.00",
      "high": "46.20",
      "low": "45.191",
      "close": "45.218",
      "volume": "7117800"
    },
    {
      "date": "2023-09-21",
      "open": "44.60",
      "high": "45.044",
      "low": "44.455",
      "close": "44.692",
      "volume": "10550940"
    },
    {
      "date": "2023-09-22",
      "open": "45.151",
      "high": "45.876",
      "low": "45.073",
      "close": "45.182",
      "volume": "8008400"
    },
    {
      "date": "2023-09-25",
      "open": "44.899",
      "high": "45.632",
      "low": "44.701",
      "close": "45.539",
      "volume": "6305280"
    },
    {
      "date": "2023-09-26",
      "open": "45.045",
      "high": "45.1643",
      "low": "44.269",
      "close": "44.516",
      "volume": "10081730"
    },
    {
      "date": "2023-09-27",
      "open": "45.01",
      "high": "45.162",
      "low": "44.015",
      "close": "44.556",
      "volume": "10596440"
    },
    {
      "date": "2023-09-28",
      "open": "44.469",
      "high": "46.301",
      "low": "44.371",
      "close": "45.809",
      "volume": "8518520"
    },
    {
      "date": "2023-09-29",
      "open": "46.665",
      "high": "46.923",
      "low": "45.78",
      "close": "45.866",
      "volume": "8154860"
    },
    {
      "date": "2023-10-02",
      "open": "45.91",
      "high": "46.609",
      "low": "45.4925",
      "close": "46.063",
      "volume": "7165000"
    },
    {
      "date": "2023-10-03",
      "open": "45.566",
      "high": "46.3515",
      "low": "44.831",
      "close": "45.184",
      "volume": "7588400"
    },
    {
      "date": "2023-10-04",
      "open": "45.526",
      "high": "46.203",
      "low": "45.233",
      "close": "46.105",
      "volume": "7483720"
    },
    {
      "date": "2023-10-05",
      "open": "46.131",
      "high": "46.457",
      "low": "45.6173",
      "close": "46.108",
      "volume": "8819370"
    },
    {
      "date": "2023-10-06",
      "open": "45.595",
      "high": "47.114",
      "low": "44.935",
      "close": "46.805",
      "volume": "9959070"
    },
    {
      "date": "2023-10-09",
      "open": "46.254",
      "high": "46.765",
      "low": "45.90",
      "close": "46.677",
      "volume": "6346570"
    },
    {
      "date": "2023-10-10",
      "open": "46.908",
      "high": "47.76",
      "low": "46.7124",
      "close": "47.414",
      "volume": "8394210"
    },
    {
      "date": "2023-10-11",
      "open": "47.675",
      "high": "48.319",
      "low": "47.587",
      "close": "48.263",
      "volume": "9129660"
    },
    {
      "date": "2023-10-12",
      "open": "48.50",
      "high": "50.692",
      "low": "48.50",
      "close": "50.111",
      "volume": "14288410"
    },
    {
      "date": "2023-10-13",
      "open": "50.111",
      "high": "50.465",
      "low": "48.4525",
      "close": "48.681",
      "volume": "11572820"
    },
    {
      "date": "2023-10-16",
      "open": "48.681",
      "high": "49.4965",
      "low": "48.52",
      "close": "49.121",
      "volume": "8060320"
    },
    {
      "date": "2023-10-17",
      "open": "48.394",
      "high": "48.757",
      "low": "47.312",
      "close": "48.635",
      "volume": "7775270"
    },
    {
      "date": "2023-10-18",
      "open": "47.847",
      "high": "48.30",
      "low": "47.0582",
      "close": "47.94",
      "volume": "8004430"
    },
    {
      "date": "2023-10-19",
      "open": "48.594",
      "high": "48.594",
      "low": "46.208",
      "close": "46.505",
      "volume": "12454310"
    },
    {
      "date": "2023-10-20",
      "open": "46.505",
      "high": "47.084",
      "low": "46.148",
      "close": "46.244",
      "volume": "9145990"
    },
    {
      "date": "2023-10-23",
      "open": "45.90",
      "high": "46.908",
      "low": "45.508",
      "close": "46.256",
      "volume": "6201470"
    },
    {
      "date": "2023-10-24",
      "open": "46.799",
      "high": "47.2335",
      "low": "46.359",
      "close": "47.026",
      "volume": "8556520"
    },
    {
      "date": "2023-10-25",
      "open": "46.401",
      "high": "46.721",
      "low": "45.245",
      "close": "45.484",
      "volume": "15150630"
    },
    {
      "date": "2023-10-26",
      "open": "45.864",
      "high": "47.8436",
      "low": "45.201",
      "close": "45.824",
      "volume": "15890770"
    },
    {
      "date": "2023-10-27",
      "open": "45.865",
      "high": "46.423",
      "low": "45.50",
      "close": "45.793",
      "volume": "7462590"
    },
    {
      "date": "2023-10-30",
      "open": "45.827",
      "high": "46.323",
      "low": "45.203",
      "close": "45.954",
      "volume": "6879710"
    },
    {
      "date": "2023-10-31",
      "open": "45.97",
      "high": "47.443",
      "low": "45.35",
      "close": "46.97",
      "volume": "13153470"
    },
    {
      "date": "2023-11-01",
      "open": "47.229",
      "high": "47.722",
      "low": "46.577",
      "close": "47.653",
      "volume": "12390900"
    },
    {
      "date": "2023-11-02",
      "open": "48.863",
      "high": "49.341",
      "low": "48.433",
      "close": "48.934",
      "volume": "12548360"
    },
    {
      "date": "2023-11-03",
      "open": "49.419",
      "high": "50.348",
      "low": "49.36",
      "close": "49.962",
      "volume": "7608760"
    },
    {
      "date": "2023-11-06",
      "open": "50.08",
      "high": "50.367",
      "low": "49.51",
      "close": "49.886",
      "volume": "7059850"
    },
    {
      "date": "2023-11-07",
      "open": "49.931",
      "high": "50.739",
      "low": "49.857",
      "close": "50.312",
      "volume": "6114330"
    },
    {
      "date": "2023-11-08",
      "open": "50.542",
      "high": "51.168",
      "low": "50.466",
      "close": "51.116",
      "volume": "8814190"
    },
    {
      "date": "2023-11-09",
      "open": "51.134",
      "high": "52.10",
      "low": "50.55",
      "close": "50.639",
      "volume": "10197970"
    },
    {
      "date": "2023-11-10",
      "open": "51.605",
      "high": "53.614",
      "low": "51.202",
      "close": "53.425",
      "volume": "12951790"
    },
    {
      "date": "2023-11-13",
      "open": "53.00",
      "high": "53.199",
      "low": "52.4025",
      "close": "52.825",
      "volume": "10451840"
    },
    {
      "date": "2023-11-14",
      "open": "54.079",
      "high": "54.625",
      "low": "53.427",
      "close": "54.544",
      "volume": "11304840"
    },
    {
      "date": "2023-11-15",
      "open": "54.889",
      "high": "55.067",
      "low": "54.158",
      "close": "54.54",
      "volume": "8814470"
    },
    {
      "date": "2023-11-16",
      "open": "54.48",
      "high": "55.029",
      "low": "54.38",
      "close": "54.539",
      "volume": "11937660"
    },
    {
      "date": "2023-11-17",
      "open": "53.177",
      "high": "54.621",
      "low": "52.976",
      "close": "54.454",
      "volume": "13156240"
    },
    {
      "date": "2023-11-20",
      "open": "54.22",
      "high": "55.942",
      "low": "54.22",
      "close": "55.775",
      "volume": "8175650"
    },
    {
      "date": "2023-11-21",
      "open": "55.537",
      "high": "55.594",
      "low": "54.754",
      "close": "55.069",
      "volume": "9104170"
    },
    {
      "date": "2023-11-22",
      "open": "55.632",
      "high": "56.284",
      "low": "54.9975",
      "close": "55.417",
      "volume": "5944330"
    },
    {
      "date": "2023-11-24",
      "open": "55.247",
      "high": "55.7216",
      "low": "55.147",
      "close": "55.564",
      "volume": "3064660"
    },
    {
      "date": "2023-11-27",
      "open": "55.533",
      "high": "56.20",
      "low": "55.33",
      "close": "55.695",
      "volume": "5885410"
    },
    {
      "date": "2023-11-28",
      "open": "54.916",
      "high": "55.46",
      "low": "54.385",
      "close": "54.714",
      "volume": "9656760"
    },
    {
      "date": "2023-11-29",
      "open": "55.637",
      "high": "55.75",
      "low": "54.261",
      "close": "54.407",
      "volume": "12774710"
    },
    {
      "date": "2023-11-30",
      "open": "54.412",
      "high": "54.766",
      "low": "53.6765",
      "close": "54.462",
      "volume": "22085400"
    },
    {
      "date": "2023-12-01",
      "open": "54.324",
      "high": "55.023",
      "low": "54.056",
      "close": "54.90",
      "volume": "6198730"
    },
    {
      "date": "2023-12-04",
      "open": "54.32",
      "high": "54.55",
      "low": "52.805",
      "close": "53.959",
      "volume": "8893580"
    },
    {
      "date": "2023-12-05",
      "open": "53.229",
      "high": "53.737",
      "low": "52.711",
      "close": "53.723",
      "volume": "5789330"
    },
    {
      "date": "2023-12-06",
      "open": "54.454",
      "high": "54.559",
      "low": "52.744",
      "close": "52.861",
      "volume": "7667040"
    },
    {
      "date": "2023-12-07",
      "open": "53.509",
      "high": "54.331",
      "low": "53.007",
      "close": "54.123",
      "volume": "6795230"
    },
    {
      "date": "2023-12-08",
      "open": "53.553",
      "high": "53.918",
      "low": "53.20",
      "close": "53.443",
      "volume": "10383370"
    },
    {
      "date": "2023-12-11",
      "open": "54.556",
      "high": "56.361",
      "low": "54.2695",
      "close": "55.921",
      "volume": "11347410"
    },
    {
      "date": "2023-12-12",
      "open": "55.82",
      "high": "56.446",
      "low": "55.816",
      "close": "56.105",
      "volume": "8718020"
    },
    {
      "date": "2023-12-13",
      "open": "56.21",
      "high": "57.3556",
      "low": "55.8845",
      "close": "57.07",
      "volume": "7838330"
    },
    {
      "date": "2023-12-14",
      "open": "57.505",
      "high": "58.635",
      "low": "57.505",
      "close": "58.242",
      "volume": "14991980"
    },
    {
      "date": "2023-12-15",
      "open": "58.50",
      "high": "59.0145",
      "low": "58.1913",
      "close": "58.513",
      "volume": "13876990"
    },
    {
      "date": "2023-12-18",
      "open": "59.151",
      "high": "59.30",
      "low": "57.556",
      "close": "57.673",
      "volume": "9285680"
    },
    {
      "date": "2023-12-19",
      "open": "57.986",
      "high": "58.301",
      "low": "57.70",
      "close": "57.811",
      "volume": "8779690"
    },
    {
      "date": "2023-12-20",
      "open": "57.205",
      "high": "57.85",
      "low": "56.269",
      "close": "56.33",
      "volume": "10361820"
    },
    {
      "date": "2023-12-21",
      "open": "57.55",
      "high": "58.215",
      "low": "57.252",
      "close": "58.045",
      "volume": "6404000"
    },
    {
      "date": "2023-12-22",
      "open": "57.97",
      "high": "58.50",
      "low": "57.846",
      "close": "58.265",
      "volume": "4097920"
    },
    {
      "date": "2023-12-26",
      "open": "58.69",
      "high": "59.391",
      "low": "58.6175",
      "close": "59.137",
      "volume": "6546930"
    },
    {
      "date": "2023-12-27",
      "open": "59.417",
      "high": "59.489",
      "low": "58.844",
      "close": "59.147",
      "volume": "5869350"
    },
    {
      "date": "2023-12-28",
      "open": "59.71",
      "high": "59.743",
      "low": "58.598",
      "close": "58.627",
      "volume": "5141060"
    },
    {
      "date": "2023-12-29",
      "open": "58.478",
      "high": "58.67",
      "low": "57.702",
      "close": "58.13",
      "volume": "5129060"
    },
    {
      "date": "2024-01-02",
      "open": "57.321",
      "high": "57.321",
      "low": "55.365",
      "close": "56.039",
      "volume": "9674750"
    },
    {
      "date": "2024-01-03",
      "open": "55.20",
      "high": "55.8246",
      "low": "55.00",
      "close": "55.259",
      "volume": "8191220"
    },
    {
      "date": "2024-01-04",
      "open": "54.639",
      "high": "55.49",
      "low": "54.481",
      "close": "54.644",
      "volume": "8599280"
    },
    {
      "date": "2024-01-05",
      "open": "54.811",
      "high": "55.135",
      "low": "54.241",
      "close": "54.431",
      "volume": "7670010"
    },
    {
      "date": "2024-01-08",
      "open": "54.906",
      "high": "56.589",
      "low": "54.8845",
      "close": "56.236",
      "volume": "12681370"
    },
    {
      "date": "2024-01-09",
      "open": "55.50",
      "high": "56.167",
      "low": "55.11",
      "close": "55.634",
      "volume": "8102940"
    },
    {
      "date": "2024-01-10",
      "open": "55.895",
      "high": "55.895",
      "low": "54.987",
      "close": "55.609",
      "volume": "7935500"
    },
    {
      "date": "2024-01-11",
      "open": "55.70",
      "high": "56.541",
      "low": "54.963",
      "close": "56.214",
      "volume": "6506600"
    },
    {
      "date": "2024-01-12",
      "open": "56.398",
      "high": "56.4425",
      "low": "55.719",
      "close": "56.061",
      "volume": "6174310"
    },
    {
      "date": "2024-01-16",
      "open": "55.912",
      "high": "56.9591",
      "low": "55.775",
      "close": "56.681",
      "volume": "9621930"
    },
    {
      "date": "2024-01-17",
      "open": "56.40",
      "high": "56.40",
      "low": "55.285",
      "close": "56.25",
      "volume": "7410650"
    },
    {
      "date": "2024-01-18",
      "open": "57.93",
      "high": "59.199",
      "low": "57.70",
      "close": "59.00",
      "volume": "14452820"
    },
    {
      "date": "2024-01-19",
      "open": "59.542",
      "high": "61.698",
      "low": "59.303",
      "close": "61.299",
      "volume": "13351330"
    },
    {
      "date": "2024-01-22",
      "open": "61.853",
      "high": "62.829",
      "low": "61.76",
      "close": "62.31",
      "volume": "9675500"
    },
    {
      "date": "2024-01-23",
      "open": "61.879",
      "high": "62.297",
      "low": "61.037",
      "close": "61.933",
      "volume": "8956960"
    },
    {
      "date": "2024-01-24",
      "open": "63.576",
      "high": "64.613",
      "low": "62.73",
      "close": "63.845",
      "volume": "10836490"
    },
    {
      "date": "2024-01-25",
      "open": "65.15",
      "high": "65.8783",
      "low": "63.915",
      "close": "64.169",
      "volume": "17168100"
    },
    {
      "date": "2024-01-26",
      "open": "62.40",
      "high": "62.592",
      "low": "59.621",
      "close": "59.937",
      "volume": "21953750"
    },
    {
      "date": "2024-01-29",
      "open": "59.649",
      "high": "60.22",
      "low": "59.456",
      "close": "60.008",
      "volume": "10605550"
    },
    {
      "date": "2024-01-30",
      "open": "59.502",
      "high": "60.201",
      "low": "59.451",
      "close": "59.535",
      "volume": "10364870"
    },
    {
      "date": "2024-01-31",
      "open": "58.774",
      "high": "60.199",
      "low": "58.17",
      "close": "59.404",
      "volume": "10813580"
    },
    {
      "date": "2024-02-01",
      "open": "59.878",
      "high": "60.204",
      "low": "59.464",
      "close": "59.91",
      "volume": "8900760"
    },
    {
      "date": "2024-02-02",
      "open": "59.525",
      "high": "60.763",
      "low": "59.301",
      "close": "60.432",
      "volume": "8543640"
    },
    {
      "date": "2024-02-05",
      "open": "60.733",
      "high": "61.509",
      "low": "60.054",
      "close": "61.488",
      "volume": "9029750"
    },
    {
      "date": "2024-02-06",
      "open": "61.637",
      "high": "61.637",
      "low": "59.586",
      "close": "60.162",
      "volume": "10277680"
    },
    {
      "date": "2024-02-07",
      "open": "60.94",
      "high": "61.2501",
      "low": "59.868",
      "close": "60.89",
      "volume": "8578500"
    },
    {
      "date": "2024-02-08",
      "open": "60.89",
      "high": "62.48",
      "low": "60.8165",
      "close": "61.849",
      "volume": "7332030"
    },
    {
      "date": "2024-02-09",
      "open": "62.915",
      "high": "65.126",
      "low": "62.855",
      "close": "64.98",
      "volume": "12463840"
    },
    {
      "date": "2024-02-12",
      "open": "64.61",
      "high": "65.756",
      "low": "64.522",
      "close": "64.805",
      "volume": "12333240"
    },
    {
      "date": "2024-02-13",
      "open": "62.817",
      "high": "64.947",
      "low": "62.55",
      "close": "64.107",
      "volume": "14996340"
    },
    {
      "date": "2024-02-14",
      "open": "65.00",
      "high": "66.187",
      "low": "64.778",
      "close": "65.384",
      "volume": "11750030"
    },
    {
      "date": "2024-02-15",
      "open": "65.50",
      "high": "66.182",
      "low": "65.05",
      "close": "65.238",
      "volume": "10256400"
    },
    {
      "date": "2024-02-16",
      "open": "66.699",
      "high": "67.747",
      "low": "65.756",
      "close": "66.135",
      "volume": "10604030"
    },
    {
      "date": "2024-02-20",
      "open": "65.451",
      "high": "66.099",
      "low": "64.47",
      "close": "65.177",
      "volume": "12627620"
    },
    {
      "date": "2024-02-21",
      "open": "64.517",
      "high": "65.207",
      "low": "63.917",
      "close": "65.192",
      "volume": "7461490"
    },
    {
      "date": "2024-02-22",
      "open": "67.566",
      "high": "68.769",
      "low": "67.285",
      "close": "68.377",
      "volume": "10777750"
    },
    {
      "date": "2024-02-23",
      "open": "68.30",
      "high": "68.757",
      "low": "66.803",
      "close": "66.882",
      "volume": "5979820"
    },
    {
      "date": "2024-02-26",
      "open": "67.562",
      "high": "68.677",
      "low": "67.3985",
      "close": "68.382",
      "volume": "6498150"
    },
    {
      "date": "2024-02-27",
      "open": "67.999",
      "high": "68.47",
      "low": "67.667",
      "close": "67.758",
      "volume": "7174880"
    },
    {
      "date": "2024-02-28",
      "open": "66.77",
      "high": "67.563",
      "low": "66.77",
      "close": "67.30",
      "volume": "6227490"
    },
    {
      "date": "2024-02-29",
      "open": "68.244",
      "high": "68.41",
      "low": "67.484",
      "close": "68.23",
      "volume": "9988550"
    },
    {
      "date": "2024-03-01",
      "open": "68.828",
      "high": "71.922",
      "low": "68.8245",
      "close": "71.757",
      "volume": "11248950"
    },
    {
      "date": "2024-03-04",
      "open": "72.475",
      "high": "72.80",
      "low": "71.643",
      "close": "71.781",
      "volume": "7513610"
    },
    {
      "date": "2024-03-05",
      "open": "71.233",
      "high": "71.6221",
      "low": "69.781",
      "close": "70.587",
      "volume": "11075190"
    },
    {
      "date": "2024-03-06",
      "open": "71.177",
      "high": "72.147",
      "low": "70.604",
      "close": "71.546",
      "volume": "10636890"
    },
    {
      "date": "2024-03-07",
      "open": "71.928",
      "high": "72.915",
      "low": "71.928",
      "close": "72.326",
      "volume": "10591170"
    },
    {
      "date": "2024-03-08",
      "open": "72.281",
      "high": "72.447",
      "low": "69.921",
      "close": "69.921",
      "volume": "11219480"
    },
    {
      "date": "2024-03-11",
      "open": "69.005",
      "high": "69.143",
      "low": "67.511",
      "close": "68.538",
      "volume": "10377280"
    },
    {
      "date": "2024-03-12",
      "open": "69.172",
      "high": "69.885",
      "low": "68.335",
      "close": "69.84",
      "volume": "8755700"
    },
    {
      "date": "2024-03-13",
      "open": "69.06",
      "high": "69.566",
      "low": "68.217",
      "close": "68.871",
      "volume": "11554870"
    },
    {
      "date": "2024-03-14",
      "open": "69.846",
      "high": "70.10",
      "low": "68.777",
      "close": "69.233",
      "volume": "9343290"
    },
    {
      "date": "2024-03-15",
      "open": "68.683",
      "high": "69.1892",
      "low": "67.971",
      "close": "68.39",
      "volume": "16694720"
    },
    {
      "date": "2024-03-18",
      "open": "69.633",
      "high": "70.517",
      "low": "68.927",
      "close": "69.07",
      "volume": "7980870"
    },
    {
      "date": "2024-03-19",
      "open": "67.78",
      "high": "68.60",
      "low": "66.87",
      "close": "68.106",
      "volume": "8886500"
    },
    {
      "date": "2024-03-20",
      "open": "68.016",
      "high": "69.821",
      "low": "67.357",
      "close": "69.595",
      "volume": "9043670"
    },
    {
      "date": "2024-03-21",
      "open": "71.689",
      "high": "72.764",
      "low": "71.153",
      "close": "71.313",
      "volume": "7581680"
    },
    {
      "date": "2024-03-22",
      "open": "70.643",
      "high": "71.829",
      "low": "70.521",
      "close": "71.056",
      "volume": "4127310"
    },
    {
      "date": "2024-03-25",
      "open": "69.785",
      "high": "70.8095",
      "low": "69.586",
      "close": "69.973",
      "volume": "4932660"
    },
    {
      "date": "2024-03-26",
      "open": "70.504",
      "high": "70.74",
      "low": "68.757",
      "close": "68.842",
      "volume": "8651910"
    },
    {
      "date": "2024-03-27",
      "open": "69.24",
      "high": "69.77",
      "low": "68.191",
      "close": "69.687",
      "volume": "9763450"
    },
    {
      "date": "2024-03-28",
      "open": "69.687",
      "high": "69.982",
      "low": "69.001",
      "close": "69.857",
      "volume": "10809620"
    },
    {
      "date": "2024-04-01",
      "open": "70.00",
      "high": "71.818",
      "low": "69.975",
      "close": "71.088",
      "volume": "7724300"
    },
    {
      "date": "2024-04-02",
      "open": "69.423",
      "high": "69.7259",
      "low": "68.61",
      "close": "69.393",
      "volume": "9508850"
    },
    {
      "date": "2024-04-03",
      "open": "69.018",
      "high": "70.713",
      "low": "68.699",
      "close": "69.753",
      "volume": "7824720"
    },
    {
      "date": "2024-04-04",
      "open": "70.628",
      "high": "70.785",
      "low": "66.843",
      "close": "67.275",
      "volume": "11031060"
    },
    {
      "date": "2024-04-05",
      "open": "67.407",
      "high": "68.883",
      "low": "67.407",
      "close": "68.284",
      "volume": "7908810"
    },
    {
      "date": "2024-04-08",
      "open": "68.835",
      "high": "69.2415",
      "low": "67.849",
      "close": "69.082",
      "volume": "5182830"
    },
    {
      "date": "2024-04-09",
      "open": "70.00",
      "high": "70.00",
      "low": "68.271",
      "close": "69.683",
      "volume": "7088880"
    },
    {
      "date": "2024-04-10",
      "open": "68.59",
      "high": "69.50",
      "low": "68.421",
      "close": "68.712",
      "volume": "6100570"
    },
    {
      "date": "2024-04-11",
      "open": "69.483",
      "high": "70.1625",
      "low": "68.785",
      "close": "70.061",
      "volume": "8314880"
    },
    {
      "date": "2024-04-12",
      "open": "68.444",
      "high": "68.927",
      "low": "67.742",
      "close": "68.078",
      "volume": "8108280"
    },
    {
      "date": "2024-04-15",
      "open": "68.988",
      "high": "69.87",
      "low": "67.253",
      "close": "67.849",
      "volume": "8860760"
    },
    {
      "date": "2024-04-16",
      "open": "67.849",
      "high": "69.6915",
      "low": "67.849",
      "close": "69.331",
      "volume": "9226310"
    },
    {
      "date": "2024-04-17",
      "open": "68.177",
      "high": "68.485",
      "low": "65.783",
      "close": "65.898",
      "volume": "11932190"
    },
    {
      "date": "2024-04-18",
      "open": "65.579",
      "high": "65.841",
      "low": "64.20",
      "close": "64.422",
      "volume": "9031130"
    },
    {
      "date": "2024-04-19",
      "open": "64.62",
      "high": "64.771",
      "low": "62.317",
      "close": "62.816",
      "volume": "10728810"
    },
    {
      "date": "2024-04-22",
      "open": "63.535",
      "high": "63.873",
      "low": "62.533",
      "close": "63.364",
      "volume": "9242970"
    },
    {
      "date": "2024-04-23",
      "open": "63.604",
      "high": "65.40",
      "low": "63.583",
      "close": "64.821",
      "volume": "7101010"
    },
    {
      "date": "2024-04-24",
      "open": "65.978",
      "high": "66.818",
      "low": "64.76",
      "close": "65.654",
      "volume": "8734480"
    },
    {
      "date": "2024-04-25",
      "open": "65.698",
      "high": "67.772",
      "low": "65.001",
      "close": "67.295",
      "volume": "10658200"
    },
    {
      "date": "2024-04-26",
      "open": "68.30",
      "high": "71.026",
      "low": "67.8805",
      "close": "70.626",
      "volume": "11935230"
    },
    {
      "date": "2024-04-29",
      "open": "70.641",
      "high": "71.598",
      "low": "70.039",
      "close": "71.393",
      "volume": "9316050"
    },
    {
      "date": "2024-04-30",
      "open": "71.164",
      "high": "71.773",
      "low": "68.829",
      "close": "68.929",
      "volume": "9021760"
    },
    {
      "date": "2024-05-01",
      "open": "68.047",
      "high": "69.173",
      "low": "66.25",
      "close": "66.604",
      "volume": "12731730"
    },
    {
      "date": "2024-05-02",
      "open": "67.564",
      "high": "68.30",
      "low": "66.4185",
      "close": "68.205",
      "volume": "6751600"
    },
    {
      "date": "2024-05-03",
      "open": "69.50",
      "high": "70.406",
      "low": "69.1095",
      "close": "69.659",
      "volume": "8201300"
    },
    {
      "date": "2024-05-06",
      "open": "69.916",
      "high": "71.87",
      "low": "69.8095",
      "close": "71.838",
      "volume": "8737810"
    },
    {
      "date": "2024-05-07",
      "open": "71.663",
      "high": "72.3375",
      "low": "71.157",
      "close": "71.438",
      "volume": "7828610"
    },
    {
      "date": "2024-05-08",
      "open": "70.992",
      "high": "71.76",
      "low": "70.6025",
      "close": "71.715",
      "volume": "6728780"
    },
    {
      "date": "2024-05-09",
      "open": "71.877",
      "high": "72.00",
      "low": "70.9025",
      "close": "71.067",
      "volume": "9760640"
    },
    {
      "date": "2024-05-10",
      "open": "72.00",
      "high": "72.80",
      "low": "71.306",
      "close": "71.827",
      "volume": "4487960"
    },
    {
      "date": "2024-05-13",
      "open": "72.00",
      "high": "72.00",
      "low": "71.156",
      "close": "71.415",
      "volume": "5540730"
    },
    {
      "date": "2024-05-14",
      "open": "70.725",
      "high": "73.173",
      "low": "70.518",
      "close": "72.992",
      "volume": "8840110"
    },
    {
      "date": "2024-05-15",
      "open": "73.794",
      "high": "76.032",
      "low": "73.4875",
      "close": "75.972",
      "volume": "8503090"
    },
    {
      "date": "2024-05-16",
      "open": "76.00",
      "high": "76.393",
      "low": "74.913",
      "close": "74.948",
      "volume": "7513530"
    },
    {
      "date": "2024-05-17",
      "open": "75.647",
      "high": "75.857",
      "low": "73.965",
      "close": "74.768",
      "volume": "5858740"
    },
    {
      "date": "2024-05-20",
      "open": "75.188",
      "high": "77.8435",
      "low": "75.102",
      "close": "77.28",
      "volume": "7636820"
    },
    {
      "date": "2024-05-21",
      "open": "76.00",
      "high": "76.996",
      "low": "75.865",
      "close": "76.514",
      "volume": "7036570"
    },
    {
      "date": "2024-05-22",
      "open": "77.038",
      "high": "77.297",
      "low": "76.269",
      "close": "77.171",
      "volume": "7695180"
    },
    {
      "date": "2024-05-23",
      "open": "78.858",
      "high": "79.0515",
      "low": "76.156",
      "close": "76.51",
      "volume": "8289160"
    },
    {
      "date": "2024-05-24",
      "open": "77.417",
      "high": "78.3105",
      "low": "76.905",
      "close": "77.906",
      "volume": "5485540"
    },
    {
      "date": "2024-05-28",
      "open": "78.552",
      "high": "79.196",
      "low": "77.594",
      "close": "78.614",
      "volume": "6014350"
    },
    {
      "date": "2024-05-29",
      "open": "76.823",
      "high": "78.007",
      "low": "76.51",
      "close": "77.236",
      "volume": "8551400"
    },
    {
      "date": "2024-05-30",
      "open": "76.894",
      "high": "77.657",
      "low": "76.611",
      "close": "77.013",
      "volume": "7123880"
    },
    {
      "date": "2024-05-31",
      "open": "77.072",
      "high": "77.629",
      "low": "73.69",
      "close": "75.953",
      "volume": "16848520"
    },
    {
      "date": "2024-06-03",
      "open": "77.148",
      "high": "77.164",
      "low": "73.5561",
      "close": "75.415",
      "volume": "5152640"
    },
    {
      "date": "2024-06-04",
      "open": "75.048",
      "high": "75.63",
      "low": "74.022",
      "close": "75.056",
      "volume": "4745050"
    },
    {
      "date": "2024-06-05",
      "open": "77.039",
      "high": "78.754",
      "low": "76.21",
      "close": "78.497",
      "volume": "9431590"
    },
    {
      "date": "2024-06-06",
      "open": "78.033",
      "high": "78.732",
      "low": "77.221",
      "close": "77.926",
      "volume": "7220710"
    },
    {
      "date": "2024-06-07",
      "open": "78.75",
      "high": "78.791",
      "low": "76.397",
      "close": "76.897",
      "volume": "7360790"
    },
    {
      "date": "2024-06-10",
      "open": "76.11",
      "high": "79.5975",
      "low": "76.11",
      "close": "79.438",
      "volume": "6499900"
    },
    {
      "date": "2024-06-11",
      "open": "79.332",
      "high": "79.866",
      "low": "78.192",
      "close": "79.816",
      "volume": "5900230"
    },
    {
      "date": "2024-06-12",
      "open": "80.688",
      "high": "83.154",
      "low": "80.444",
      "close": "82.781",
      "volume": "8073040"
    },
    {
      "date": "2024-06-13",
      "open": "81.602",
      "high": "83.299",
      "low": "81.507",
      "close": "83.003",
      "volume": "5464050"
    },
    {
      "date": "2024-06-14",
      "open": "81.50",
      "high": "82.654",
      "low": "81.50",
      "close": "82.484",
      "volume": "4748290"
    },
    {
      "date": "2024-06-17",
      "open": "82.641",
      "high": "85.168",
      "low": "82.095",
      "close": "84.888",
      "volume": "7378410"
    },
    {
      "date": "2024-06-18",
      "open": "84.90",
      "high": "87.655",
      "low": "84.6985",
      "close": "86.331",
      "volume": "8782420"
    },
    {
      "date": "2024-06-20",
      "open": "86.337",
      "high": "86.4185",
      "low": "82.655",
      "close": "82.959",
      "volume": "12819580"
    },
    {
      "date": "2024-06-21",
      "open": "83.003",
      "high": "83.534",
      "low": "81.325",
      "close": "81.655",
      "volume": "19954010"
    },
    {
      "date": "2024-06-24",
      "open": "81.377",
      "high": "81.5505",
      "low": "79.237",
      "close": "79.398",
      "volume": "8944110"
    },
    {
      "date": "2024-06-25",
      "open": "80.087",
      "high": "82.024",
      "low": "79.142",
      "close": "81.804",
      "volume": "9753030"
    },
    {
      "date": "2024-06-26",
      "open": "81.438",
      "high": "82.69",
      "low": "79.925",
      "close": "81.33",
      "volume": "7126160"
    },
    {
      "date": "2024-06-27",
      "open": "81.947",
      "high": "82.645",
      "low": "80.6785",
      "close": "81.487",
      "volume": "5103700"
    },
    {
      "date": "2024-06-28",
      "open": "82.644",
      "high": "84.1409",
      "low": "81.8396",
      "close": "82.451",
      "volume": "8493760"
    },
    {
      "date": "2024-07-01",
      "open": "82.319",
      "high": "82.8937",
      "low": "80.783",
      "close": "82.779",
      "volume": "4806610"
    },
    {
      "date": "2024-07-02",
      "open": "81.94",
      "high": "83.9968",
      "low": "81.80",
      "close": "83.911",
      "volume": "5370480"
    },
    {
      "date": "2024-07-03",
      "open": "83.994",
      "high": "85.9659",
      "low": "83.592",
      "close": "85.333",
      "volume": "4407880"
    },
    {
      "date": "2024-07-05",
      "open": "85.534",
      "high": "85.9065",
      "low": "84.7065",
      "close": "85.521",
      "volume": "4611930"
    },
    {
      "date": "2024-07-08",
      "open": "85.712",
      "high": "86.9055",
      "low": "85.455",
      "close": "86.655",
      "volume": "4387930"
    },
    {
      "date": "2024-07-09",
      "open": "87.26",
      "high": "87.989",
      "low": "86.319",
      "close": "87.49",
      "volume": "4094270"
    },
    {
      "date": "2024-07-10",
      "open": "87.785",
      "high": "89.477",
      "low": "87.05",
      "close": "89.235",
      "volume": "6643950"
    },
    {
      "date": "2024-07-11",
      "open": "89.632",
      "high": "89.632",
      "low": "85.216",
      "close": "85.295",
      "volume": "8753020"
    },
    {
      "date": "2024-07-12",
      "open": "85.385",
      "high": "87.954",
      "low": "84.5001",
      "close": "85.772",
      "volume": "6552590"
    },
    {
      "date": "2024-07-15",
      "open": "85.852",
      "high": "87.685",
      "low": "85.358",
      "close": "85.812",
      "volume": "6373420"
    },
    {
      "date": "2024-07-16",
      "open": "86.131",
      "high": "86.88",
      "low": "85.104",
      "close": "86.718",
      "volume": "6274940"
    },
    {
      "date": "2024-07-17",
      "open": "81.725",
      "high": "82.9079",
      "low": "77.949",
      "close": "78.175",
      "volume": "16996120"
    },
    {
      "date": "2024-07-18",
      "open": "79.378",
      "high": "79.709",
      "low": "76.845",
      "close": "78.706",
      "volume": "9708560"
    },
    {
      "date": "2024-07-19",
      "open": "78.541",
      "high": "79.554",
      "low": "76.138",
      "close": "76.255",
      "volume": "9189290"
    },
    {
      "date": "2024-07-22",
      "open": "78.847",
      "high": "81.1725",
      "low": "77.514",
      "close": "80.951",
      "volume": "9678420"
    },
    {
      "date": "2024-07-23",
      "open": "79.402",
      "high": "81.35",
      "low": "79.402",
      "close": "80.766",
      "volume": "9606640"
    },
    {
      "date": "2024-07-24",
      "open": "79.73",
      "high": "79.874",
      "low": "75.19",
      "close": "75.577",
      "volume": "24300590"
    },
    {
      "date": "2024-07-25",
      "open": "76.754",
      "high": "79.179",
      "low": "74.938",
      "close": "76.281",
      "volume": "18269020"
    },
    {
      "date": "2024-07-26",
      "open": "78.935",
      "high": "79.90",
      "low": "76.907",
      "close": "78.739",
      "volume": "10476940"
    },
    {
      "date": "2024-07-29",
      "open": "79.326",
      "high": "81.0475",
      "low": "77.742",
      "close": "77.854",
      "volume": "6276430"
    },
    {
      "date": "2024-07-30",
      "open": "78.799",
      "high": "79.9453",
      "low": "75.435",
      "close": "75.889",
      "volume": "10629310"
    },
    {
      "date": "2024-07-31",
      "open": "80.55",
      "high": "82.671",
      "low": "79.031",
      "close": "82.307",
      "volume": "17936350"
    },
    {
      "date": "2024-08-01",
      "open": "82.124",
      "high": "82.254",
      "low": "74.7052",
      "close": "75.614",
      "volume": "22142210"
    },
    {
      "date": "2024-08-02",
      "open": "71.132",
      "high": "72.507",
      "low": "68.762",
      "close": "69.617",
      "volume": "20712810"
    },
    {
      "date": "2024-08-05",
      "open": "64.984",
      "high": "72.017",
      "low": "64.80",
      "close": "70.348",
      "volume": "17189340"
    },
    {
      "date": "2024-08-06",
      "open": "70.828",
      "high": "73.821",
      "low": "70.3525",
      "close": "71.622",
      "volume": "12038840"
    },
    {
      "date": "2024-08-07",
      "open": "74.063",
      "high": "74.854",
      "low": "69.477",
      "close": "69.772",
      "volume": "9030810"
    },
    {
      "date": "2024-08-08",
      "open": "71.958",
      "high": "75.40",
      "low": "70.70",
      "close": "75.229",
      "volume": "10375380"
    },
    {
      "date": "2024-08-09",
      "open": "74.709",
      "high": "75.506",
      "low": "73.174",
      "close": "74.678",
      "volume": "7635940"
    },
    {
      "date": "2024-08-12",
      "open": "74.878",
      "high": "76.88",
      "low": "74.471",
      "close": "75.754",
      "volume": "7874380"
    },
    {
      "date": "2024-08-13",
      "open": "76.799",
      "high": "79.692",
      "low": "76.20",
      "close": "79.383",
      "volume": "11583440"
    },
    {
      "date": "2024-08-14",
      "open": "80.492",
      "high": "81.3625",
      "low": "78.1663",
      "close": "79.389",
      "volume": "6309000"
    },
    {
      "date": "2024-08-15",
      "open": "81.15",
      "high": "83.985",
      "low": "80.404",
      "close": "83.619",
      "volume": "12933620"
    },
    {
      "date": "2024-08-16",
      "open": "82.852",
      "high": "82.884",
      "low": "80.8969",
      "close": "81.957",
      "volume": "6734470"
    },
    {
      "date": "2024-08-19",
      "open": "81.851",
      "high": "82.162",
      "low": "79.8745",
      "close": "82.045",
      "volume": "9716340"
    },
    {
      "date": "2024-08-20",
      "open": "81.921",
      "high": "82.386",
      "low": "80.30",
      "close": "81.157",
      "volume": "6853530"
    },
    {
      "date": "2024-08-21",
      "open": "81.868",
      "high": "83.3275",
      "low": "81.2205",
      "close": "82.714",
      "volume": "6185140"
    },
    {
      "date": "2024-08-22",
      "open": "82.839",
      "high": "83.20",
      "low": "79.385",
      "close": "79.852",
      "volume": "9200410"
    },
    {
      "date": "2024-08-23",
      "open": "81.67",
      "high": "82.434",
      "low": "80.00",
      "close": "81.784",
      "volume": "6857950"
    },
    {
      "date": "2024-08-26",
      "open": "81.34",
      "high": "81.34",
      "low": "79.314",
      "close": "79.897",
      "volume": "7784520"
    },
    {
      "date": "2024-08-27",
      "open": "79.655",
      "high": "81.416",
      "low": "78.294",
      "close": "81.279",
      "volume": "6871260"
    },
    {
      "date": "2024-08-28",
      "open": "80.922",
      "high": "81.995",
      "low": "79.50",
      "close": "80.427",
      "volume": "6488880"
    },
    {
      "date": "2024-08-29",
      "open": "81.418",
      "high": "82.558",
      "low": "79.198",
      "close": "79.575",
      "volume": "8065490"
    },
    {
      "date": "2024-08-30",
      "open": "81.356",
      "high": "81.995",
      "low": "79.7547",
      "close": "81.943",
      "volume": "10793720"
    },
    {
      "date": "2024-09-03",
      "open": "80.559",
      "high": "80.708",
      "low": "73.717",
      "close": "74.143",
      "volume": "16612430"
    },
    {
      "date": "2024-09-04",
      "open": "73.50",
      "high": "74.989",
      "low": "72.4635",
      "close": "74.511",
      "volume": "9272270"
    },
    {
      "date": "2024-09-05",
      "open": "72.578",
      "high": "74.322",
      "low": "72.276",
      "close": "72.806",
      "volume": "8183330"
    },
    {
      "date": "2024-09-06",
      "open": "72.806",
      "high": "72.82",
      "low": "69.679",
      "close": "70.28",
      "volume": "13906730"
    },
    {
      "date": "2024-09-09",
      "open": "71.503",
      "high": "71.751",
      "low": "69.657",
      "close": "70.989",
      "volume": "8398940"
    },
    {
      "date": "2024-09-10",
      "open": "70.989",
      "high": "71.70",
      "low": "69.642",
      "close": "71.346",
      "volume": "7788530"
    },
    {
      "date": "2024-09-11",
      "open": "71.528",
      "high": "75.161",
      "low": "70.3897",
      "close": "74.882",
      "volume": "11291190"
    },
    {
      "date": "2024-09-12",
      "open": "74.687",
      "high": "74.687",
      "low": "73.00",
      "close": "73.328",
      "volume": "10708890"
    },
    {
      "date": "2024-09-13",
      "open": "74.137",
      "high": "75.459",
      "low": "74.0911",
      "close": "75.15",
      "volume": "5867620"
    },
    {
      "date": "2024-09-16",
      "open": "73.50",
      "high": "74.299",
      "low": "72.615",
      "close": "73.64",
      "volume": "8630900"
    },
    {
      "date": "2024-09-17",
      "open": "74.934",
      "high": "75.092",
      "low": "73.345",
      "close": "73.96",
      "volume": "8555290"
    },
    {
      "date": "2024-09-18",
      "open": "74.955",
      "high": "75.215",
      "low": "72.979",
      "close": "73.104",
      "volume": "8178460"
    },
    {
      "date": "2024-09-19",
      "open": "75.932",
      "high": "78.221",
      "low": "75.519",
      "close": "77.243",
      "volume": "12410960"
    },
    {
      "date": "2024-09-20",
      "open": "76.265",
      "high": "76.536",
      "low": "74.926",
      "close": "75.885",
      "volume": "16226680"
    },
    {
      "date": "2024-09-23",
      "open": "76.628",
      "high": "77.039",
      "low": "75.855",
      "close": "76.127",
      "volume": "4388490"
    },
    {
      "date": "2024-09-24",
      "open": "77.20",
      "high": "77.569",
      "low": "75.22",
      "close": "77.034",
      "volume": "8214890"
    },
    {
      "date": "2024-09-25",
      "open": "76.29",
      "high": "78.20",
      "low": "75.969",
      "close": "77.206",
      "volume": "5750550"
    },
    {
      "date": "2024-09-26",
      "open": "81.344",
      "high": "82.20",
      "low": "78.00",
      "close": "80.455",
      "volume": "9079950"
    },
    {
      "date": "2024-09-27",
      "open": "80.796",
      "high": "80.846",
      "low": "77.79",
      "close": "78.24",
      "volume": "6275250"
    },
    {
      "date": "2024-09-30",
      "open": "77.308",
      "high": "78.126",
      "low": "76.129",
      "close": "77.441",
      "volume": "9330060"
    },
    {
      "date": "2024-10-01",
      "open": "77.847",
      "high": "78.691",
      "low": "74.616",
      "close": "75.369",
      "volume": "12795680"
    },
    {
      "date": "2024-10-02",
      "open": "76.066",
      "high": "78.744",
      "low": "75.50",
      "close": "77.736",
      "volume": "7019700"
    },
    {
      "date": "2024-10-03",
      "open": "76.486",
      "high": "78.3986",
      "low": "76.40",
      "close": "77.456",
      "volume": "5844420"
    },
    {
      "date": "2024-10-04",
      "open": "80.046",
      "high": "80.046",
      "low": "77.721",
      "close": "78.739",
      "volume": "7574630"
    },
    {
      "date": "2024-10-07",
      "open": "77.773",
      "high": "78.7896",
      "low": "77.184",
      "close": "78.167",
      "volume": "7481020"
    },
    {
      "date": "2024-10-08",
      "open": "78.19",
      "high": "79.367",
      "low": "77.424",
      "close": "78.39",
      "volume": "6534380"
    },
    {
      "date": "2024-10-09",
      "open": "78.203",
      "high": "80.678",
      "low": "78.035",
      "close": "80.463",
      "volume": "6286180"
    },
    {
      "date": "2024-10-10",
      "open": "79.135",
      "high": "79.982",
      "low": "78.70",
      "close": "79.798",
      "volume": "4618600"
    },
    {
      "date": "2024-10-11",
      "open": "79.278",
      "high": "80.642",
      "low": "79.2665",
      "close": "80.373",
      "volume": "5708370"
    },
    {
      "date": "2024-10-14",
      "open": "80.937",
      "high": "83.2999",
      "low": "80.937",
      "close": "82.965",
      "volume": "5680100"
    },
    {
      "date": "2024-10-15",
      "open": "82.552",
      "high": "83.238",
      "low": "69.896",
      "close": "70.772",
      "volume": "28709220"
    },
    {
      "date": "2024-10-16",
      "open": "72.057",
      "high": "72.076",
      "low": "68.201",
      "close": "68.259",
      "volume": "22806050"
    },
    {
      "date": "2024-10-17",
      "open": "70.098",
      "high": "70.122",
      "low": "66.968",
      "close": "67.025",
      "volume": "19364540"
    },
    {
      "date": "2024-10-18",
      "open": "66.793",
      "high": "68.19",
      "low": "66.432",
      "close": "67.852",
      "volume": "11927790"
    },
    {
      "date": "2024-10-21",
      "open": "67.75",
      "high": "67.975",
      "low": "66.74",
      "close": "67.361",
      "volume": "7393030"
    },
    {
      "date": "2024-10-22",
      "open": "67.00",
      "high": "67.315",
      "low": "66.366",
      "close": "67.008",
      "volume": "7873590"
    },
    {
      "date": "2024-10-23",
      "open": "66.464",
      "high": "67.231",
      "low": "65.465",
      "close": "66.463",
      "volume": "8468010"
    },
    {
      "date": "2024-10-24",
      "open": "67.875",
      "high": "68.439",
      "low": "66.544",
      "close": "66.616",
      "volume": "8847100"
    },
    {
      "date": "2024-10-25",
      "open": "66.967",
      "high": "68.284",
      "low": "66.80",
      "close": "67.307",
      "volume": "9551270"
    },
    {
      "date": "2024-10-28",
      "open": "67.315",
      "high": "67.914",
      "low": "67.021",
      "close": "67.435",
      "volume": "10519070"
    },
    {
      "date": "2024-10-29",
      "open": "67.50",
      "high": "70.04",
      "low": "67.377",
      "close": "69.623",
      "volume": "13338890"
    },
    {
      "date": "2024-10-30",
      "open": "68.20",
      "high": "69.519",
      "low": "68.001",
      "close": "69.18",
      "volume": "16568420"
    },
    {
      "date": "2024-10-31",
      "open": "67.765",
      "high": "68.105",
      "low": "65.60",
      "close": "66.623",
      "volume": "20012390"
    },
    {
      "date": "2024-11-01",
      "open": "66.65",
      "high": "67.8645",
      "low": "66.344",
      "close": "66.938",
      "volume": "9064470"
    },
    {
      "date": "2024-11-04",
      "open": "66.725",
      "high": "67.056",
      "low": "66.236",
      "close": "66.337",
      "volume": "6380750"
    },
    {
      "date": "2024-11-05",
      "open": "66.908",
      "high": "68.155",
      "low": "66.725",
      "close": "67.033",
      "volume": "10165630"
    },
    {
      "date": "2024-11-06",
      "open": "67.50",
      "high": "67.864",
      "low": "65.748",
      "close": "66.966",
      "volume": "17153660"
    },
    {
      "date": "2024-11-07",
      "open": "68.285",
      "high": "68.782",
      "low": "67.51",
      "close": "68.615",
      "volume": "11224100"
    },
    {
      "date": "2024-11-08",
      "open": "68.9605",
      "high": "69.436",
      "low": "68.138",
      "close": "68.741",
      "volume": "12780830"
    },
    {
      "date": "2024-11-11",
      "open": "68.40",
      "high": "68.5205",
      "low": "65.674",
      "close": "66.603",
      "volume": "14230590"
    },
    {
      "date": "2024-11-12",
      "open": "66.301",
      "high": "66.926",
      "low": "65.486",
      "close": "66.478",
      "volume": "11116270"
    },
    {
      "date": "2024-11-13",
      "open": "65.406",
      "high": "65.599",
      "low": "63.832",
      "close": "64.455",
      "volume": "15053690"
    },
    {
      "date": "2024-11-14",
      "open": "66.00",
      "high": "66.00",
      "low": "64.274",
      "close": "64.50",
      "volume": "11698700"
    },
    {
      "date": "2024-11-15",
      "open": "62.053",
      "high": "63.00",
      "low": "61.235",
      "close": "61.446",
      "volume": "17122010"
    },
    {
      "date": "2024-11-18",
      "open": "61.423",
      "high": "62.3774",
      "low": "61.177",
      "close": "62.026",
      "volume": "12235830"
    },
    {
      "date": "2024-11-19",
      "open": "61.648",
      "high": "61.841",
      "low": "60.94",
      "close": "61.566",
      "volume": "14091490"
    },
    {
      "date": "2024-11-20",
      "open": "61.649",
      "high": "61.995",
      "low": "60.989",
      "close": "61.683",
      "volume": "11953200"
    },
    {
      "date": "2024-11-21",
      "open": "62.78",
      "high": "63.796",
      "low": "62.00",
      "close": "63.316",
      "volume": "13861980"
    },
    {
      "date": "2024-11-22",
      "open": "63.00",
      "high": "64.303",
      "low": "63.00",
      "close": "63.955",
      "volume": "9820020"
    },
    {
      "date": "2024-11-25",
      "open": "64.669",
      "high": "64.669",
      "low": "63.2105",
      "close": "64.467",
      "volume": "19129570"
    },
    {
      "date": "2024-11-26",
      "open": "65.118",
      "high": "65.118",
      "low": "62.386",
      "close": "63.147",
      "volume": "9234370"
    },
    {
      "date": "2024-11-27",
      "open": "63.147",
      "high": "63.3985",
      "low": "62.123",
      "close": "63.214",
      "volume": "9427930"
    },
    {
      "date": "2024-11-29",
      "open": "64.481",
      "high": "66.1495",
      "low": "64.327",
      "close": "64.703",
      "volume": "9256730"
    },
    {
      "date": "2024-12-02",
      "open": "64.501",
      "high": "66.907",
      "low": "64.50",
      "close": "66.603",
      "volume": "13805160"
    },
    {
      "date": "2024-12-03",
      "open": "66.113",
      "high": "66.718",
      "low": "65.682",
      "close": "66.572",
      "volume": "13765640"
    },
    {
      "date": "2024-12-04",
      "open": "67.018",
      "high": "67.05",
      "low": "65.567",
      "close": "66.622",
      "volume": "14594900"
    },
    {
      "date": "2024-12-05",
      "open": "66.038",
      "high": "66.292",
      "low": "64.139",
      "close": "64.261",
      "volume": "10283670"
    },
    {
      "date": "2024-12-06",
      "open": "64.115",
      "high": "65.071",
      "low": "63.818",
      "close": "64.834",
      "volume": "8625190"
    },
    {
      "date": "2024-12-09",
      "open": "65.901",
      "high": "66.634",
      "low": "64.582",
      "close": "65.237",
      "volume": "10933420"
    },
    {
      "date": "2024-12-10",
      "open": "65.783",
      "high": "65.783",
      "low": "63.847",
      "close": "64.187",
      "volume": "9151900"
    },
    {
      "date": "2024-12-11",
      "open": "64.697",
      "high": "65.712",
      "low": "64.208",
      "close": "64.884",
      "volume": "11074090"
    },
    {
      "date": "2024-12-12",
      "open": "64.687",
      "high": "64.989",
      "low": "63.791",
      "close": "64.66",
      "volume": "6981520"
    },
    {
      "date": "2024-12-13",
      "open": "64.80",
      "high": "66.387",
      "low": "64.758",
      "close": "65.376",
      "volume": "14634090"
    },
    {
      "date": "2024-12-16",
      "open": "64.968",
      "high": "66.453",
      "low": "64.5415",
      "close": "65.613",
      "volume": "10144630"
    },
    {
      "date": "2024-12-17",
      "open": "65.997",
      "high": "66.89",
      "low": "65.2085",
      "close": "65.488",
      "volume": "12524320"
    },
    {
      "date": "2024-12-18",
      "open": "65.8655",
      "high": "66.9095",
      "low": "62.561",
      "close": "63.077",
      "volume": "14520860"
    },
    {
      "date": "2024-12-19",
      "open": "62.416",
      "high": "63.5276",
      "low": "62.058",
      "close": "62.218",
      "volume": "11161510"
    },
    {
      "date": "2024-12-20",
      "open": "61.643",
      "high": "64.1055",
      "low": "61.34",
      "close": "62.937",
      "volume": "26521650"
    },
    {
      "date": "2024-12-23",
      "open": "63.158",
      "high": "64.951",
      "low": "63.158",
      "close": "64.799",
      "volume": "8864860"
    },
    {
      "date": "2024-12-24",
      "open": "64.505",
      "high": "65.20",
      "low": "64.126",
      "close": "65.053",
      "volume": "3495060"
    },
    {
      "date": "2024-12-26",
      "open": "64.422",
      "high": "65.389",
      "low": "64.205",
      "close": "64.855",
      "volume": "4540720"
    },
    {
      "date": "2024-12-27",
      "open": "64.717",
      "high": "64.772",
      "low": "63.801",
      "close": "64.481",
      "volume": "7296770"
    },
    {
      "date": "2024-12-30",
      "open": "63.381",
      "high": "63.724",
      "low": "62.66",
      "close": "63.364",
      "volume": "6880970"
    },
    {
      "date": "2024-12-31",
      "open": "63.35",
      "high": "63.80",
      "low": "62.7173",
      "close": "63.012",
      "volume": "6462150"
    },
    {
      "date": "2025-01-02",
      "open": "63.469",
      "high": "64.943",
      "low": "63.189",
      "close": "63.662",
      "volume": "8923560"
    },
    {
      "date": "2025-01-03",
      "open": "64.39",
      "high": "65.871",
      "low": "64.0315",
      "close": "65.701",
      "volume": "8652230"
    },
    {
      "date": "2025-01-06",
      "open": "67.36",
      "high": "69.687",
      "low": "67.351",
      "close": "69.03",
      "volume": "16766190"
    },
    {
      "date": "2025-01-07",
      "open": "69.478",
      "high": "70.587",
      "low": "68.326",
      "close": "68.93",
      "volume": "12836750"
    },
    {
      "date": "2025-01-08",
      "open": "69.00",
      "high": "69.20",
      "low": "67.8965",
      "close": "68.62",
      "volume": "10933580"
    },
    {
      "date": "2025-01-10",
      "open": "68.39",
      "high": "69.457",
      "low": "67.1645",
      "close": "68.306",
      "volume": "12544700"
    },
    {
      "date": "2025-01-13",
      "open": "67.419",
      "high": "69.197",
      "low": "66.549",
      "close": "69.099",
      "volume": "13190050"
    },
    {
      "date": "2025-01-14",
      "open": "69.299",
      "high": "70.139",
      "low": "68.656",
      "close": "70.126",
      "volume": "10390760"
    },
    {
      "date": "2025-01-15",
      "open": "71.50",
      "high": "72.737",
      "low": "71.354",
      "close": "71.625",
      "volume": "13683200"
    },
    {
      "date": "2025-01-16",
      "open": "73.50",
      "high": "77.907",
      "low": "73.358",
      "close": "74.726",
      "volume": "20195670"
    },
    {
      "date": "2025-01-17",
      "open": "76.295",
      "high": "76.33",
      "low": "74.761",
      "close": "75.747",
      "volume": "14026250"
    },
    {
      "date": "2025-01-21",
      "open": "76.23",
      "high": "77.843",
      "low": "75.1225",
      "close": "76.724",
      "volume": "13699860"
    },
    {
      "date": "2025-01-22",
      "open": "77.336",
      "high": "78.713",
      "low": "77.158",
      "close": "77.191",
      "volume": "12004970"
    },
    {
      "date": "2025-01-23",
      "open": "75.327",
      "high": "76.187",
      "low": "74.129",
      "close": "76.095",
      "volume": "8222090"
    },
    {
      "date": "2025-01-24",
      "open": "76.505",
      "high": "76.579",
      "low": "74.315",
      "close": "74.982",
      "volume": "7453930"
    },
    {
      "date": "2025-01-27",
      "open": "71.66",
      "high": "72.495",
      "low": "68.5195",
      "close": "70.271",
      "volume": "23578380"
    },
    {
      "date": "2025-01-28",
      "open": "69.733",
      "high": "70.889",
      "low": "68.922",
      "close": "70.292",
      "volume": "13872770"
    },
    {
      "date": "2025-01-29",
      "open": "72.108",
      "high": "72.188",
      "low": "70.778",
      "close": "71.297",
      "volume": "7291920"
    },
    {
      "date": "2025-01-30",
      "open": "73.128",
      "high": "74.611",
      "low": "72.20",
      "close": "74.243",
      "volume": "17110410"
    },
    {
      "date": "2025-01-31",
      "open": "75.893",
      "high": "77.0245",
      "low": "73.50",
      "close": "73.824",
      "volume": "16322930"
    },
    {
      "date": "2025-02-03",
      "open": "72.739",
      "high": "75.30",
      "low": "72.637",
      "close": "74.021",
      "volume": "12168050"
    },
    {
      "date": "2025-02-04",
      "open": "73.283",
      "high": "75.60",
      "low": "73.283",
      "close": "74.932",
      "volume": "9999140"
    },
    {
      "date": "2025-02-05",
      "open": "74.263",
      "high": "76.1915",
      "low": "74.094",
      "close": "75.915",
      "volume": "6774590"
    },
    {
      "date": "2025-02-06",
      "open": "75.768",
      "high": "76.424",
      "low": "75.3218",
      "close": "76.182",
      "volume": "5794290"
    },
    {
      "date": "2025-02-07",
      "open": "76.18",
      "high": "76.7268",
      "low": "74.422",
      "close": "74.77",
      "volume": "6646130"
    },
    {
      "date": "2025-02-10",
      "open": "75.968",
      "high": "76.125",
      "low": "74.368",
      "close": "75.146",
      "volume": "15644820"
    },
    {
      "date": "2025-02-11",
      "open": "75.455",
      "high": "76.196",
      "low": "74.916",
      "close": "75.862",
      "volume": "5919160"
    },
    {
      "date": "2025-02-12",
      "open": "74.253",
      "high": "75.467",
      "low": "73.854",
      "close": "75.055",
      "volume": "4766270"
    },
    {
      "date": "2025-02-13",
      "open": "75.103",
      "high": "76.50",
      "low": "75.008",
      "close": "76.428",
      "volume": "7117360"
    },
    {
      "date": "2025-02-14",
      "open": "76.017",
      "high": "76.952",
      "low": "73.902",
      "close": "75.074",
      "volume": "9985680"
    },
    {
      "date": "2025-02-18",
      "open": "75.804",
      "high": "76.0205",
      "low": "73.7939",
      "close": "75.825",
      "volume": "13539850"
    },
    {
      "date": "2025-02-19",
      "open": "76.113",
      "high": "77.70",
      "low": "75.309",
      "close": "77.475",
      "volume": "9366760"
    },
    {
      "date": "2025-02-20",
      "open": "78.00",
      "high": "79.40",
      "low": "77.101",
      "close": "77.763",
      "volume": "8836620"
    },
    {
      "date": "2025-02-21",
      "open": "77.974",
      "high": "78.241",
      "low": "75.106",
      "close": "75.43",
      "volume": "8724870"
    },
    {
      "date": "2025-02-24",
      "open": "76.199",
      "high": "76.303",
      "low": "73.60",
      "close": "73.757",
      "volume": "11108710"
    },
    {
      "date": "2025-02-25",
      "open": "73.629",
      "high": "73.629",
      "low": "72.1465",
      "close": "72.497",
      "volume": "10686750"
    },
    {
      "date": "2025-02-26",
      "open": "73.333",
      "high": "75.111",
      "low": "72.998",
      "close": "73.852",
      "volume": "12473550"
    },
    {
      "date": "2025-02-27",
      "open": "74.305",
      "high": "75.00",
      "low": "69.864",
      "close": "69.916",
      "volume": "13253090"
    },
    {
      "date": "2025-02-28",
      "open": "70.584",
      "high": "71.35",
      "low": "69.193",
      "close": "70.884",
      "volume": "12426580"
    },
    {
      "date": "2025-03-03",
      "open": "71.453",
      "high": "72.8105",
      "low": "68.636",
      "close": "69.115",
      "volume": "13047610"
    },
    {
      "date": "2025-03-04",
      "open": "69.347",
      "high": "71.601",
      "low": "67.856",
      "close": "69.90",
      "volume": "11826470"
    },
    {
      "date": "2025-03-05",
      "open": "70.111",
      "high": "71.724",
      "low": "68.9625",
      "close": "71.581",
      "volume": "9158150"
    },
    {
      "date": "2025-03-06",
      "open": "69.727",
      "high": "71.166",
      "low": "68.398",
      "close": "69.213",
      "volume": "11357330"
    },
    {
      "date": "2025-03-07",
      "open": "68.82",
      "high": "71.4115",
      "low": "68.022",
      "close": "71.129",
      "volume": "10883320"
    },
    {
      "date": "2025-03-10",
      "open": "69.382",
      "high": "69.722",
      "low": "67.058",
      "close": "67.836",
      "volume": "13891830"
    },
    {
      "date": "2025-03-11",
      "open": "67.739",
      "high": "68.0315",
      "low": "65.3739",
      "close": "66.422",
      "volume": "10587400"
    },
    {
      "date": "2025-03-12",
      "open": "67.604",
      "high": "68.675",
      "low": "67.1815",
      "close": "68.039",
      "volume": "8841430"
    },
    {
      "date": "2025-03-13",
      "open": "67.662",
      "high": "69.40",
      "low": "66.866",
      "close": "68.15",
      "volume": "9310380"
    },
    {
      "date": "2025-03-14",
      "open": "68.997",
      "high": "71.374",
      "low": "68.997",
      "close": "71.30",
      "volume": "11429420"
    },
    {
      "date": "2025-03-17",
      "open": "70.574",
      "high": "72.42",
      "low": "70.553",
      "close": "71.829",
      "volume": "9761920"
    },
    {
      "date": "2025-03-18",
      "open": "71.19",
      "high": "71.28",
      "low": "69.806",
      "close": "71.00",
      "volume": "9507740"
    },
    {
      "date": "2025-03-19",
      "open": "71.00",
      "high": "73.0065",
      "low": "70.4947",
      "close": "71.961",
      "volume": "7534100"
    },
    {
      "date": "2025-03-20",
      "open": "70.882",
      "high": "71.966",
      "low": "70.7675",
      "close": "71.646",
      "volume": "6294630"
    },
    {
      "date": "2025-03-21",
      "open": "70.231",
      "high": "70.938",
      "low": "69.236",
      "close": "70.649",
      "volume": "24549800"
    },
    {
      "date": "2025-03-24",
      "open": "72.271",
      "high": "73.514",
      "low": "71.64",
      "close": "72.773",
      "volume": "7301960"
    },
    {
      "date": "2025-03-25",
      "open": "72.462",
      "high": "72.7165",
      "low": "71.873",
      "close": "72.185",
      "volume": "4988460"
    },
    {
      "date": "2025-03-26",
      "open": "72.149",
      "high": "72.4172",
      "low": "69.881",
      "close": "70.554",
      "volume": "7348230"
    },
    {
      "date": "2025-03-27",
      "open": "70.035",
      "high": "70.713",
      "low": "69.20",
      "close": "70.00",
      "volume": "7351270"
    },
    {
      "date": "2025-03-28",
      "open": "68.537",
      "high": "69.4165",
      "low": "66.718",
      "close": "67.36",
      "volume": "9895220"
    },
    {
      "date": "2025-03-31",
      "open": "67.299",
      "high": "68.114",
      "low": "65.542",
      "close": "67.98",
      "volume": "11654230"
    },
    {
      "date": "2025-04-01",
      "open": "67.40",
      "high": "68.28",
      "low": "66.218",
      "close": "68.246",
      "volume": "6696780"
    },
    {
      "date": "2025-04-02",
      "open": "66.729",
      "high": "69.5615",
      "low": "66.729",
      "close": "68.619",
      "volume": "7910880"
    },
    {
      "date": "2025-04-03",
      "open": "65.221",
      "high": "65.692",
      "low": "62.027",
      "close": "62.082",
      "volume": "15252840"
    },
    {
      "date": "2025-04-04",
      "open": "59.254",
      "high": "60.00",
      "low": "55.976",
      "close": "57.653",
      "volume": "20727810"
    },
    {
      "date": "2025-04-07",
      "open": "56.665",
      "high": "63.277",
      "low": "55.133",
      "close": "60.462",
      "volume": "29964570"
    },
    {
      "date": "2025-04-08",
      "open": "62.60",
      "high": "64.426",
      "low": "58.681",
      "close": "59.951",
      "volume": "27197870"
    },
    {
      "date": "2025-04-09",
      "open": "60.487",
      "high": "72.184",
      "low": "59.735",
      "close": "70.331",
      "volume": "34479170"
    },
    {
      "date": "2025-04-10",
      "open": "66.49",
      "high": "68.0685",
      "low": "62.849",
      "close": "65.676",
      "volume": "26761060"
    },
    {
      "date": "2025-04-11",
      "open": "64.6815",
      "high": "67.6731",
      "low": "63.508",
      "close": "67.022",
      "volume": "13617950"
    },
    {
      "date": "2025-04-14",
      "open": "68.15",
      "high": "68.43",
      "low": "65.945",
      "close": "66.997",
      "volume": "9873980"
    },
    {
      "date": "2025-04-15",
      "open": "66.942",
      "high": "68.2105",
      "low": "66.50",
      "close": "67.621",
      "volume": "7903530"
    },
    {
      "date": "2025-04-16",
      "open": "63.825",
      "high": "65.905",
      "low": "61.931",
      "close": "64.219",
      "volume": "20208450"
    },
    {
      "date": "2025-04-17",
      "open": "64.903",
      "high": "64.919",
      "low": "63.162",
      "close": "63.443",
      "volume": "12242720"
    },
    {
      "date": "2025-04-21",
      "open": "62.343",
      "high": "62.721",
      "low": "60.77",
      "close": "62.08",
      "volume": "13460510"
    },
    {
      "date": "2025-04-22",
      "open": "62.669",
      "high": "63.985",
      "low": "62.585",
      "close": "63.636",
      "volume": "13723800"
    },
    {
      "date": "2025-04-23",
      "open": "66.424",
      "high": "67.27",
      "low": "65.288",
      "close": "65.711",
      "volume": "9452870"
    },
    {
      "date": "2025-04-24",
      "open": "67.411",
      "high": "69.057",
      "low": "66.4195",
      "close": "68.942",
      "volume": "13040030"
    },
    {
      "date": "2025-04-25",
      "open": "68.00",
      "high": "70.0305",
      "low": "67.8915",
      "close": "69.461",
      "volume": "6318250"
    },
    {
      "date": "2025-04-28",
      "open": "68.77",
      "high": "69.9137",
      "low": "67.9045",
      "close": "69.372",
      "volume": "7360490"
    },
    {
      "date": "2025-04-29",
      "open": "68.363",
      "high": "69.535",
      "low": "68.174",
      "close": "68.795",
      "volume": "7265350"
    },
    {
      "date": "2025-04-30",
      "open": "67.70",
      "high": "70.499",
      "low": "67.42",
      "close": "70.269",
      "volume": "11722960"
    },
    {
      "date": "2025-05-01",
      "open": "68.92",
      "high": "69.3035",
      "low": "67.476",
      "close": "67.631",
      "volume": "14635390"
    },
    {
      "date": "2025-05-02",
      "open": "69.425",
      "high": "70.784",
      "low": "69.291",
      "close": "69.816",
      "volume": "8518590"
    },
    {
      "date": "2025-05-05",
      "open": "69.102",
      "high": "70.161",
      "low": "68.712",
      "close": "69.329",
      "volume": "8120060"
    },
    {
      "date": "2025-05-06",
      "open": "68.086",
      "high": "69.00",
      "low": "67.761",
      "close": "67.942",
      "volume": "9054220"
    },
    {
      "date": "2025-05-07",
      "open": "68.049",
      "high": "69.646",
      "low": "67.527",
      "close": "69.435",
      "volume": "9628960"
    },
    {
      "date": "2025-05-08",
      "open": "70.332",
      "high": "71.0495",
      "low": "69.28",
      "close": "70.333",
      "volume": "9069680"
    },
    {
      "date": "2025-05-09",
      "open": "70.614",
      "high": "71.13",
      "low": "69.673",
      "close": "70.12",
      "volume": "9551380"
    },
    {
      "date": "2025-05-12",
      "open": "74.50",
      "high": "76.2795",
      "low": "74.161",
      "close": "76.047",
      "volume": "21105380"
    },
    {
      "date": "2025-05-13",
      "open": "76.00",
      "high": "79.802",
      "low": "75.565",
      "close": "79.59",
      "volume": "18051860"
    },
    {
      "date": "2025-05-14",
      "open": "78.675",
      "high": "80.539",
      "low": "78.675",
      "close": "80.50",
      "volume": "11716260"
    },
    {
      "date": "2025-05-15",
      "open": "79.727",
      "high": "81.061",
      "low": "79.557",
      "close": "80.60",
      "volume": "11297810"
    },
    {
      "date": "2025-05-16",
      "open": "80.713",
      "high": "80.713",
      "low": "78.408",
      "close": "79.117",
      "volume": "11320310"
    },
    {
      "date": "2025-05-19",
      "open": "78.0685",
      "high": "78.957",
      "low": "77.5024",
      "close": "78.701",
      "volume": "11420040"
    },
    {
      "date": "2025-05-20",
      "open": "77.963",
      "high": "79.086",
      "low": "77.718",
      "close": "79.029",
      "volume": "9492680"
    },
    {
      "date": "2025-05-21",
      "open": "77.832",
      "high": "79.972",
      "low": "77.518",
      "close": "77.894",
      "volume": "12368160"
    },
    {
      "date": "2025-05-22",
      "open": "76.646",
      "high": "78.176",
      "low": "76.20",
      "close": "76.751",
      "volume": "6825410"
    },
    {
      "date": "2025-05-23",
      "open": "74.775",
      "high": "76.11",
      "low": "74.487",
      "close": "75.717",
      "volume": "9419480"
    },
    {
      "date": "2025-05-27",
      "open": "77.471",
      "high": "79.218",
      "low": "76.8598",
      "close": "78.906",
      "volume": "12926430"
    },
    {
      "date": "2025-05-28",
      "open": "78.906",
      "high": "79.63",
      "low": "77.6194",
      "close": "77.75",
      "volume": "9056700"
    },
    {
      "date": "2025-05-29",
      "open": "79.298",
      "high": "79.4795",
      "low": "76.868",
      "close": "77.397",
      "volume": "9325260"
    },
    {
      "date": "2025-05-30",
      "open": "77.278",
      "high": "77.355",
      "low": "74.044",
      "close": "75.688",
      "volume": "17177050"
    },
    {
      "date": "2025-06-02",
      "open": "75.24",
      "high": "76.4647",
      "low": "75.196",
      "close": "76.244",
      "volume": "8646270"
    },
    {
      "date": "2025-06-03",
      "open": "76.205",
      "high": "77.9585",
      "low": "75.6335",
      "close": "77.579",
      "volume": "9433930"
    },
    {
      "date": "2025-06-04",
      "open": "78.162",
      "high": "78.693",
      "low": "77.3597",
      "close": "78.209",
      "volume": "8396890"
    },
    {
      "date": "2025-06-05",
      "open": "78.841",
      "high": "79.651",
      "low": "77.742",
      "close": "79.189",
      "volume": "16194120"
    },
    {
      "date": "2025-06-06",
      "open": "80.124",
      "high": "81.397",
      "low": "79.977",
      "close": "80.80",
      "volume": "9963830"
    },
    {
      "date": "2025-06-09",
      "open": "81.10",
      "high": "83.50",
      "low": "81.10",
      "close": "82.929",
      "volume": "15299290"
    },
    {
      "date": "2025-06-10",
      "open": "82.929",
      "high": "85.716",
      "low": "82.676",
      "close": "85.659",
      "volume": "15156580"
    },
    {
      "date": "2025-06-11",
      "open": "86.508",
      "high": "87.3525",
      "low": "85.88",
      "close": "87.20",
      "volume": "16503720"
    },
    {
      "date": "2025-06-12",
      "open": "86.65",
      "high": "87.9155",
      "low": "86.65",
      "close": "87.50",
      "volume": "10916520"
    },
    {
      "date": "2025-06-13",
      "open": "85.90",
      "high": "87.645",
      "low": "85.694",
      "close": "86.767",
      "volume": "18324020"
    },
    {
      "date": "2025-06-16",
      "open": "87.60",
      "high": "89.331",
      "low": "87.562",
      "close": "89.238",
      "volume": "16194200"
    },
    {
      "date": "2025-06-17",
      "open": "89.00",
      "high": "91.483",
      "low": "88.772",
      "close": "89.30",
      "volume": "13341770"
    },
    {
      "date": "2025-06-18",
      "open": "89.4885",
      "high": "89.815",
      "low": "86.731",
      "close": "87.116",
      "volume": "14316340"
    },
    {
      "date": "2025-06-20",
      "open": "88.383",
      "high": "88.383",
      "low": "83.485",
      "close": "85.00",
      "volume": "23478350"
    },
    {
      "date": "2025-06-23",
      "open": "85.292",
      "high": "85.962",
      "low": "84.118",
      "close": "85.628",
      "volume": "14277150"
    },
    {
      "date": "2025-06-24",
      "open": "87.124",
      "high": "89.057",
      "low": "86.956",
      "close": "88.903",
      "volume": "11451080"
    },
    {
      "date": "2025-06-25",
      "open": "89.501",
      "high": "90.294",
      "low": "88.774",
      "close": "89.346",
      "volume": "7720940"
    },
    {
      "date": "2025-06-26",
      "open": "89.747",
      "high": "90.7255",
      "low": "89.33",
      "close": "90.294",
      "volume": "8649060"
    },
    {
      "date": "2025-06-27",
      "open": "90.50",
      "high": "90.795",
      "low": "88.464",
      "close": "88.987",
      "volume": "11754860"
    },
    {
      "date": "2025-06-30",
      "open": "89.116",
      "high": "89.825",
      "low": "88.434",
      "close": "89.574",
      "volume": "7869080"
    },
    {
      "date": "2025-07-01",
      "open": "88.878",
      "high": "90.499",
      "low": "88.23",
      "close": "89.885",
      "volume": "10793790"
    },
    {
      "date": "2025-07-02",
      "open": "88.821",
      "high": "92.195",
      "low": "88.5062",
      "close": "92.11",
      "volume": "10511630"
    },
    {
      "date": "2025-07-03",
      "open": "92.00",
      "high": "92.802",
      "low": "91.605",
      "close": "92.458",
      "volume": "4893750"
    },
    {
      "date": "2025-07-07",
      "open": "91.696",
      "high": "92.35",
      "low": "90.5905",
      "close": "91.262",
      "volume": "9012220"
    },
    {
      "date": "2025-07-08",
      "open": "91.0915",
      "high": "92.738",
      "low": "90.8265",
      "close": "91.922",
      "volume": "8626150"
    },
    {
      "date": "2025-07-09",
      "open": "91.922",
      "high": "93.196",
      "low": "91.551",
      "close": "92.318",
      "volume": "6010430"
    },
    {
      "date": "2025-07-10",
      "open": "92.289",
      "high": "93.217",
      "low": "91.937",
      "close": "92.862",
      "volume": "7985210"
    },
    {
      "date": "2025-07-11",
      "open": "92.55",
      "high": "93.0175",
      "low": "92.121",
      "close": "92.458",
      "volume": "5704830"
    },
    {
      "date": "2025-07-14",
      "open": "91.672",
      "high": "92.676",
      "low": "90.6255",
      "close": "92.184",
      "volume": "5678830"
    },
    {
      "date": "2025-07-15",
      "open": "93.40",
      "high": "94.234",
      "low": "92.965",
      "close": "93.653",
      "volume": "7464850"
    },
    {
      "date": "2025-07-16",
      "open": "91.312",
      "high": "93.638",
      "low": "89.738",
      "close": "93.349",
      "volume": "12269700"
    },
    {
      "date": "2025-07-17",
      "open": "92.401",
      "high": "94.297",
      "low": "91.00",
      "close": "93.708",
      "volume": "11355200"
    },
    {
      "date": "2025-07-18",
      "open": "94.587",
      "high": "94.587",
      "low": "92.482",
      "close": "93.112",
      "volume": "6820720"
    },
    {
      "date": "2025-07-21",
      "open": "92.846",
      "high": "94.5005",
      "low": "92.565",
      "close": "93.776",
      "volume": "6741270"
    },
    {
      "date": "2025-07-22",
      "open": "93.867",
      "high": "93.867",
      "low": "89.00",
      "close": "89.222",
      "volume": "16197870"
    },
    {
      "date": "2025-07-23",
      "open": "89.939",
      "high": "90.00",
      "low": "87.981",
      "close": "89.709",
      "volume": "12074540"
    },
    {
      "date": "2025-07-24",
      "open": "90.181",
      "high": "91.2315",
      "low": "89.42",
      "close": "90.418",
      "volume": "5499390"
    },
    {
      "date": "2025-07-25",
      "open": "89.234",
      "high": "90.50",
      "low": "88.807",
      "close": "90.209",
      "volume": "8080070"
    },
    {
      "date": "2025-07-28",
      "open": "91.736",
      "high": "93.194",
      "low": "91.50",
      "close": "92.315",
      "volume": "8402880"
    },
    {
      "date": "2025-07-29",
      "open": "92.859",
      "high": "93.697",
      "low": "91.51",
      "close": "91.609",
      "volume": "10275190"
    },
    {
      "date": "2025-07-30",
      "open": "92.265",
      "high": "92.782",
      "low": "91.338",
      "close": "92.499",
      "volume": "10581720"
    },
    {
      "date": "2025-07-31",
      "open": "86.445",
      "high": "89.719",
      "low": "86.00",
      "close": "87.903",
      "volume": "22841470"
    },
    {
      "date": "2025-08-01",
      "open": "85.62",
      "high": "89.4161",
      "low": "85.528",
      "close": "88.664",
      "volume": "14746800"
    },
    {
      "date": "2025-08-04",
      "open": "89.675",
      "high": "91.778",
      "low": "89.10",
      "close": "91.562",
      "volume": "10645940"
    },
    {
      "date": "2025-08-05",
      "open": "91.70",
      "high": "92.199",
      "low": "87.596",
      "close": "88.341",
      "volume": "11783320"
    },
    {
      "date": "2025-08-06",
      "open": "88.341",
      "high": "88.912",
      "low": "86.922",
      "close": "88.828",
      "volume": "9350260"
    },
    {
      "date": "2025-08-07",
      "open": "91.24",
      "high": "91.7528",
      "low": "90.4978",
      "close": "91.206",
      "volume": "7173230"
    },
    {
      "date": "2025-08-08",
      "open": "91.30",
      "high": "91.794",
      "low": "90.568",
      "close": "91.48",
      "volume": "7195020"
    },
    {
      "date": "2025-08-11",
      "open": "92.215",
      "high": "93.334",
      "low": "90.7635",
      "close": "91.018",
      "volume": "8141900"
    },
    {
      "date": "2025-08-12",
      "open": "91.368",
      "high": "93.926",
      "low": "90.748",
      "close": "93.553",
      "volume": "10281980"
    },
    {
      "date": "2025-08-13",
      "open": "94.00",
      "high": "95.235",
      "low": "93.755",
      "close": "94.948",
      "volume": "9008430"
    },
    {
      "date": "2025-08-14",
      "open": "94.166",
      "high": "95.926",
      "low": "93.4915",
      "close": "95.541",
      "volume": "10053130"
    },
    {
      "date": "2025-08-15",
      "open": "92.423",
      "high": "92.423",
      "low": "87.3158",
      "close": "87.494",
      "volume": "20645490"
    },
    {
      "date": "2025-08-18",
      "open": "87.304",
      "high": "88.3755",
      "low": "87.043",
      "close": "88.339",
      "volume": "8541950"
    },
    {
      "date": "2025-08-19",
      "open": "88.339",
      "high": "88.925",
      "low": "87.4131",
      "close": "87.608",
      "volume": "9866560"
    },
    {
      "date": "2025-08-20",
      "open": "87.853",
      "high": "88.0225",
      "low": "86.021",
      "close": "87.844",
      "volume": "9787240"
    },
    {
      "date": "2025-08-21",
      "open": "87.644",
      "high": "88.129",
      "low": "86.662",
      "close": "87.239",
      "volume": "7305770"
    },
    {
      "date": "2025-08-22",
      "open": "87.239",
      "high": "89.383",
      "low": "86.923",
      "close": "87.028",
      "volume": "9467070"
    },
    {
      "date": "2025-08-25",
      "open": "87.027",
      "high": "88.675",
      "low": "86.602",
      "close": "87.955",
      "volume": "4692510"
    },
    {
      "date": "2025-08-26",
      "open": "88.1265",
      "high": "89.288",
      "low": "88.1265",
      "close": "88.81",
      "volume": "8123340"
    },
    {
      "date": "2025-08-27",
      "open": "88.589",
      "high": "89.063",
      "low": "87.9985",
      "close": "88.889",
      "volume": "5286580"
    },
    {
      "date": "2025-08-28",
      "open": "89.301",
      "high": "89.70",
      "low": "88.50",
      "close": "89.40",
      "volume": "9642700"
    },
    {
      "date": "2025-08-29",
      "open": "88.15",
      "high": "88.4995",
      "low": "86.481",
      "close": "87.20",
      "volume": "9543680"
    },
    {
      "date": "2025-09-02",
      "open": "84.584",
      "high": "85.285",
      "low": "83.6725",
      "close": "84.635",
      "volume": "12420490"
    },
    {
      "date": "2025-09-03",
      "open": "84.766",
      "high": "84.766",
      "low": "83.224",
      "close": "84.39",
      "volume": "9337100"
    },
    {
      "date": "2025-09-04",
      "open": "84.32",
      "high": "87.666",
      "low": "83.90",
      "close": "87.329",
      "volume": "8134910"
    },
    {
      "date": "2025-09-05",
      "open": "87.963",
      "high": "90.626",
      "low": "87.8335",
      "close": "90.509",
      "volume": "11555730"
    },
    {
      "date": "2025-09-08",
      "open": "91.00",
      "high": "92.435",
      "low": "90.674",
      "close": "90.898",
      "volume": "8866900"
    },
    {
      "date": "2025-09-09",
      "open": "91.075",
      "high": "92.275",
      "low": "91.023",
      "close": "91.773",
      "volume": "6779830"
    },
    {
      "date": "2025-09-10",
      "open": "92.186",
      "high": "93.523",
      "low": "91.49",
      "close": "93.263",
      "volume": "7130630"
    },
    {
      "date": "2025-09-11",
      "open": "94.00",
      "high": "96.389",
      "low": "93.7475",
      "close": "95.928",
      "volume": "10220870"
    },
    {
      "date": "2025-09-12",
      "open": "95.748",
      "high": "96.809",
      "low": "95.50",
      "close": "96.402",
      "volume": "5841460"
    },
    {
      "date": "2025-09-15",
      "open": "96.699",
      "high": "99.00",
      "low": "96.699",
      "close": "98.891",
      "volume": "8458860"
    },
    {
      "date": "2025-09-16",
      "open": "99.35",
      "high": "100.2035",
      "low": "97.5059",
      "close": "99.057",
      "volume": "7762290"
    },
    {
      "date": "2025-09-17",
      "open": "99.038",
      "high": "100.00",
      "low": "97.627",
      "close": "98.987",
      "volume": "7238550"
    },
    {
      "date": "2025-09-18",
      "open": "103.083",
      "high": "107.679",
      "low": "102.5785",
      "close": "104.669",
      "volume": "18250380"
    },
    {
      "date": "2025-09-19",
      "open": "105.19",
      "high": "105.248",
      "low": "102.9315",
      "close": "104.481",
      "volume": "15869780"
    },
    {
      "date": "2025-09-22",
      "open": "103.889",
      "high": "107.297",
      "low": "103.75",
      "close": "107.125",
      "volume": "10207160"
    },
    {
      "date": "2025-09-23",
      "open": "106.785",
      "high": "107.552",
      "low": "106.079",
      "close": "107.12",
      "volume": "8296430"
    },
    {
      "date": "2025-09-24",
      "open": "106.632",
      "high": "107.60",
      "low": "105.764",
      "close": "106.867",
      "volume": "8681470"
    },
    {
      "date": "2025-09-25",
      "open": "105.861",
      "high": "106.6995",
      "low": "104.5804",
      "close": "105.91",
      "volume": "7105810"
    },
    {
      "date": "2025-09-26",
      "open": "105.654",
      "high": "106.866",
      "low": "104.616",
      "close": "106.429",
      "volume": "5054370"
    },
    {
      "date": "2025-09-29",
      "open": "107.718",
      "high": "108.56",
      "low": "106.318",
      "close": "106.413",
      "volume": "7696540"
    },
    {
      "date": "2025-09-30",
      "open": "106.38",
      "high": "107.9865",
      "low": "105.707",
      "close": "107.86",
      "volume": "8865190"
    },
    {
      "date": "2025-10-01",
      "open": "107.518",
      "high": "113.422",
      "low": "106.978",
      "close": "112.887",
      "volume": "11880820"
    },
    {
      "date": "2025-10-02",
      "open": "115.50",
      "high": "115.50",
      "low": "112.722",
      "close": "113.926",
      "volume": "9248600"
    },
    {
      "date": "2025-10-03",
      "open": "112.80",
      "high": "113.2405",
      "low": "109.917",
      "close": "110.155",
      "volume": "9537430"
    },
    {
      "date": "2025-10-06",
      "open": "112.168",
      "high": "115.212",
      "low": "112.168",
      "close": "113.971",
      "volume": "9462780"
    },
    {
      "date": "2025-10-07",
      "open": "114.081",
      "high": "114.204",
      "low": "108.30",
      "close": "108.474",
      "volume": "8787850"
    },
    {
      "date": "2025-10-08",
      "open": "106.351",
      "high": "107.7325",
      "low": "105.901",
      "close": "106.259",
      "volume": "14760010"
    },
    {
      "date": "2025-10-09",
      "open": "106.259",
      "high": "106.65",
      "low": "103.724",
      "close": "105.347",
      "volume": "12479210"
    },
    {
      "date": "2025-10-10",
      "open": "105.229",
      "high": "105.4274",
      "low": "98.097",
      "close": "98.275",
      "volume": "15760020"
    },
    {
      "date": "2025-10-13",
      "open": "101.625",
      "high": "103.39",
      "low": "101.49",
      "close": "102.50",
      "volume": "12270910"
    },
    {
      "date": "2025-10-14",
      "open": "99.855",
      "high": "104.2465",
      "low": "99.855",
      "close": "102.571",
      "volume": "10560570"
    },
    {
      "date": "2025-10-15",
      "open": "105.708",
      "high": "109.2892",
      "low": "105.394",
      "close": "108.701",
      "volume": "13137270"
    },
    {
      "date": "2025-10-16",
      "open": "110.015",
      "high": "111.70",
      "low": "107.979",
      "close": "109.88",
      "volume": "10313630"
    },
    {
      "date": "2025-10-17",
      "open": "109.835",
      "high": "110.948",
      "low": "108.4085",
      "close": "110.666",
      "volume": "8791910"
    },
    {
      "date": "2025-10-20",
      "open": "113.006",
      "high": "116.118",
      "low": "112.65",
      "close": "115.2885",
      "volume": "10786520"
    },
    {
      "date": "2025-10-21",
      "open": "114.081",
      "high": "115.632",
      "low": "113.859",
      "close": "114.743",
      "volume": "7448290"
    },
    {
      "date": "2025-10-22",
      "open": "114.743",
      "high": "114.743",
      "low": "109.0335",
      "close": "111.432",
      "volume": "13617650"
    },
    {
      "date": "2025-10-23",
      "open": "110.666",
      "high": "116.31",
      "low": "110.666",
      "close": "115.90",
      "volume": "9467950"
    },
    {
      "date": "2025-10-24",
      "open": "116.60",
      "high": "119.126",
      "low": "116.06",
      "close": "118.282",
      "volume": "8254880"
    },
    {
      "date": "2025-10-27",
      "open": "120.00",
      "high": "122.1195",
      "low": "120.00",
      "close": "121.513",
      "volume": "9712740"
    },
    {
      "date": "2025-10-28",
      "open": "120.668",
      "high": "120.9656",
      "low": "119.579",
      "close": "120.604",
      "volume": "6656750"
    },
    {
      "date": "2025-10-29",
      "open": "122.599",
      "high": "125.955",
      "low": "122.447",
      "close": "123.528",
      "volume": "14634630"
    },
    {
      "date": "2025-10-30",
      "open": "123.422",
      "high": "128.447",
      "low": "117.281",
      "close": "121.441",
      "volume": "20376550"
    },
    {
      "date": "2025-10-31",
      "open": "122.375",
      "high": "124.0365",
      "low": "120.085",
      "close": "120.874",
      "volume": "8852120"
    },
    {
      "date": "2025-11-03",
      "open": "121.614",
      "high": "123.108",
      "low": "120.747",
      "close": "121.914",
      "volume": "9057420"
    },
    {
      "date": "2025-11-04",
      "open": "119.82",
      "high": "122.948",
      "low": "119.143",
      "close": "119.349",
      "volume": "12014200"
    },
    {
      "date": "2025-11-05",
      "open": "120.355",
      "high": "124.314",
      "low": "120.1525",
      "close": "122.71",
      "volume": "9013800"
    },
    {
      "date": "2025-11-06",
      "open": "122.305",
      "high": "122.305",
      "low": "119.178",
      "close": "120.64",
      "volume": "11791210"
    },
    {
      "date": "2025-11-07",
      "open": "119.989",
      "high": "120.832",
      "low": "116.012",
      "close": "119.337",
      "volume": "11423700"
    },
    {
      "date": "2025-11-10",
      "open": "122.094",
      "high": "122.683",
      "low": "120.173",
      "close": "121.795",
      "volume": "9484270"
    },
    {
      "date": "2025-11-11",
      "open": "120.31",
      "high": "121.0695",
      "low": "118.50",
      "close": "119.09",
      "volume": "9119650"
    },
    {
      "date": "2025-11-12",
      "open": "120.812",
      "high": "120.986",
      "low": "119.2845",
      "close": "119.897",
      "volume": "8246130"
    },
    {
      "date": "2025-11-13",
      "open": "118.716",
      "high": "119.277",
      "low": "114.871",
      "close": "116.172",
      "volume": "12034590"
    },
    {
      "date": "2025-11-14",
      "open": "113.554",
      "high": "117.522",
      "low": "112.7071",
      "close": "113.432",
      "volume": "14445740"
    },
    {
      "date": "2025-11-17",
      "open": "113.99",
      "high": "115.5845",
      "low": "111.811",
      "close": "113.37",
      "volume": "13267130"
    },
    {
      "date": "2025-11-18",
      "open": "111.444",
      "high": "114.044",
      "low": "109.789",
      "close": "112.309",
      "volume": "11522320"
    },
    {
      "date": "2025-11-19",
      "open": "113.19",
      "high": "117.7385",
      "low": "112.949",
      "close": "116.746",
      "volume": "9600470"
    },
    {
      "date": "2025-11-20",
      "open": "118.796",
      "high": "120.149",
      "low": "109.758",
      "close": "110.245",
      "volume": "11719220"
    },
    {
      "date": "2025-11-21",
      "open": "109.70",
      "high": "111.083",
      "low": "107.196",
      "close": "109.712",
      "volume": "14386560"
    },
    {
      "date": "2025-11-24",
      "open": "110.49",
      "high": "114.797",
      "low": "110.30",
      "close": "113.673",
      "volume": "15795840"
    },
    {
      "date": "2025-11-25",
      "open": "113.019",
      "high": "114.848",
      "low": "110.742",
      "close": "114.589",
      "volume": "9442530"
    },
    {
      "date": "2025-11-26",
      "open": "115.775",
      "high": "116.727",
      "low": "114.487",
      "close": "115.907",
      "volume": "11258770"
    },
    {
      "date": "2025-11-28",
      "open": "116.8885",
      "high": "117.598",
      "low": "115.10",
      "close": "117.547",
      "volume": "3892650"
    },
    {
      "date": "2025-12-01",
      "open": "116.50",
      "high": "117.574",
      "low": "115.122",
      "close": "115.718",
      "volume": "6092760"
    },
    {
      "date": "2025-12-02",
      "open": "117.05",
      "high": "119.79",
      "low": "116.37",
      "close": "118.986",
      "volume": "9535470"
    },
    {
      "date": "2025-12-03",
      "open": "118.60",
      "high": "121.596",
      "low": "116.6218",
      "close": "121.175",
      "volume": "8103900"
    },
    {
      "date": "2025-12-04",
      "open": "120.256",
      "high": "121.706",
      "low": "119.7805",
      "close": "120.808",
      "volume": "7033090"
    },
    {
      "date": "2025-12-05",
      "open": "122.40",
      "high": "124.00",
      "low": "121.232",
      "close": "121.446",
      "volume": "6819280"
    },
    {
      "date": "2025-12-08",
      "open": "123.257",
      "high": "124.24",
      "low": "121.92",
      "close": "122.459",
      "volume": "8198960"
    },
    {
      "date": "2025-12-09",
      "open": "121.573",
      "high": "123.36",
      "low": "121.163",
      "close": "122.561",
      "volume": "7827410"
    },
    {
      "date": "2025-12-10",
      "open": "123.087",
      "high": "125.37",
      "low": "122.0799",
      "close": "123.891",
      "volume": "7120060"
    },
    {
      "date": "2025-12-11",
      "open": "122.928",
      "high": "125.069",
      "low": "119.10",
      "close": "124.618",
      "volume": "9223260"
    },
    {
      "date": "2025-12-12",
      "open": "123.005",
      "high": "123.965",
      "low": "118.518",
      "close": "119.392",
      "volume": "11439310"
    },
    {
      "date": "2025-12-15",
      "open": "122.9025",
      "high": "125.50",
      "low": "121.5341",
      "close": "122.511",
      "volume": "12586010"
    },
    {
      "date": "2025-12-16",
      "open": "123.701",
      "high": "124.00",
      "low": "120.741",
      "close": "122.337",
      "volume": "7356700"
    },
    {
      "date": "2025-12-17",
      "open": "122.30",
      "high": "123.356",
      "low": "116.939",
      "close": "117.202",
      "volume": "9138310"
    },
    {
      "date": "2025-12-18",
      "open": "122.30",
      "high": "123.30",
      "low": "121.10",
      "close": "122.239",
      "volume": "10564690"
    },
    {
      "date": "2025-12-19",
      "open": "124.001",
      "high": "126.357",
      "low": "123.961",
      "close": "124.567",
      "volume": "21564630"
    },
    {
      "date": "2025-12-22",
      "open": "127.637",
      "high": "127.80",
      "low": "124.989",
      "close": "126.566",
      "volume": "6044950"
    },
    {
      "date": "2025-12-23",
      "open": "125.901",
      "high": "127.209",
      "low": "125.7535",
      "close": "126.875",
      "volume": "6007930"
    },
    {
      "date": "2025-12-24",
      "open": "126.938",
      "high": "127.918",
      "low": "126.5001",
      "close": "127.699",
      "volume": "2102920"
    },
    {
      "date": "2025-12-26",
      "open": "128.30",
      "high": "128.681",
      "low": "127.526",
      "close": "127.96",
      "volume": "3375060"
    },
    {
      "date": "2025-12-29",
      "open": "127.309",
      "high": "128.607",
      "low": "125.673",
      "close": "126.039",
      "volume": "6417710"
    },
    {
      "date": "2025-12-30",
      "open": "126.679",
      "high": "126.761",
      "low": "124.123",
      "close": "124.365",
      "volume": "3842580"
    },
    {
      "date": "2025-12-31",
      "open": "124.365",
      "high": "125.093",
      "low": "121.409",
      "close": "121.508",
      "volume": "6080430"
    },
    {
      "date": "2026-01-02",
      "open": "125.971",
      "high": "128.399",
      "low": "125.055",
      "close": "127.447",
      "volume": "8321900"
    },
    {
      "date": "2026-01-05",
      "open": "130.997",
      "high": "137.189",
      "low": "130.40",
      "close": "135.245",
      "volume": "13198620"
    },
    {
      "date": "2026-01-06",
      "open": "136.931",
      "high": "140.697",
      "low": "136.5281",
      "close": "139.50",
      "volume": "11416030"
    },
    {
      "date": "2026-01-07",
      "open": "136.907",
      "high": "138.00",
      "low": "135.254",
      "close": "135.969",
      "volume": "9044940"
    },
    {
      "date": "2026-01-08",
      "open": "135.127",
      "high": "135.381",
      "low": "130.92",
      "close": "132.46",
      "volume": "9488390"
    },
    {
      "date": "2026-01-09",
      "open": "135.742",
      "high": "140.446",
      "low": "133.60",
      "close": "140.00",
      "volume": "11024280"
    },
    {
      "date": "2026-01-12",
      "open": "138.663",
      "high": "143.225",
      "low": "138.663",
      "close": "142.817",
      "volume": "8558310"
    },
    {
      "date": "2026-01-13",
      "open": "146.10",
      "high": "146.986",
      "low": "143.32",
      "close": "144.182",
      "volume": "9968490"
    },
    {
      "date": "2026-01-14",
      "open": "143.087",
      "high": "143.479",
      "low": "139.6095",
      "close": "143.45",
      "volume": "8965470"
    },
    {
      "date": "2026-01-15",
      "open": "153.80",
      "high": "157.149",
      "low": "152.50",
      "close": "154.496",
      "volume": "16576140"
    },
    {
      "date": "2026-01-16",
      "open": "157.467",
      "high": "158.134",
      "low": "153.51",
      "close": "156.782",
      "volume": "15320270"
    },
    {
      "date": "2026-01-20",
      "open": "152.54",
      "high": "155.526",
      "low": "148.4335",
      "close": "148.618",
      "volume": "17340100"
    },
    {
      "date": "2026-01-21",
      "open": "150.725",
      "high": "154.125",
      "low": "148.044",
      "close": "152.00",
      "volume": "14999350"
    },
    {
      "date": "2026-01-22",
      "open": "154.914",
      "high": "155.658",
      "low": "149.788",
      "close": "150.00",
      "volume": "10260180"
    },
    {
      "date": "2026-01-23",
      "open": "148.423",
      "high": "151.297",
      "low": "145.182",
      "close": "151.278",
      "volume": "10104840"
    },
    {
      "date": "2026-01-26",
      "open": "151.244",
      "high": "155.672",
      "low": "149.055",
      "close": "154.303",
      "volume": "12601500"
    },
    {
      "date": "2026-01-27",
      "open": "156.15",
      "high": "161.819",
      "low": "155.50",
      "close": "161.633",
      "volume": "11742180"
    },
    {
      "date": "2026-01-28",
      "open": "163.446",
      "high": "165.00",
      "low": "160.097",
      "close": "162.72",
      "volume": "10915270"
    },
    {
      "date": "2026-01-29",
      "open": "164.293",
      "high": "169.335",
      "low": "160.821",
      "close": "168.471",
      "volume": "15063940"
    },
    {
      "date": "2026-01-30",
      "open": "154.00",
      "high": "158.50",
      "low": "141.684",
      "close": "142.794",
      "volume": "27881410"
    },
    {
      "date": "2026-02-02",
      "open": "140.003",
      "high": "144.025",
      "low": "140.001",
      "close": "141.045",
      "volume": "16038480"
    },
    {
      "date": "2026-02-03",
      "open": "144.595",
      "high": "144.929",
      "low": "132.439",
      "close": "135.554",
      "volume": "20561530"
    },
    {
      "date": "2026-02-04",
      "open": "136.523",
      "high": "137.732",
      "low": "128.504",
      "close": "130.722",
      "volume": "15838060"
    },
    {
      "date": "2026-02-05",
      "open": "129.289",
      "high": "134.988",
      "low": "128.504",
      "close": "133.103",
      "volume": "13017190"
    },
    {
      "date": "2026-02-06",
      "open": "137.716",
      "high": "144.925",
      "low": "137.118",
      "close": "144.295",
      "volume": "15714670"
    },
    {
      "date": "2026-02-09",
      "open": "144.00",
      "high": "145.70",
      "low": "142.453",
      "close": "144.016",
      "volume": "16395620"
    },
    {
      "date": "2026-02-10",
      "open": "142.414",
      "high": "144.40",
      "low": "141.201",
      "close": "143.084",
      "volume": "8435590"
    },
    {
      "date": "2026-02-11",
      "open": "146.892",
      "high": "150.2105",
      "low": "144.597",
      "close": "147.95",
      "volume": "10929920"
    },
    {
      "date": "2026-02-12",
      "open": "147.802",
      "high": "149.507",
      "low": "143.446",
      "close": "145.085",
      "volume": "10513930"
    },
    {
      "date": "2026-02-13",
      "open": "145.1002",
      "high": "149.447",
      "low": "143.501",
      "close": "146.413",
      "volume": "10123770"
    },
    {
      "date": "2026-02-17",
      "open": "144.55",
      "high": "148.695",
      "low": "142.767",
      "close": "147.019",
      "volume": "6234320"
    },
    {
      "date": "2026-02-18",
      "open": "147.81",
      "high": "150.2838",
      "low": "146.757",
      "close": "148.03",
      "volume": "6510530"
    },
    {
      "date": "2026-02-19",
      "open": "145.01",
      "high": "147.4665",
      "low": "144.208",
      "close": "146.99",
      "volume": "6260770"
    },
    {
      "date": "2026-02-20",
      "open": "145.507",
      "high": "149.761",
      "low": "145.507",
      "close": "149.60",
      "volume": "6842970"
    },
    {
      "date": "2026-02-23",
      "open": "148.987",
      "high": "151.70",
      "low": "145.60",
      "close": "148.766",
      "volume": "8500730"
    },
    {
      "date": "2026-02-24",
      "open": "150.777",
      "high": "153.00",
      "low": "147.5545",
      "close": "150.665",
      "volume": "6671270"
    },
    {
      "date": "2026-02-25",
      "open": "154.476",
      "high": "157.7345",
      "low": "154.111",
      "close": "154.668",
      "volume": "8761730"
    },
    {
      "date": "2026-02-26",
      "open": "154.511",
      "high": "155.50",
      "low": "146.8812",
      "close": "152.431",
      "volume": "11842690"
    },
    {
      "date": "2026-02-27",
      "open": "149.701",
      "high": "153.7385",
      "low": "149.052",
      "close": "152.455",
      "volume": "11070610"
    },
    {
      "date": "2026-03-02",
      "open": "147.50",
      "high": "154.077",
      "low": "147.50",
      "close": "153.495",
      "volume": "7591310"
    },
    {
      "date": "2026-03-03",
      "open": "147.563",
      "high": "148.75",
      "low": "142.652",
      "close": "144.135",
      "volume": "12672450"
    },
    {
      "date": "2026-03-04",
      "open": "146.63",
      "high": "149.00",
      "low": "144.903",
      "close": "147.591",
      "volume": "7985460"
    },
    {
      "date": "2026-03-05",
      "open": "145.334",
      "high": "147.556",
      "low": "139.00",
      "close": "142.936",
      "volume": "10785050"
    },
    {
      "date": "2026-03-06",
      "open": "137.292",
      "high": "141.867",
      "low": "133.20",
      "close": "134.455",
      "volume": "11178530"
    },
    {
      "date": "2026-03-09",
      "open": "132.293",
      "high": "143.522",
      "low": "132.102",
      "close": "142.91",
      "volume": "11206980"
    },
    {
      "date": "2026-03-10",
      "open": "142.11",
      "high": "148.71",
      "low": "141.00",
      "close": "145.294",
      "volume": "8915330"
    },
    {
      "date": "2026-03-11",
      "open": "145.90",
      "high": "149.50",
      "low": "145.40",
      "close": "146.50",
      "volume": "8171700"
    },
    {
      "date": "2026-03-12",
      "open": "146.50",
      "high": "146.999",
      "low": "139.6005",
      "close": "140.957",
      "volume": "12595790"
    },
    {
      "date": "2026-03-13",
      "open": "141.715",
      "high": "144.585",
      "low": "140.843",
      "close": "141.864",
      "volume": "12718410"
    },
    {
      "date": "2026-03-16",
      "open": "145.39",
      "high": "145.702",
      "low": "142.514",
      "close": "143.824",
      "volume": "9557730"
    },
    {
      "date": "2026-03-17",
      "open": "144.672",
      "high": "148.50",
      "low": "143.49",
      "close": "148.135",
      "volume": "8536280"
    },
    {
      "date": "2026-03-18",
      "open": "147.932",
      "high": "151.307",
      "low": "145.914",
      "close": "148.236",
      "volume": "8829630"
    },
    {
      "date": "2026-03-19",
      "open": "143.764",
      "high": "151.7995",
      "low": "142.029",
      "close": "151.152",
      "volume": "9999630"
    },
    {
      "date": "2026-03-20",
      "open": "151.152",
      "high": "153.50",
      "low": "145.705",
      "close": "149.867",
      "volume": "21883510"
    },
    {
      "date": "2026-03-23",
      "open": "153.352",
      "high": "157.326",
      "low": "151.033",
      "close": "151.143",
      "volume": "11740810"
    },
    {
      "date": "2026-03-24",
      "open": "148.484",
      "high": "158.245",
      "low": "148.17",
      "close": "156.619",
      "volume": "7827230"
    },
    {
      "date": "2026-03-25",
      "open": "157.431",
      "high": "157.6025",
      "low": "153.4648",
      "close": "154.382",
      "volume": "7694280"
    },
    {
      "date": "2026-03-26",
      "open": "150.391",
      "high": "151.479",
      "low": "144.551",
      "close": "145.113",
      "volume": "10916920"
    },
    {
      "date": "2026-03-27",
      "open": "143.66",
      "high": "147.9235",
      "low": "143.5259",
      "close": "144.321",
      "volume": "8118360"
    },
    {
      "date": "2026-03-30",
      "open": "146.90",
      "high": "147.358",
      "low": "137.443",
      "close": "138.258",
      "volume": "10013960"
    },
    {
      "date": "2026-03-31",
      "open": "141.708",
      "high": "147.637",
      "low": "140.00",
      "close": "147.241",
      "volume": "11080520"
    },
    {
      "date": "2026-04-01",
      "open": "148.421",
      "high": "153.993",
      "low": "148.38",
      "close": "151.984",
      "volume": "8800780"
    },
    {
      "date": "2026-04-02",
      "open": "145.417",
      "high": "152.80",
      "low": "145.10",
      "close": "151.684",
      "volume": "6617390"
    },
    {
      "date": "2026-04-06",
      "open": "152.278",
      "high": "154.1999",
      "low": "151.741",
      "close": "154.006",
      "volume": "4119540"
    },
    {
      "date": "2026-04-07",
      "open": "152.362",
      "high": "154.891",
      "low": "150.728",
      "close": "154.885",
      "volume": "5273280"
    },
    {
      "date": "2026-04-08",
      "open": "166.6185",
      "high": "168.626",
      "low": "163.533",
      "close": "167.234",
      "volume": "10203890"
    },
    {
      "date": "2026-04-09",
      "open": "166.989",
      "high": "173.47",
      "low": "166.916",
      "close": "172.726",
      "volume": "9397560"
    },
    {
      "date": "2026-04-10",
      "open": "174.762",
      "high": "175.996",
      "low": "173.218",
      "close": "173.728",
      "volume": "6868060"
    },
    {
      "date": "2026-04-13",
      "open": "173.464",
      "high": "177.182",
      "low": "172.027",
      "close": "176.878",
      "volume": "8302860"
    },
    {
      "date": "2026-04-14",
      "open": "178.875",
      "high": "179.80",
      "low": "176.54",
      "close": "179.591",
      "volume": "8712700"
    },
    {
      "date": "2026-04-15",
      "open": "176.60",
      "high": "177.032",
      "low": "168.0511",
      "close": "174.811",
      "volume": "11641620"
    },
    {
      "date": "2026-04-16",
      "open": "171.858",
      "high": "174.205",
      "low": "169.6458",
      "close": "173.485",
      "volume": "8327190"
    },
    {
      "date": "2026-04-17",
      "open": "177.126",
      "high": "179.175",
      "low": "174.407",
      "close": "179.144",
      "volume": "7253600"
    },
    {
      "date": "2026-04-20",
      "open": "179.1625",
      "high": "180.6745",
      "low": "177.00",
      "close": "180.532",
      "volume": "6232300"
    },
    {
      "date": "2026-04-21",
      "open": "181.40",
      "high": "182.327",
      "low": "177.243",
      "close": "178.537",
      "volume": "6763640"
    },
    {
      "date": "2026-04-22",
      "open": "181.299",
      "high": "181.434",
      "low": "177.664",
      "close": "181.206",
      "volume": "6839940"
    },
    {
      "date": "2026-04-23",
      "open": "182.438",
      "high": "184.459",
      "low": "178.8525",
      "close": "181.543",
      "volume": "9285000"
    },
    {
      "date": "2026-04-24",
      "open": "185.278",
      "high": "193.936",
      "low": "184.4715",
      "close": "193.50",
      "volume": "11432740"
    },
    {
      "date": "2026-04-27",
      "open": "190.9732",
      "high": "192.677",
      "low": "186.778",
      "close": "190.00",
      "volume": "11195780"
    },
    {
      "date": "2026-04-28",
      "open": "177.898",
      "high": "185.5575",
      "low": "177.266",
      "close": "180.897",
      "volume": "13400570"
    },
    {
      "date": "2026-04-29",
      "open": "182.956",
      "high": "184.00",
      "low": "178.64",
      "close": "181.621",
      "volume": "10921030"
    },
    {
      "date": "2026-04-30",
      "open": "168.80",
      "high": "178.866",
      "low": "164.60",
      "close": "175.035",
      "volume": "18910040"
    },
    {
      "date": "2026-05-01",
      "open": "173.30",
      "high": "174.5035",
      "low": "169.50",
      "close": "172.626",
      "volume": "7893860"
    },
    {
      "date": "2026-05-04",
      "open": "172.05",
      "high": "175.114",
      "low": "167.679",
      "close": "171.332",
      "volume": "7919470"
    },
    {
      "date": "2026-05-05",
      "open": "174.5295",
      "high": "176.7193",
      "low": "171.587",
      "close": "173.29",
      "volume": "11941460"
    },
    {
      "date": "2026-05-06",
      "open": "178.469",
      "high": "182.479",
      "low": "175.926",
      "close": "181.629",
      "volume": "13409150"
    },
    {
      "date": "2026-05-07",
      "open": "181.731",
      "high": "181.999",
      "low": "174.60",
      "close": "176.325",
      "volume": "12415620"
    },
    {
      "date": "2026-05-08",
      "open": "181.663",
      "high": "188.906",
      "low": "180.50",
      "close": "186.919",
      "volume": "12897360"
    },
    {
      "date": "2026-05-11",
      "open": "185.275",
      "high": "189.749",
      "low": "184.3589",
      "close": "184.519",
      "volume": "12129410"
    },
    {
      "date": "2026-05-12",
      "open": "180.243",
      "high": "181.438",
      "low": "174.30",
      "close": "181.135",
      "volume": "10293980"
    },
    {
      "date": "2026-05-13",
      "open": "183.594",
      "high": "186.499",
      "low": "179.4895",
      "close": "184.971",
      "volume": "9380840"
    },
    {
      "date": "2026-05-14",
      "open": "184.5125",
      "high": "191.111",
      "low": "183.0635",
      "close": "189.294",
      "volume": "8102820"
    },
    {
      "date": "2026-05-15",
      "open": "183.0745",
      "high": "184.55",
      "low": "180.2555",
      "close": "180.432",
      "volume": "9803800"
    },
    {
      "date": "2026-05-18",
      "open": "182.0883",
      "high": "183.325",
      "low": "173.622",
      "close": "175.645",
      "volume": "9470870"
    },
    {
      "date": "2026-05-19",
      "open": "170.8678",
      "high": "176.50",
      "low": "169.028",
      "close": "174.058",
      "volume": "11172920"
    },
    {
      "date": "2026-05-20",
      "open": "177.70",
      "high": "183.586",
      "low": "177.30",
      "close": "182.947",
      "volume": "9003450"
    },
    {
      "date": "2026-05-21",
      "open": "182.895",
      "high": "187.50",
      "low": "182.317",
      "close": "184.218",
      "volume": "8208980"
    },
    {
      "date": "2026-05-22",
      "open": "187.499",
      "high": "191.013",
      "low": "186.173",
      "close": "188.838",
      "volume": "7237210"
    },
    {
      "date": "2026-05-26",
      "open": "193.671",
      "high": "202.281",
      "low": "191.4325",
      "close": "201.139",
      "volume": "11508700"
    },
    {
      "date": "2026-05-27",
      "open": "204.6625",
      "high": "206.008",
      "low": "194.501",
      "close": "195.719",
      "volume": "9514270"
    },
    {
      "date": "2026-05-28",
      "open": "195.63",
      "high": "196.054",
      "low": "189.138",
      "close": "192.763",
      "volume": "8858460"
    },
    {
      "date": "2026-05-29",
      "open": "192.99",
      "high": "197.50",
      "low": "191.146",
      "close": "192.171",
      "volume": "11459400"
    },
    {
      "date": "2026-06-01",
      "open": "189.855",
      "high": "194.805",
      "low": "188.60",
      "close": "194.004",
      "volume": "7361010"
    },
    {
      "date": "2026-06-02",
      "open": "196.65",
      "high": "204.75",
      "low": "195.00",
      "close": "204.52",
      "volume": "10611260"
    },
    {
      "date": "2026-06-03",
      "open": "204.827",
      "high": "214.552",
      "low": "201.954",
      "close": "212.511",
      "volume": "10200240"
    },
    {
      "date": "2026-06-04",
      "open": "205.385",
      "high": "215.669",
      "low": "203.401",
      "close": "213.11",
      "volume": "8252890"
    },
    {
      "date": "2026-06-05",
      "open": "204.304",
      "high": "205.496",
      "low": "192.773",
      "close": "192.92",
      "volume": "18586290"
    },
    {
      "date": "2026-06-08",
      "open": "203.00",
      "high": "213.521",
      "low": "200.356",
      "close": "210.806",
      "volume": "11659010"
    },
    {
      "date": "2026-06-09",
      "open": "217.00",
      "high": "226.2819",
      "low": "199.55",
      "close": "213.937",
      "volume": "16365980"
    },
    {
      "date": "2026-06-10",
      "open": "216.643",
      "high": "230.4406",
      "low": "212.256",
      "close": "213.564",
      "volume": "16029570"
    },
    {
      "date": "2026-06-11",
      "open": "221.337",
      "high": "243.129",
      "low": "220.628",
      "close": "241.164",
      "volume": "17694020"
    },
    {
      "date": "2026-06-12",
      "open": "237.60",
      "high": "254.93",
      "low": "236.00",
      "close": "254.54",
      "volume": "10069200"
    },
    {
      "date": "2026-06-15",
      "open": "263.57",
      "high": "267.1699",
      "low": "251.11",
      "close": "256.42",
      "volume": "18368180"
    },
    {
      "date": "2026-06-16",
      "open": "254.425",
      "high": "255.845",
      "low": "237.12",
      "close": "237.33",
      "volume": "14048560"
    },
    {
      "date": "2026-06-17",
      "open": "244.95",
      "high": "251.16",
      "low": "237.66",
      "close": "238.73",
      "volume": "13213530"
    },
    {
      "date": "2026-06-18",
      "open": "251.77",
      "high": "263.95",
      "low": "250.50",
      "close": "259.56",
      "volume": "26167270"
    },
    {
      "date": "2026-06-22",
      "open": "265.61",
      "high": "269.90",
      "low": "262.375",
      "close": "269.16",
      "volume": "11719840"
    },
    {
      "date": "2026-06-23",
      "open": "248.06",
      "high": "251.22",
      "low": "240.5601",
      "close": "244.49",
      "volume": "18703750"
    },
    {
      "date": "2026-06-24",
      "open": "242.11",
      "high": "245.30",
      "low": "235.00",
      "close": "240.48",
      "volume": "11543660"
    },
    {
      "date": "2026-06-25",
      "open": "255.15",
      "high": "260.84",
      "low": "243.51",
      "close": "258.80",
      "volume": "11975390"
    },
    {
      "date": "2026-06-26",
      "open": "246.765",
      "high": "253.00",
      "low": "243.09",
      "close": "248.64",
      "volume": "21394350"
    },
    {
      "date": "2026-06-29",
      "open": "250.03",
      "high": "279.34",
      "low": "249.315",
      "close": "278.39",
      "volume": "14628650"
    },
    {
      "date": "2026-06-30",
      "open": "280.28",
      "high": "307.3743",
      "low": "279.03",
      "close": "301.71",
      "volume": "19909270"
    },
    {
      "date": "2026-07-01",
      "open": "285.515",
      "high": "290.84",
      "low": "259.80",
      "close": "266.19",
      "volume": "24163590"
    },
    {
      "date": "2026-07-02",
      "open": "266.00",
      "high": "267.325",
      "low": "228.01",
      "close": "235.55",
      "volume": "23648860"
    },
    {
      "date": "2026-07-06",
      "open": "246.32",
      "high": "246.32",
      "low": "231.16",
      "close": "233.31",
      "volume": "12130800"
    },
    {
      "date": "2026-07-07",
      "open": "217.12",
      "high": "223.79",
      "low": "210.86",
      "close": "216.47",
      "volume": "17710890"
    },
    {
      "date": "2026-07-08",
      "open": "215.78",
      "high": "223.40",
      "low": "214.30",
      "close": "221.18",
      "volume": "13082600"
    },
    {
      "date": "2026-07-09",
      "open": "239.02",
      "high": "247.49",
      "low": "228.00",
      "close": "229.52",
      "volume": "13066440"
    },
    {
      "date": "2026-07-10",
      "open": "224.83",
      "high": "232.10",
      "low": "222.13",
      "close": "231.52",
      "volume": "7447781"
    },
    {
      "date": "2026-07-13",
      "open": "221.55",
      "high": "226.855",
      "low": "218.89",
      "close": "222.25",
      "volume": "9947501"
    },
    {
      "date": "2026-07-14",
      "open": "237.40",
      "high": "237.72",
      "low": "226.29",
      "close": "230.37",
      "volume": "9033098"
    },
    {
      "date": "2026-07-15",
      "open": "235.96",
      "high": "236.55",
      "low": "216.465",
      "close": "224.50",
      "volume": "10625460"
    },
    {
      "date": "2026-07-16",
      "open": "217.755",
      "high": "228.79",
      "low": "216.72",
      "close": "219.37",
      "volume": "14957010"
    },
    {
      "date": "2026-07-17",
      "open": "208.45",
      "high": "216.79",
      "low": "204.5839",
      "close": "212.75",
      "volume": "13061830"
    },
    {
      "date": "2026-07-20",
      "open": "217.45",
      "high": "220.80",
      "low": "206.92",
      "close": "207.60",
      "volume": "8396414"
    },
    {
      "date": "2026-07-21",
      "open": "220.25",
      "high": "221.00",
      "low": "214.23",
      "close": "217.56",
      "volume": "9947430"
    },
    {
      "date": "2026-07-22",
      "open": "210.66",
      "high": "218.37",
      "low": "210.274",
      "close": "214.69",
      "volume": "9051150"
    },
    {
      "date": "2026-07-23",
      "open": "213.385",
      "high": "219.03",
      "low": "212.86",
      "close": "218.73",
      "volume": "8774025"
    },
    {
      "date": "2026-07-24",
      "open": "214.51",
      "high": "219.99",
      "low": "207.44",
      "close": "210.52",
      "volume": "11304900"
    },
    {
      "date": "2026-07-27",
      "open": "210.82",
      "high": "214.01",
      "low": "195.56",
      "close": "203.36",
      "volume": "14202350"
    },
    {
      "date": "2026-07-28",
      "open": "193.265",
      "high": "195.99",
      "low": "186.75",
      "close": "190.80",
      "volume": "17199190"
    },
    {
      "date": "2026-07-29",
      "open": "177.625",
      "high": "191.37",
      "low": "169.81",
      "close": "170.19",
      "volume": "20427580"
    },
    {
      "date": "2026-07-30",
      "open": "186.86",
      "high": "186.86",
      "low": "178.855",
      "close": "180.33",
      "volume": "17485100"
    },
    {
      "date": "2026-07-31",
      "open": "188.00",
      "high": "190.00",
      "low": "179.65",
      "close": "182.82",
      "volume": "13512370"
    },
    {
      "date": "2026-08-03",
      "open": "177.97",
      "high": "183.19",
      "low": "174.60",
      "close": "182.75",
      "volume": "10262970"
    },
    {
      "date": "2026-08-04",
      "open": "191.98",
      "high": "196.725",
      "low": "188.1301",
      "close": "195.45",
      "volume": "13251400"
    },
    {
      "date": "2026-08-05",
      "open": "195.465",
      "high": "201.16",
      "low": "191.22",
      "close": "192.80",
      "volume": "10017210"
    }
  ]
}