{
  "source": "https://api.nasdaq.com/api/quote/LRCX/historical",
  "symbol": "LRCX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "64.26",
      "high": "64.835",
      "low": "64.20",
      "close": "64.796",
      "volume": "6065590"
    },
    {
      "date": "2021-08-09",
      "open": "65.00",
      "high": "65.033",
      "low": "63.90",
      "close": "64.05",
      "volume": "7830940"
    },
    {
      "date": "2021-08-10",
      "open": "64.08",
      "high": "64.1215",
      "low": "61.511",
      "close": "61.717",
      "volume": "16248710"
    },
    {
      "date": "2021-08-11",
      "open": "61.999",
      "high": "62.191",
      "low": "59.616",
      "close": "60.852",
      "volume": "17556760"
    },
    {
      "date": "2021-08-12",
      "open": "59.835",
      "high": "59.8455",
      "low": "57.815",
      "close": "58.351",
      "volume": "25156300"
    },
    {
      "date": "2021-08-13",
      "open": "58.325",
      "high": "58.834",
      "low": "57.717",
      "close": "58.041",
      "volume": "17662530"
    },
    {
      "date": "2021-08-16",
      "open": "57.987",
      "high": "59.052",
      "low": "57.749",
      "close": "58.887",
      "volume": "12696200"
    },
    {
      "date": "2021-08-17",
      "open": "58.193",
      "high": "58.747",
      "low": "57.091",
      "close": "57.899",
      "volume": "12702650"
    },
    {
      "date": "2021-08-18",
      "open": "57.80",
      "high": "58.557",
      "low": "56.914",
      "close": "56.951",
      "volume": "8829710"
    },
    {
      "date": "2021-08-19",
      "open": "56.5355",
      "high": "57.9235",
      "low": "56.1685",
      "close": "57.714",
      "volume": "11056980"
    },
    {
      "date": "2021-08-20",
      "open": "58.3475",
      "high": "58.55",
      "low": "55.983",
      "close": "56.597",
      "volume": "16961720"
    },
    {
      "date": "2021-08-23",
      "open": "57.264",
      "high": "58.64",
      "low": "57.2395",
      "close": "58.43",
      "volume": "13697350"
    },
    {
      "date": "2021-08-24",
      "open": "58.692",
      "high": "59.40",
      "low": "58.173",
      "close": "58.558",
      "volume": "9513110"
    },
    {
      "date": "2021-08-25",
      "open": "58.719",
      "high": "59.48",
      "low": "58.647",
      "close": "58.877",
      "volume": "9012280"
    },
    {
      "date": "2021-08-26",
      "open": "58.80",
      "high": "59.429",
      "low": "58.337",
      "close": "58.535",
      "volume": "8623810"
    },
    {
      "date": "2021-08-27",
      "open": "58.925",
      "high": "61.319",
      "low": "58.916",
      "close": "60.959",
      "volume": "14982350"
    },
    {
      "date": "2021-08-30",
      "open": "61.479",
      "high": "61.78",
      "low": "60.245",
      "close": "60.799",
      "volume": "9765710"
    },
    {
      "date": "2021-08-31",
      "open": "60.887",
      "high": "60.887",
      "low": "59.70",
      "close": "60.482",
      "volume": "10714820"
    },
    {
      "date": "2021-09-01",
      "open": "60.794",
      "high": "60.899",
      "low": "59.914",
      "close": "59.978",
      "volume": "7045500"
    },
    {
      "date": "2021-09-02",
      "open": "60.272",
      "high": "60.785",
      "low": "59.9151",
      "close": "60.21",
      "volume": "8574410"
    },
    {
      "date": "2021-09-03",
      "open": "60.202",
      "high": "61.334",
      "low": "59.60",
      "close": "61.071",
      "volume": "10301900"
    },
    {
      "date": "2021-09-07",
      "open": "59.915",
      "high": "60.564",
      "low": "58.80",
      "close": "59.319",
      "volume": "23325790"
    },
    {
      "date": "2021-09-08",
      "open": "59.144",
      "high": "59.1585",
      "low": "57.638",
      "close": "58.354",
      "volume": "17214580"
    },
    {
      "date": "2021-09-09",
      "open": "58.10",
      "high": "59.692",
      "low": "57.90",
      "close": "59.361",
      "volume": "15392120"
    },
    {
      "date": "2021-09-10",
      "open": "60.213",
      "high": "61.212",
      "low": "59.651",
      "close": "59.811",
      "volume": "15574880"
    },
    {
      "date": "2021-09-13",
      "open": "60.291",
      "high": "61.494",
      "low": "59.956",
      "close": "60.877",
      "volume": "13131900"
    },
    {
      "date": "2021-09-14",
      "open": "60.061",
      "high": "61.1396",
      "low": "59.863",
      "close": "60.35",
      "volume": "11812700"
    },
    {
      "date": "2021-09-15",
      "open": "60.0916",
      "high": "61.187",
      "low": "59.709",
      "close": "61.15",
      "volume": "11419630"
    },
    {
      "date": "2021-09-16",
      "open": "60.386",
      "high": "61.716",
      "low": "59.98",
      "close": "61.585",
      "volume": "13526960"
    },
    {
      "date": "2021-09-17",
      "open": "61.495",
      "high": "61.623",
      "low": "60.364",
      "close": "60.898",
      "volume": "20141870"
    },
    {
      "date": "2021-09-20",
      "open": "59.49",
      "high": "59.505",
      "low": "58.108",
      "close": "58.991",
      "volume": "13241180"
    },
    {
      "date": "2021-09-21",
      "open": "59.237",
      "high": "59.4275",
      "low": "57.8298",
      "close": "58.622",
      "volume": "16044860"
    },
    {
      "date": "2021-09-22",
      "open": "59.40",
      "high": "60.373",
      "low": "58.889",
      "close": "60.11",
      "volume": "10349910"
    },
    {
      "date": "2021-09-23",
      "open": "60.059",
      "high": "61.7939",
      "low": "59.6725",
      "close": "61.256",
      "volume": "11005520"
    },
    {
      "date": "2021-09-24",
      "open": "60.464",
      "high": "61.3805",
      "low": "60.131",
      "close": "61.248",
      "volume": "7272890"
    },
    {
      "date": "2021-09-27",
      "open": "60.298",
      "high": "62.199",
      "low": "60.228",
      "close": "61.667",
      "volume": "10892670"
    },
    {
      "date": "2021-09-28",
      "open": "59.606",
      "high": "60.636",
      "low": "58.498",
      "close": "58.597",
      "volume": "20885300"
    },
    {
      "date": "2021-09-29",
      "open": "58.611",
      "high": "58.90",
      "low": "56.685",
      "close": "56.751",
      "volume": "16577110"
    },
    {
      "date": "2021-09-30",
      "open": "57.329",
      "high": "57.753",
      "low": "56.7928",
      "close": "56.915",
      "volume": "10940800"
    },
    {
      "date": "2021-10-01",
      "open": "57.112",
      "high": "57.365",
      "low": "56.06",
      "close": "56.973",
      "volume": "11160170"
    },
    {
      "date": "2021-10-04",
      "open": "56.597",
      "high": "56.65",
      "low": "54.833",
      "close": "55.014",
      "volume": "16407270"
    },
    {
      "date": "2021-10-05",
      "open": "55.668",
      "high": "56.328",
      "low": "55.062",
      "close": "55.59",
      "volume": "12056100"
    },
    {
      "date": "2021-10-06",
      "open": "55.00",
      "high": "55.79",
      "low": "54.483",
      "close": "55.173",
      "volume": "15907690"
    },
    {
      "date": "2021-10-07",
      "open": "56.403",
      "high": "56.4142",
      "low": "55.426",
      "close": "55.582",
      "volume": "10538000"
    },
    {
      "date": "2021-10-08",
      "open": "55.862",
      "high": "55.995",
      "low": "54.908",
      "close": "55.016",
      "volume": "8672510"
    },
    {
      "date": "2021-10-11",
      "open": "54.813",
      "high": "56.147",
      "low": "54.801",
      "close": "55.244",
      "volume": "8922570"
    },
    {
      "date": "2021-10-12",
      "open": "55.785",
      "high": "55.818",
      "low": "54.228",
      "close": "54.678",
      "volume": "12765760"
    },
    {
      "date": "2021-10-13",
      "open": "55.296",
      "high": "55.8169",
      "low": "54.308",
      "close": "54.441",
      "volume": "12541850"
    },
    {
      "date": "2021-10-14",
      "open": "55.86",
      "high": "56.808",
      "low": "55.427",
      "close": "56.793",
      "volume": "15512490"
    },
    {
      "date": "2021-10-15",
      "open": "56.65",
      "high": "56.8511",
      "low": "56.139",
      "close": "56.447",
      "volume": "13247690"
    },
    {
      "date": "2021-10-18",
      "open": "56.00",
      "high": "56.944",
      "low": "55.873",
      "close": "56.87",
      "volume": "12473960"
    },
    {
      "date": "2021-10-19",
      "open": "56.914",
      "high": "57.80",
      "low": "56.583",
      "close": "57.083",
      "volume": "14994540"
    },
    {
      "date": "2021-10-20",
      "open": "57.06",
      "high": "57.277",
      "low": "56.406",
      "close": "56.55",
      "volume": "16933370"
    },
    {
      "date": "2021-10-21",
      "open": "54.489",
      "high": "55.5865",
      "low": "53.501",
      "close": "55.542",
      "volume": "30650060"
    },
    {
      "date": "2021-10-22",
      "open": "56.00",
      "high": "57.581",
      "low": "55.43",
      "close": "55.674",
      "volume": "18770410"
    },
    {
      "date": "2021-10-25",
      "open": "55.805",
      "high": "56.201",
      "low": "54.94",
      "close": "55.197",
      "volume": "12825550"
    },
    {
      "date": "2021-10-26",
      "open": "55.688",
      "high": "55.924",
      "low": "54.629",
      "close": "54.894",
      "volume": "11733970"
    },
    {
      "date": "2021-10-27",
      "open": "54.802",
      "high": "56.054",
      "low": "54.619",
      "close": "55.362",
      "volume": "11837610"
    },
    {
      "date": "2021-10-28",
      "open": "56.374",
      "high": "57.994",
      "low": "56.341",
      "close": "56.595",
      "volume": "22325080"
    },
    {
      "date": "2021-10-29",
      "open": "55.834",
      "high": "56.716",
      "low": "55.62",
      "close": "56.357",
      "volume": "13382830"
    },
    {
      "date": "2021-11-01",
      "open": "56.50",
      "high": "57.292",
      "low": "56.136",
      "close": "57.276",
      "volume": "10727410"
    },
    {
      "date": "2021-11-02",
      "open": "57.474",
      "high": "57.80",
      "low": "57.20",
      "close": "57.424",
      "volume": "8970990"
    },
    {
      "date": "2021-11-03",
      "open": "57.506",
      "high": "58.349",
      "low": "56.94",
      "close": "58.14",
      "volume": "7908110"
    },
    {
      "date": "2021-11-04",
      "open": "58.30",
      "high": "59.91",
      "low": "57.972",
      "close": "59.873",
      "volume": "17964520"
    },
    {
      "date": "2021-11-05",
      "open": "60.091",
      "high": "61.30",
      "low": "59.728",
      "close": "61.077",
      "volume": "21028970"
    },
    {
      "date": "2021-11-08",
      "open": "61.50",
      "high": "62.001",
      "low": "60.387",
      "close": "60.907",
      "volume": "12598390"
    },
    {
      "date": "2021-11-09",
      "open": "61.00",
      "high": "62.3059",
      "low": "60.903",
      "close": "62.191",
      "volume": "12040600"
    },
    {
      "date": "2021-11-10",
      "open": "61.454",
      "high": "62.228",
      "low": "60.3895",
      "close": "60.578",
      "volume": "10897890"
    },
    {
      "date": "2021-11-11",
      "open": "61.359",
      "high": "61.9305",
      "low": "60.9745",
      "close": "61.37",
      "volume": "8198380"
    },
    {
      "date": "2021-11-12",
      "open": "61.74",
      "high": "62.79",
      "low": "61.35",
      "close": "62.442",
      "volume": "10592250"
    },
    {
      "date": "2021-11-15",
      "open": "63.20",
      "high": "64.4388",
      "low": "62.508",
      "close": "63.026",
      "volume": "13536300"
    },
    {
      "date": "2021-11-16",
      "open": "62.917",
      "high": "63.80",
      "low": "62.443",
      "close": "63.426",
      "volume": "8523130"
    },
    {
      "date": "2021-11-17",
      "open": "63.426",
      "high": "63.88",
      "low": "62.6284",
      "close": "63.063",
      "volume": "9067130"
    },
    {
      "date": "2021-11-18",
      "open": "63.699",
      "high": "63.727",
      "low": "62.479",
      "close": "63.58",
      "volume": "10012250"
    },
    {
      "date": "2021-11-19",
      "open": "63.64",
      "high": "65.70",
      "low": "63.313",
      "close": "64.45",
      "volume": "18333840"
    },
    {
      "date": "2021-11-22",
      "open": "65.0917",
      "high": "66.106",
      "low": "64.212",
      "close": "64.67",
      "volume": "18759310"
    },
    {
      "date": "2021-11-23",
      "open": "64.80",
      "high": "66.231",
      "low": "64.126",
      "close": "66.132",
      "volume": "17545320"
    },
    {
      "date": "2021-11-24",
      "open": "65.40",
      "high": "66.154",
      "low": "64.528",
      "close": "66.079",
      "volume": "12153930"
    },
    {
      "date": "2021-11-26",
      "open": "65.146",
      "high": "65.4087",
      "low": "63.841",
      "close": "64.198",
      "volume": "8376780"
    },
    {
      "date": "2021-11-29",
      "open": "65.15",
      "high": "68.229",
      "low": "64.902",
      "close": "68.054",
      "volume": "19639320"
    },
    {
      "date": "2021-11-30",
      "open": "67.533",
      "high": "69.30",
      "low": "66.814",
      "close": "67.985",
      "volume": "27254400"
    },
    {
      "date": "2021-12-01",
      "open": "69.27",
      "high": "71.183",
      "low": "68.437",
      "close": "69.353",
      "volume": "25282130"
    },
    {
      "date": "2021-12-02",
      "open": "68.2855",
      "high": "68.495",
      "low": "65.589",
      "close": "66.152",
      "volume": "23006040"
    },
    {
      "date": "2021-12-03",
      "open": "66.88",
      "high": "67.0985",
      "low": "65.185",
      "close": "66.147",
      "volume": "13857630"
    },
    {
      "date": "2021-12-06",
      "open": "66.4928",
      "high": "67.077",
      "low": "64.243",
      "close": "66.756",
      "volume": "12665880"
    },
    {
      "date": "2021-12-07",
      "open": "67.851",
      "high": "70.956",
      "low": "67.70",
      "close": "70.615",
      "volume": "16016280"
    },
    {
      "date": "2021-12-08",
      "open": "70.50",
      "high": "71.831",
      "low": "70.50",
      "close": "71.403",
      "volume": "11633620"
    },
    {
      "date": "2021-12-09",
      "open": "70.875",
      "high": "71.991",
      "low": "69.727",
      "close": "69.939",
      "volume": "10827580"
    },
    {
      "date": "2021-12-10",
      "open": "71.1665",
      "high": "71.41",
      "low": "69.455",
      "close": "70.596",
      "volume": "8794040"
    },
    {
      "date": "2021-12-13",
      "open": "70.7545",
      "high": "70.805",
      "low": "68.40",
      "close": "68.497",
      "volume": "12440180"
    },
    {
      "date": "2021-12-14",
      "open": "67.462",
      "high": "68.3387",
      "low": "66.814",
      "close": "67.921",
      "volume": "13892010"
    },
    {
      "date": "2021-12-15",
      "open": "68.00",
      "high": "69.88",
      "low": "66.538",
      "close": "69.731",
      "volume": "13626980"
    },
    {
      "date": "2021-12-16",
      "open": "70.177",
      "high": "70.735",
      "low": "66.664",
      "close": "67.128",
      "volume": "13774820"
    },
    {
      "date": "2021-12-17",
      "open": "66.50",
      "high": "67.789",
      "low": "66.064",
      "close": "66.917",
      "volume": "15653810"
    },
    {
      "date": "2021-12-20",
      "open": "65.885",
      "high": "67.301",
      "low": "65.39",
      "close": "66.108",
      "volume": "9110420"
    },
    {
      "date": "2021-12-21",
      "open": "67.955",
      "high": "68.706",
      "low": "66.514",
      "close": "68.307",
      "volume": "13404670"
    },
    {
      "date": "2021-12-22",
      "open": "67.848",
      "high": "69.203",
      "low": "67.292",
      "close": "69.122",
      "volume": "10424170"
    },
    {
      "date": "2021-12-23",
      "open": "69.448",
      "high": "70.6942",
      "low": "69.3375",
      "close": "69.872",
      "volume": "8674310"
    },
    {
      "date": "2021-12-27",
      "open": "70.279",
      "high": "72.40",
      "low": "70.279",
      "close": "72.34",
      "volume": "10146340"
    },
    {
      "date": "2021-12-28",
      "open": "72.50",
      "high": "72.838",
      "low": "71.464",
      "close": "71.61",
      "volume": "7819200"
    },
    {
      "date": "2021-12-29",
      "open": "71.8685",
      "high": "72.8165",
      "low": "71.61",
      "close": "72.675",
      "volume": "6902380"
    },
    {
      "date": "2021-12-30",
      "open": "72.80",
      "high": "72.80",
      "low": "71.718",
      "close": "71.833",
      "volume": "5215650"
    },
    {
      "date": "2021-12-31",
      "open": "71.831",
      "high": "72.587",
      "low": "71.723",
      "close": "71.915",
      "volume": "7138720"
    },
    {
      "date": "2022-01-03",
      "open": "72.113",
      "high": "73.106",
      "low": "71.183",
      "close": "72.546",
      "volume": "10602960"
    },
    {
      "date": "2022-01-04",
      "open": "72.673",
      "high": "73.1849",
      "low": "70.245",
      "close": "71.20",
      "volume": "14565560"
    },
    {
      "date": "2022-01-05",
      "open": "71.279",
      "high": "71.49",
      "low": "69.061",
      "close": "69.181",
      "volume": "13994280"
    },
    {
      "date": "2022-01-06",
      "open": "69.35",
      "high": "70.569",
      "low": "68.696",
      "close": "70.191",
      "volume": "11895900"
    },
    {
      "date": "2022-01-07",
      "open": "69.788",
      "high": "70.3215",
      "low": "66.839",
      "close": "66.929",
      "volume": "15697720"
    },
    {
      "date": "2022-01-10",
      "open": "65.862",
      "high": "66.782",
      "low": "64.321",
      "close": "66.429",
      "volume": "16246470"
    },
    {
      "date": "2022-01-11",
      "open": "65.282",
      "high": "67.355",
      "low": "65.201",
      "close": "67.321",
      "volume": "9189200"
    },
    {
      "date": "2022-01-12",
      "open": "67.908",
      "high": "68.902",
      "low": "67.432",
      "close": "68.632",
      "volume": "9288100"
    },
    {
      "date": "2022-01-13",
      "open": "70.50",
      "high": "73.0655",
      "low": "68.333",
      "close": "68.677",
      "volume": "29135090"
    },
    {
      "date": "2022-01-14",
      "open": "68.357",
      "high": "73.075",
      "low": "68.18",
      "close": "72.982",
      "volume": "19416180"
    },
    {
      "date": "2022-01-18",
      "open": "71.6655",
      "high": "71.74",
      "low": "67.643",
      "close": "67.901",
      "volume": "20095790"
    },
    {
      "date": "2022-01-19",
      "open": "69.085",
      "high": "69.868",
      "low": "64.205",
      "close": "64.273",
      "volume": "18340290"
    },
    {
      "date": "2022-01-20",
      "open": "65.469",
      "high": "65.799",
      "low": "61.752",
      "close": "61.967",
      "volume": "19444310"
    },
    {
      "date": "2022-01-21",
      "open": "61.6197",
      "high": "63.673",
      "low": "60.445",
      "close": "60.579",
      "volume": "22221770"
    },
    {
      "date": "2022-01-24",
      "open": "58.50",
      "high": "62.324",
      "low": "57.551",
      "close": "62.182",
      "volume": "24895400"
    },
    {
      "date": "2022-01-25",
      "open": "60.014",
      "high": "60.444",
      "low": "58.10",
      "close": "58.823",
      "volume": "18845990"
    },
    {
      "date": "2022-01-26",
      "open": "60.352",
      "high": "61.422",
      "low": "58.038",
      "close": "59.667",
      "volume": "23636750"
    },
    {
      "date": "2022-01-27",
      "open": "59.49",
      "high": "60.05",
      "low": "55.073",
      "close": "55.53",
      "volume": "30955550"
    },
    {
      "date": "2022-01-28",
      "open": "55.362",
      "high": "56.116",
      "low": "53.00",
      "close": "56.114",
      "volume": "20023970"
    },
    {
      "date": "2022-01-31",
      "open": "56.356",
      "high": "58.997",
      "low": "55.683",
      "close": "58.992",
      "volume": "19002180"
    },
    {
      "date": "2022-02-01",
      "open": "59.00",
      "high": "59.385",
      "low": "57.20",
      "close": "58.947",
      "volume": "11355090"
    },
    {
      "date": "2022-02-02",
      "open": "59.797",
      "high": "61.3304",
      "low": "59.007",
      "close": "61.177",
      "volume": "16622060"
    },
    {
      "date": "2022-02-03",
      "open": "59.698",
      "high": "60.556",
      "low": "58.577",
      "close": "58.876",
      "volume": "20075570"
    },
    {
      "date": "2022-02-04",
      "open": "58.65",
      "high": "58.955",
      "low": "57.364",
      "close": "57.907",
      "volume": "14464210"
    },
    {
      "date": "2022-02-07",
      "open": "58.107",
      "high": "58.9605",
      "low": "56.898",
      "close": "57.137",
      "volume": "10860310"
    },
    {
      "date": "2022-02-08",
      "open": "56.653",
      "high": "57.757",
      "low": "56.06",
      "close": "57.629",
      "volume": "12958440"
    },
    {
      "date": "2022-02-09",
      "open": "58.907",
      "high": "61.05",
      "low": "58.303",
      "close": "60.744",
      "volume": "12071730"
    },
    {
      "date": "2022-02-10",
      "open": "58.874",
      "high": "61.599",
      "low": "58.799",
      "close": "59.487",
      "volume": "15148000"
    },
    {
      "date": "2022-02-11",
      "open": "59.501",
      "high": "59.994",
      "low": "55.538",
      "close": "55.999",
      "volume": "15785130"
    },
    {
      "date": "2022-02-14",
      "open": "56.067",
      "high": "56.904",
      "low": "54.766",
      "close": "55.825",
      "volume": "13461160"
    },
    {
      "date": "2022-02-15",
      "open": "56.941",
      "high": "59.677",
      "low": "56.941",
      "close": "59.382",
      "volume": "14346430"
    },
    {
      "date": "2022-02-16",
      "open": "58.448",
      "high": "59.54",
      "low": "57.7272",
      "close": "59.147",
      "volume": "8048060"
    },
    {
      "date": "2022-02-17",
      "open": "58.718",
      "high": "59.522",
      "low": "57.922",
      "close": "58.061",
      "volume": "12909630"
    },
    {
      "date": "2022-02-18",
      "open": "58.0805",
      "high": "58.224",
      "low": "56.329",
      "close": "56.999",
      "volume": "12480540"
    },
    {
      "date": "2022-02-22",
      "open": "56.10",
      "high": "57.735",
      "low": "55.092",
      "close": "55.972",
      "volume": "12196380"
    },
    {
      "date": "2022-02-23",
      "open": "56.673",
      "high": "57.105",
      "low": "54.124",
      "close": "54.239",
      "volume": "12435130"
    },
    {
      "date": "2022-02-24",
      "open": "52.51",
      "high": "56.409",
      "low": "51.955",
      "close": "56.288",
      "volume": "15628100"
    },
    {
      "date": "2022-02-25",
      "open": "56.421",
      "high": "57.388",
      "low": "55.611",
      "close": "57.32",
      "volume": "10849320"
    },
    {
      "date": "2022-02-28",
      "open": "56.641",
      "high": "57.114",
      "low": "55.021",
      "close": "56.135",
      "volume": "14064610"
    },
    {
      "date": "2022-03-01",
      "open": "55.806",
      "high": "56.24",
      "low": "53.516",
      "close": "54.057",
      "volume": "16090290"
    },
    {
      "date": "2022-03-02",
      "open": "54.727",
      "high": "55.8233",
      "low": "54.091",
      "close": "55.402",
      "volume": "12451190"
    },
    {
      "date": "2022-03-03",
      "open": "56.05",
      "high": "56.05",
      "low": "53.8695",
      "close": "54.351",
      "volume": "10339130"
    },
    {
      "date": "2022-03-04",
      "open": "53.874",
      "high": "54.2015",
      "low": "51.961",
      "close": "52.578",
      "volume": "14394410"
    },
    {
      "date": "2022-03-07",
      "open": "52.76",
      "high": "53.353",
      "low": "48.871",
      "close": "48.915",
      "volume": "21396320"
    },
    {
      "date": "2022-03-08",
      "open": "48.956",
      "high": "51.112",
      "low": "47.905",
      "close": "49.037",
      "volume": "21559510"
    },
    {
      "date": "2022-03-09",
      "open": "50.94",
      "high": "52.221",
      "low": "50.387",
      "close": "51.731",
      "volume": "14439260"
    },
    {
      "date": "2022-03-10",
      "open": "50.478",
      "high": "50.7005",
      "low": "48.8258",
      "close": "49.707",
      "volume": "11106040"
    },
    {
      "date": "2022-03-11",
      "open": "51.155",
      "high": "51.217",
      "low": "48.258",
      "close": "48.339",
      "volume": "10389360"
    },
    {
      "date": "2022-03-14",
      "open": "48.829",
      "high": "49.058",
      "low": "46.606",
      "close": "46.90",
      "volume": "15871020"
    },
    {
      "date": "2022-03-15",
      "open": "47.517",
      "high": "48.695",
      "low": "47.1555",
      "close": "48.472",
      "volume": "12457280"
    },
    {
      "date": "2022-03-16",
      "open": "49.63",
      "high": "51.4625",
      "low": "49.00",
      "close": "51.449",
      "volume": "16659150"
    },
    {
      "date": "2022-03-17",
      "open": "51.017",
      "high": "52.659",
      "low": "50.755",
      "close": "52.632",
      "volume": "13627360"
    },
    {
      "date": "2022-03-18",
      "open": "52.517",
      "high": "54.748",
      "low": "52.30",
      "close": "54.464",
      "volume": "22238770"
    },
    {
      "date": "2022-03-21",
      "open": "53.80",
      "high": "54.4279",
      "low": "52.587",
      "close": "53.686",
      "volume": "10517440"
    },
    {
      "date": "2022-03-22",
      "open": "53.80",
      "high": "55.285",
      "low": "53.80",
      "close": "54.676",
      "volume": "10665670"
    },
    {
      "date": "2022-03-23",
      "open": "54.037",
      "high": "54.80",
      "low": "53.059",
      "close": "53.099",
      "volume": "9834980"
    },
    {
      "date": "2022-03-24",
      "open": "53.73",
      "high": "55.67",
      "low": "53.179",
      "close": "55.622",
      "volume": "12124260"
    },
    {
      "date": "2022-03-25",
      "open": "55.516",
      "high": "55.6929",
      "low": "54.517",
      "close": "55.482",
      "volume": "7533520"
    },
    {
      "date": "2022-03-28",
      "open": "54.957",
      "high": "55.786",
      "low": "54.093",
      "close": "55.731",
      "volume": "7339910"
    },
    {
      "date": "2022-03-29",
      "open": "56.84",
      "high": "57.4786",
      "low": "55.8157",
      "close": "56.893",
      "volume": "11138650"
    },
    {
      "date": "2022-03-30",
      "open": "56.222",
      "high": "57.099",
      "low": "54.533",
      "close": "54.856",
      "volume": "12981330"
    },
    {
      "date": "2022-03-31",
      "open": "54.999",
      "high": "55.751",
      "low": "53.714",
      "close": "53.761",
      "volume": "14703000"
    },
    {
      "date": "2022-04-01",
      "open": "54.122",
      "high": "54.577",
      "low": "51.707",
      "close": "52.545",
      "volume": "12085090"
    },
    {
      "date": "2022-04-04",
      "open": "52.633",
      "high": "53.676",
      "low": "52.435",
      "close": "53.555",
      "volume": "8783620"
    },
    {
      "date": "2022-04-05",
      "open": "52.861",
      "high": "53.00",
      "low": "50.005",
      "close": "50.364",
      "volume": "19670270"
    },
    {
      "date": "2022-04-06",
      "open": "49.391",
      "high": "50.57",
      "low": "48.807",
      "close": "49.817",
      "volume": "15845270"
    },
    {
      "date": "2022-04-07",
      "open": "49.734",
      "high": "50.8765",
      "low": "49.2715",
      "close": "50.334",
      "volume": "10094560"
    },
    {
      "date": "2022-04-08",
      "open": "49.801",
      "high": "50.088",
      "low": "49.083",
      "close": "49.164",
      "volume": "10451170"
    },
    {
      "date": "2022-04-11",
      "open": "48.714",
      "high": "48.803",
      "low": "47.521",
      "close": "47.576",
      "volume": "16953050"
    },
    {
      "date": "2022-04-12",
      "open": "48.102",
      "high": "48.795",
      "low": "46.4765",
      "close": "46.70",
      "volume": "16778350"
    },
    {
      "date": "2022-04-13",
      "open": "46.966",
      "high": "47.731",
      "low": "46.788",
      "close": "47.261",
      "volume": "11396210"
    },
    {
      "date": "2022-04-14",
      "open": "47.342",
      "high": "47.40",
      "low": "45.584",
      "close": "45.616",
      "volume": "13647940"
    },
    {
      "date": "2022-04-18",
      "open": "45.128",
      "high": "47.30",
      "low": "45.1001",
      "close": "47.055",
      "volume": "16631470"
    },
    {
      "date": "2022-04-19",
      "open": "46.928",
      "high": "48.278",
      "low": "46.6025",
      "close": "47.919",
      "volume": "12144010"
    },
    {
      "date": "2022-04-20",
      "open": "49.266",
      "high": "50.481",
      "low": "47.968",
      "close": "48.145",
      "volume": "20233030"
    },
    {
      "date": "2022-04-21",
      "open": "48.867",
      "high": "49.76",
      "low": "46.85",
      "close": "46.951",
      "volume": "22793730"
    },
    {
      "date": "2022-04-22",
      "open": "46.70",
      "high": "47.231",
      "low": "46.037",
      "close": "46.313",
      "volume": "20282170"
    },
    {
      "date": "2022-04-25",
      "open": "46.048",
      "high": "48.036",
      "low": "45.912",
      "close": "47.642",
      "volume": "14123830"
    },
    {
      "date": "2022-04-26",
      "open": "46.664",
      "high": "47.031",
      "low": "45.671",
      "close": "45.722",
      "volume": "14973540"
    },
    {
      "date": "2022-04-27",
      "open": "45.441",
      "high": "46.858",
      "low": "44.95",
      "close": "45.678",
      "volume": "12413030"
    },
    {
      "date": "2022-04-28",
      "open": "46.826",
      "high": "48.961",
      "low": "46.261",
      "close": "48.449",
      "volume": "16783660"
    },
    {
      "date": "2022-04-29",
      "open": "47.50",
      "high": "49.144",
      "low": "46.486",
      "close": "46.576",
      "volume": "14050940"
    },
    {
      "date": "2022-05-02",
      "open": "46.728",
      "high": "47.976",
      "low": "45.9175",
      "close": "47.932",
      "volume": "12866980"
    },
    {
      "date": "2022-05-03",
      "open": "47.66",
      "high": "48.864",
      "low": "47.32",
      "close": "48.539",
      "volume": "9577550"
    },
    {
      "date": "2022-05-04",
      "open": "48.717",
      "high": "50.7625",
      "low": "47.741",
      "close": "50.592",
      "volume": "11962050"
    },
    {
      "date": "2022-05-05",
      "open": "49.44",
      "high": "49.799",
      "low": "47.308",
      "close": "48.132",
      "volume": "14577700"
    },
    {
      "date": "2022-05-06",
      "open": "47.672",
      "high": "48.951",
      "low": "46.494",
      "close": "47.823",
      "volume": "10681230"
    },
    {
      "date": "2022-05-09",
      "open": "45.996",
      "high": "46.239",
      "low": "44.253",
      "close": "44.715",
      "volume": "18486980"
    },
    {
      "date": "2022-05-10",
      "open": "46.097",
      "high": "46.91",
      "low": "44.652",
      "close": "45.912",
      "volume": "14135730"
    },
    {
      "date": "2022-05-11",
      "open": "45.49",
      "high": "46.90",
      "low": "44.608",
      "close": "44.72",
      "volume": "11792640"
    },
    {
      "date": "2022-05-12",
      "open": "44.678",
      "high": "46.207",
      "low": "44.50",
      "close": "46.043",
      "volume": "15557720"
    },
    {
      "date": "2022-05-13",
      "open": "46.56",
      "high": "49.53",
      "low": "46.50",
      "close": "49.192",
      "volume": "19092640"
    },
    {
      "date": "2022-05-16",
      "open": "48.642",
      "high": "49.305",
      "low": "47.90",
      "close": "48.247",
      "volume": "9689860"
    },
    {
      "date": "2022-05-17",
      "open": "49.502",
      "high": "51.637",
      "low": "49.005",
      "close": "51.227",
      "volume": "16355860"
    },
    {
      "date": "2022-05-18",
      "open": "50.0515",
      "high": "50.85",
      "low": "47.462",
      "close": "47.748",
      "volume": "17104520"
    },
    {
      "date": "2022-05-19",
      "open": "47.95",
      "high": "48.5975",
      "low": "47.11",
      "close": "47.213",
      "volume": "11193160"
    },
    {
      "date": "2022-05-20",
      "open": "48.042",
      "high": "48.415",
      "low": "45.046",
      "close": "47.412",
      "volume": "17158640"
    },
    {
      "date": "2022-05-23",
      "open": "47.629",
      "high": "48.594",
      "low": "47.205",
      "close": "48.33",
      "volume": "10578110"
    },
    {
      "date": "2022-05-24",
      "open": "47.749",
      "high": "48.0513",
      "low": "46.573",
      "close": "47.097",
      "volume": "9432380"
    },
    {
      "date": "2022-05-25",
      "open": "46.561",
      "high": "49.1625",
      "low": "46.537",
      "close": "48.758",
      "volume": "12887100"
    },
    {
      "date": "2022-05-26",
      "open": "48.189",
      "high": "51.344",
      "low": "48.094",
      "close": "50.921",
      "volume": "12922870"
    },
    {
      "date": "2022-05-27",
      "open": "51.722",
      "high": "53.737",
      "low": "51.525",
      "close": "53.102",
      "volume": "16525670"
    },
    {
      "date": "2022-05-31",
      "open": "52.469",
      "high": "52.60",
      "low": "51.043",
      "close": "52.003",
      "volume": "15011270"
    },
    {
      "date": "2022-06-01",
      "open": "52.322",
      "high": "52.50",
      "low": "49.956",
      "close": "50.579",
      "volume": "10261340"
    },
    {
      "date": "2022-06-02",
      "open": "50.306",
      "high": "52.379",
      "low": "50.205",
      "close": "52.33",
      "volume": "11602260"
    },
    {
      "date": "2022-06-03",
      "open": "51.269",
      "high": "52.127",
      "low": "50.921",
      "close": "51.398",
      "volume": "13306180"
    },
    {
      "date": "2022-06-06",
      "open": "52.667",
      "high": "53.289",
      "low": "51.37",
      "close": "51.626",
      "volume": "7852510"
    },
    {
      "date": "2022-06-07",
      "open": "50.942",
      "high": "52.497",
      "low": "50.8355",
      "close": "52.344",
      "volume": "11502880"
    },
    {
      "date": "2022-06-08",
      "open": "52.187",
      "high": "52.4065",
      "low": "50.795",
      "close": "51.213",
      "volume": "9009750"
    },
    {
      "date": "2022-06-09",
      "open": "50.308",
      "high": "51.34",
      "low": "49.316",
      "close": "49.345",
      "volume": "8652250"
    },
    {
      "date": "2022-06-10",
      "open": "48.52",
      "high": "48.836",
      "low": "47.381",
      "close": "47.441",
      "volume": "10993090"
    },
    {
      "date": "2022-06-13",
      "open": "45.501",
      "high": "46.23",
      "low": "44.519",
      "close": "44.708",
      "volume": "14834550"
    },
    {
      "date": "2022-06-14",
      "open": "45.33",
      "high": "45.541",
      "low": "44.51",
      "close": "44.977",
      "volume": "11690390"
    },
    {
      "date": "2022-06-15",
      "open": "44.977",
      "high": "46.278",
      "low": "44.446",
      "close": "45.364",
      "volume": "15660790"
    },
    {
      "date": "2022-06-16",
      "open": "44.156",
      "high": "44.3025",
      "low": "41.269",
      "close": "41.83",
      "volume": "19042160"
    },
    {
      "date": "2022-06-17",
      "open": "41.712",
      "high": "42.4215",
      "low": "41.139",
      "close": "41.946",
      "volume": "17919470"
    },
    {
      "date": "2022-06-21",
      "open": "42.725",
      "high": "44.232",
      "low": "42.699",
      "close": "43.304",
      "volume": "12126690"
    },
    {
      "date": "2022-06-22",
      "open": "42.327",
      "high": "43.468",
      "low": "42.052",
      "close": "42.563",
      "volume": "11081890"
    },
    {
      "date": "2022-06-23",
      "open": "43.135",
      "high": "43.135",
      "low": "41.5425",
      "close": "42.408",
      "volume": "9030460"
    },
    {
      "date": "2022-06-24",
      "open": "43.234",
      "high": "45.041",
      "low": "43.1197",
      "close": "45.019",
      "volume": "14216570"
    },
    {
      "date": "2022-06-27",
      "open": "45.612",
      "high": "45.723",
      "low": "44.625",
      "close": "44.979",
      "volume": "7694920"
    },
    {
      "date": "2022-06-28",
      "open": "45.138",
      "high": "45.927",
      "low": "43.677",
      "close": "43.826",
      "volume": "9379510"
    },
    {
      "date": "2022-06-29",
      "open": "43.245",
      "high": "43.40",
      "low": "42.50",
      "close": "42.705",
      "volume": "11751370"
    },
    {
      "date": "2022-06-30",
      "open": "41.902",
      "high": "43.674",
      "low": "41.50",
      "close": "42.615",
      "volume": "10664760"
    },
    {
      "date": "2022-07-01",
      "open": "40.91",
      "high": "41.47",
      "low": "38.6505",
      "close": "39.483",
      "volume": "29500140"
    },
    {
      "date": "2022-07-05",
      "open": "37.967",
      "high": "39.10",
      "low": "37.587",
      "close": "38.877",
      "volume": "26882780"
    },
    {
      "date": "2022-07-06",
      "open": "39.103",
      "high": "39.6795",
      "low": "38.366",
      "close": "39.169",
      "volume": "12517510"
    },
    {
      "date": "2022-07-07",
      "open": "40.322",
      "high": "41.742",
      "low": "40.202",
      "close": "41.488",
      "volume": "13753420"
    },
    {
      "date": "2022-07-08",
      "open": "40.918",
      "high": "41.7177",
      "low": "40.536",
      "close": "41.512",
      "volume": "9213430"
    },
    {
      "date": "2022-07-11",
      "open": "40.906",
      "high": "41.003",
      "low": "39.845",
      "close": "40.241",
      "volume": "11148280"
    },
    {
      "date": "2022-07-12",
      "open": "40.49",
      "high": "41.093",
      "low": "40.178",
      "close": "40.587",
      "volume": "9539070"
    },
    {
      "date": "2022-07-13",
      "open": "39.613",
      "high": "41.435",
      "low": "39.60",
      "close": "41.201",
      "volume": "9219850"
    },
    {
      "date": "2022-07-14",
      "open": "40.826",
      "high": "42.3085",
      "low": "40.119",
      "close": "41.932",
      "volume": "11113800"
    },
    {
      "date": "2022-07-15",
      "open": "42.416",
      "high": "42.739",
      "low": "41.201",
      "close": "42.713",
      "volume": "13375980"
    },
    {
      "date": "2022-07-18",
      "open": "43.785",
      "high": "43.786",
      "low": "41.969",
      "close": "42.316",
      "volume": "9080840"
    },
    {
      "date": "2022-07-19",
      "open": "43.099",
      "high": "44.769",
      "low": "42.994",
      "close": "44.694",
      "volume": "14888230"
    },
    {
      "date": "2022-07-20",
      "open": "44.597",
      "high": "46.838",
      "low": "44.44",
      "close": "46.51",
      "volume": "18507480"
    },
    {
      "date": "2022-07-21",
      "open": "46.877",
      "high": "47.7165",
      "low": "46.16",
      "close": "47.613",
      "volume": "13811530"
    },
    {
      "date": "2022-07-22",
      "open": "47.504",
      "high": "47.774",
      "low": "46.10",
      "close": "46.399",
      "volume": "13265130"
    },
    {
      "date": "2022-07-25",
      "open": "45.026",
      "high": "45.831",
      "low": "44.738",
      "close": "45.745",
      "volume": "11482790"
    },
    {
      "date": "2022-07-26",
      "open": "45.278",
      "high": "45.6936",
      "low": "44.537",
      "close": "44.723",
      "volume": "11291380"
    },
    {
      "date": "2022-07-27",
      "open": "45.423",
      "high": "47.134",
      "low": "45.399",
      "close": "46.766",
      "volume": "16885960"
    },
    {
      "date": "2022-07-28",
      "open": "46.441",
      "high": "48.712",
      "low": "45.335",
      "close": "48.494",
      "volume": "23813320"
    },
    {
      "date": "2022-07-29",
      "open": "47.791",
      "high": "50.60",
      "low": "47.651",
      "close": "50.051",
      "volume": "24773860"
    },
    {
      "date": "2022-08-01",
      "open": "48.893",
      "high": "50.60",
      "low": "48.681",
      "close": "50.28",
      "volume": "20002490"
    },
    {
      "date": "2022-08-02",
      "open": "49.642",
      "high": "50.9225",
      "low": "48.957",
      "close": "50.265",
      "volume": "14587830"
    },
    {
      "date": "2022-08-03",
      "open": "50.634",
      "high": "52.882",
      "low": "50.48",
      "close": "52.469",
      "volume": "22118650"
    },
    {
      "date": "2022-08-04",
      "open": "52.287",
      "high": "53.235",
      "low": "52.181",
      "close": "53.185",
      "volume": "16144710"
    },
    {
      "date": "2022-08-05",
      "open": "52.107",
      "high": "52.8154",
      "low": "50.886",
      "close": "51.997",
      "volume": "10453960"
    },
    {
      "date": "2022-08-08",
      "open": "51.38",
      "high": "52.2552",
      "low": "49.861",
      "close": "50.954",
      "volume": "10183130"
    },
    {
      "date": "2022-08-09",
      "open": "48.805",
      "high": "48.8625",
      "low": "45.704",
      "close": "46.94",
      "volume": "28791810"
    },
    {
      "date": "2022-08-10",
      "open": "48.127",
      "high": "49.563",
      "low": "47.052",
      "close": "49.495",
      "volume": "19802010"
    },
    {
      "date": "2022-08-11",
      "open": "49.6035",
      "high": "51.7743",
      "low": "49.20",
      "close": "49.746",
      "volume": "18041010"
    },
    {
      "date": "2022-08-12",
      "open": "50.197",
      "high": "51.952",
      "low": "49.947",
      "close": "51.859",
      "volume": "12589530"
    },
    {
      "date": "2022-08-15",
      "open": "51.628",
      "high": "52.26",
      "low": "50.918",
      "close": "51.729",
      "volume": "9659380"
    },
    {
      "date": "2022-08-16",
      "open": "51.63",
      "high": "51.9874",
      "low": "50.74",
      "close": "51.036",
      "volume": "12301510"
    },
    {
      "date": "2022-08-17",
      "open": "50.223",
      "high": "50.417",
      "low": "48.583",
      "close": "49.756",
      "volume": "14021390"
    },
    {
      "date": "2022-08-18",
      "open": "49.776",
      "high": "50.90",
      "low": "49.215",
      "close": "50.315",
      "volume": "12764830"
    },
    {
      "date": "2022-08-19",
      "open": "49.267",
      "high": "49.40",
      "low": "47.616",
      "close": "47.679",
      "volume": "20104460"
    },
    {
      "date": "2022-08-22",
      "open": "46.551",
      "high": "46.877",
      "low": "45.582",
      "close": "45.757",
      "volume": "14652540"
    },
    {
      "date": "2022-08-23",
      "open": "45.846",
      "high": "46.959",
      "low": "45.826",
      "close": "46.397",
      "volume": "8105290"
    },
    {
      "date": "2022-08-24",
      "open": "46.392",
      "high": "46.5115",
      "low": "45.704",
      "close": "46.301",
      "volume": "6850760"
    },
    {
      "date": "2022-08-25",
      "open": "46.363",
      "high": "47.846",
      "low": "46.363",
      "close": "47.819",
      "volume": "9490120"
    },
    {
      "date": "2022-08-26",
      "open": "47.819",
      "high": "47.8505",
      "low": "45.17",
      "close": "45.331",
      "volume": "15862770"
    },
    {
      "date": "2022-08-29",
      "open": "44.826",
      "high": "45.538",
      "low": "44.374",
      "close": "44.454",
      "volume": "10083980"
    },
    {
      "date": "2022-08-30",
      "open": "44.901",
      "high": "45.121",
      "low": "43.4825",
      "close": "44.268",
      "volume": "14188160"
    },
    {
      "date": "2022-08-31",
      "open": "44.234",
      "high": "44.323",
      "low": "43.28",
      "close": "43.791",
      "volume": "12324160"
    },
    {
      "date": "2022-09-01",
      "open": "42.449",
      "high": "43.309",
      "low": "41.8381",
      "close": "43.204",
      "volume": "18831180"
    },
    {
      "date": "2022-09-02",
      "open": "43.643",
      "high": "44.342",
      "low": "42.7445",
      "close": "43.021",
      "volume": "13680420"
    },
    {
      "date": "2022-09-06",
      "open": "42.938",
      "high": "43.375",
      "low": "42.187",
      "close": "42.676",
      "volume": "11634130"
    },
    {
      "date": "2022-09-07",
      "open": "42.90",
      "high": "43.693",
      "low": "42.204",
      "close": "43.20",
      "volume": "12013060"
    },
    {
      "date": "2022-09-08",
      "open": "42.534",
      "high": "44.468",
      "low": "42.401",
      "close": "43.916",
      "volume": "14206120"
    },
    {
      "date": "2022-09-09",
      "open": "44.74",
      "high": "45.286",
      "low": "44.541",
      "close": "45.078",
      "volume": "12934170"
    },
    {
      "date": "2022-09-12",
      "open": "44.729",
      "high": "45.348",
      "low": "44.21",
      "close": "44.73",
      "volume": "9989650"
    },
    {
      "date": "2022-09-13",
      "open": "42.90",
      "high": "43.216",
      "low": "41.82",
      "close": "42.048",
      "volume": "18942070"
    },
    {
      "date": "2022-09-14",
      "open": "42.401",
      "high": "42.666",
      "low": "41.462",
      "close": "42.176",
      "volume": "10616140"
    },
    {
      "date": "2022-09-15",
      "open": "41.866",
      "high": "42.234",
      "low": "40.771",
      "close": "41.344",
      "volume": "11986850"
    },
    {
      "date": "2022-09-16",
      "open": "40.826",
      "high": "41.387",
      "low": "40.32",
      "close": "40.922",
      "volume": "18613350"
    },
    {
      "date": "2022-09-19",
      "open": "40.322",
      "high": "41.387",
      "low": "40.322",
      "close": "40.922",
      "volume": "9364480"
    },
    {
      "date": "2022-09-20",
      "open": "40.345",
      "high": "40.53",
      "low": "39.944",
      "close": "40.34",
      "volume": "8926750"
    },
    {
      "date": "2022-09-21",
      "open": "40.49",
      "high": "41.8375",
      "low": "39.844",
      "close": "39.865",
      "volume": "10620630"
    },
    {
      "date": "2022-09-22",
      "open": "39.445",
      "high": "39.668",
      "low": "38.5815",
      "close": "38.683",
      "volume": "15201950"
    },
    {
      "date": "2022-09-23",
      "open": "38.243",
      "high": "38.389",
      "low": "37.3575",
      "close": "38.056",
      "volume": "14623400"
    },
    {
      "date": "2022-09-26",
      "open": "38.068",
      "high": "38.529",
      "low": "37.112",
      "close": "37.144",
      "volume": "11251300"
    },
    {
      "date": "2022-09-27",
      "open": "37.986",
      "high": "38.165",
      "low": "36.934",
      "close": "37.67",
      "volume": "11831270"
    },
    {
      "date": "2022-09-28",
      "open": "37.342",
      "high": "38.361",
      "low": "37.2255",
      "close": "38.165",
      "volume": "10843490"
    },
    {
      "date": "2022-09-29",
      "open": "37.516",
      "high": "37.543",
      "low": "36.423",
      "close": "37.055",
      "volume": "15438760"
    },
    {
      "date": "2022-09-30",
      "open": "35.825",
      "high": "37.352",
      "low": "35.80",
      "close": "36.60",
      "volume": "19091560"
    },
    {
      "date": "2022-10-03",
      "open": "37.23",
      "high": "39.676",
      "low": "37.072",
      "close": "38.968",
      "volume": "25300360"
    },
    {
      "date": "2022-10-04",
      "open": "40.278",
      "high": "40.85",
      "low": "39.751",
      "close": "40.063",
      "volume": "20567070"
    },
    {
      "date": "2022-10-05",
      "open": "39.194",
      "high": "40.471",
      "low": "38.501",
      "close": "39.991",
      "volume": "14069940"
    },
    {
      "date": "2022-10-06",
      "open": "39.861",
      "high": "40.744",
      "low": "39.521",
      "close": "39.76",
      "volume": "13588380"
    },
    {
      "date": "2022-10-07",
      "open": "38.667",
      "high": "38.866",
      "low": "37.1775",
      "close": "37.484",
      "volume": "20797470"
    },
    {
      "date": "2022-10-10",
      "open": "36.998",
      "high": "37.0305",
      "low": "34.042",
      "close": "35.072",
      "volume": "39506170"
    },
    {
      "date": "2022-10-11",
      "open": "34.53",
      "high": "35.024",
      "low": "32.231",
      "close": "32.705",
      "volume": "53132440"
    },
    {
      "date": "2022-10-12",
      "open": "32.876",
      "high": "33.092",
      "low": "32.316",
      "close": "32.398",
      "volume": "36662980"
    },
    {
      "date": "2022-10-13",
      "open": "30.247",
      "high": "34.472",
      "low": "29.9592",
      "close": "34.061",
      "volume": "45293830"
    },
    {
      "date": "2022-10-14",
      "open": "34.061",
      "high": "34.099",
      "low": "31.43",
      "close": "31.495",
      "volume": "30401380"
    },
    {
      "date": "2022-10-17",
      "open": "32.701",
      "high": "32.919",
      "low": "31.271",
      "close": "31.542",
      "volume": "51438880"
    },
    {
      "date": "2022-10-18",
      "open": "32.706",
      "high": "33.1835",
      "low": "31.57",
      "close": "32.206",
      "volume": "25076950"
    },
    {
      "date": "2022-10-19",
      "open": "32.241",
      "high": "33.219",
      "low": "31.867",
      "close": "33.008",
      "volume": "26915080"
    },
    {
      "date": "2022-10-20",
      "open": "34.0615",
      "high": "36.692",
      "low": "33.4035",
      "close": "35.587",
      "volume": "58750910"
    },
    {
      "date": "2022-10-21",
      "open": "35.497",
      "high": "37.2855",
      "low": "35.497",
      "close": "36.929",
      "volume": "27665380"
    },
    {
      "date": "2022-10-24",
      "open": "37.043",
      "high": "37.717",
      "low": "36.453",
      "close": "37.396",
      "volume": "20117350"
    },
    {
      "date": "2022-10-25",
      "open": "37.502",
      "high": "38.651",
      "low": "37.502",
      "close": "37.986",
      "volume": "17499200"
    },
    {
      "date": "2022-10-26",
      "open": "37.425",
      "high": "39.385",
      "low": "37.378",
      "close": "38.56",
      "volume": "24184010"
    },
    {
      "date": "2022-10-27",
      "open": "38.896",
      "high": "39.796",
      "low": "38.149",
      "close": "38.911",
      "volume": "22884920"
    },
    {
      "date": "2022-10-28",
      "open": "39.0505",
      "high": "40.695",
      "low": "38.952",
      "close": "40.559",
      "volume": "18154780"
    },
    {
      "date": "2022-10-31",
      "open": "40.487",
      "high": "41.05",
      "low": "39.919",
      "close": "40.478",
      "volume": "18771760"
    },
    {
      "date": "2022-11-01",
      "open": "41.30",
      "high": "41.6965",
      "low": "40.647",
      "close": "41.271",
      "volume": "15681610"
    },
    {
      "date": "2022-11-02",
      "open": "41.156",
      "high": "42.105",
      "low": "39.477",
      "close": "39.552",
      "volume": "21738850"
    },
    {
      "date": "2022-11-03",
      "open": "38.87",
      "high": "39.947",
      "low": "38.472",
      "close": "39.342",
      "volume": "16565290"
    },
    {
      "date": "2022-11-04",
      "open": "40.985",
      "high": "42.01",
      "low": "40.4252",
      "close": "41.954",
      "volume": "24226810"
    },
    {
      "date": "2022-11-07",
      "open": "42.35",
      "high": "43.561",
      "low": "41.924",
      "close": "43.497",
      "volume": "18843960"
    },
    {
      "date": "2022-11-08",
      "open": "44.30",
      "high": "44.895",
      "low": "43.079",
      "close": "44.486",
      "volume": "22259770"
    },
    {
      "date": "2022-11-09",
      "open": "43.587",
      "high": "44.32",
      "low": "43.013",
      "close": "43.274",
      "volume": "17040100"
    },
    {
      "date": "2022-11-10",
      "open": "45.963",
      "high": "48.578",
      "low": "45.504",
      "close": "48.541",
      "volume": "37190890"
    },
    {
      "date": "2022-11-11",
      "open": "48.1965",
      "high": "50.455",
      "low": "48.016",
      "close": "50.082",
      "volume": "26080310"
    },
    {
      "date": "2022-11-14",
      "open": "49.565",
      "high": "50.037",
      "low": "47.987",
      "close": "48.07",
      "volume": "23472330"
    },
    {
      "date": "2022-11-15",
      "open": "50.108",
      "high": "50.27",
      "low": "48.215",
      "close": "49.074",
      "volume": "22206140"
    },
    {
      "date": "2022-11-16",
      "open": "45.897",
      "high": "46.464",
      "low": "45.212",
      "close": "45.538",
      "volume": "30079390"
    },
    {
      "date": "2022-11-17",
      "open": "44.632",
      "high": "46.465",
      "low": "44.50",
      "close": "46.116",
      "volume": "15379110"
    },
    {
      "date": "2022-11-18",
      "open": "47.071",
      "high": "47.126",
      "low": "44.8635",
      "close": "45.67",
      "volume": "17367180"
    },
    {
      "date": "2022-11-21",
      "open": "45.106",
      "high": "45.35",
      "low": "44.441",
      "close": "45.015",
      "volume": "9350240"
    },
    {
      "date": "2022-11-22",
      "open": "45.241",
      "high": "45.639",
      "low": "44.418",
      "close": "45.562",
      "volume": "14117790"
    },
    {
      "date": "2022-11-23",
      "open": "45.709",
      "high": "46.874",
      "low": "45.601",
      "close": "46.14",
      "volume": "8236670"
    },
    {
      "date": "2022-11-25",
      "open": "45.634",
      "high": "45.894",
      "low": "45.325",
      "close": "45.325",
      "volume": "3789490"
    },
    {
      "date": "2022-11-28",
      "open": "44.62",
      "high": "45.134",
      "low": "44.147",
      "close": "44.323",
      "volume": "11825880"
    },
    {
      "date": "2022-11-29",
      "open": "44.704",
      "high": "45.03",
      "low": "44.008",
      "close": "44.205",
      "volume": "9030740"
    },
    {
      "date": "2022-11-30",
      "open": "44.788",
      "high": "47.239",
      "low": "44.128",
      "close": "47.238",
      "volume": "22328340"
    },
    {
      "date": "2022-12-01",
      "open": "47.932",
      "high": "47.932",
      "low": "45.674",
      "close": "46.314",
      "volume": "13779440"
    },
    {
      "date": "2022-12-02",
      "open": "45.0735",
      "high": "46.023",
      "low": "45.04",
      "close": "45.767",
      "volume": "11023710"
    },
    {
      "date": "2022-12-05",
      "open": "45.574",
      "high": "46.269",
      "low": "44.863",
      "close": "45.26",
      "volume": "10887230"
    },
    {
      "date": "2022-12-06",
      "open": "45.287",
      "high": "45.41",
      "low": "43.8975",
      "close": "44.309",
      "volume": "9253120"
    },
    {
      "date": "2022-12-07",
      "open": "44.119",
      "high": "45.28",
      "low": "43.962",
      "close": "44.428",
      "volume": "11130380"
    },
    {
      "date": "2022-12-08",
      "open": "44.787",
      "high": "45.752",
      "low": "44.406",
      "close": "45.50",
      "volume": "12369960"
    },
    {
      "date": "2022-12-09",
      "open": "44.949",
      "high": "45.764",
      "low": "44.442",
      "close": "45.02",
      "volume": "9542110"
    },
    {
      "date": "2022-12-12",
      "open": "46.003",
      "high": "46.444",
      "low": "44.895",
      "close": "46.43",
      "volume": "12138280"
    },
    {
      "date": "2022-12-13",
      "open": "48.554",
      "high": "49.065",
      "low": "47.004",
      "close": "47.594",
      "volume": "15369080"
    },
    {
      "date": "2022-12-14",
      "open": "47.485",
      "high": "48.188",
      "low": "46.4232",
      "close": "46.824",
      "volume": "12108420"
    },
    {
      "date": "2022-12-15",
      "open": "45.602",
      "high": "45.973",
      "low": "44.403",
      "close": "44.606",
      "volume": "15532540"
    },
    {
      "date": "2022-12-16",
      "open": "44.289",
      "high": "44.7985",
      "low": "43.813",
      "close": "44.392",
      "volume": "17715230"
    },
    {
      "date": "2022-12-19",
      "open": "44.233",
      "high": "44.2845",
      "low": "43.21",
      "close": "43.869",
      "volume": "10644550"
    },
    {
      "date": "2022-12-20",
      "open": "43.34",
      "high": "44.109",
      "low": "43.2651",
      "close": "43.736",
      "volume": "9097400"
    },
    {
      "date": "2022-12-21",
      "open": "44.132",
      "high": "45.081",
      "low": "44.008",
      "close": "44.787",
      "volume": "9463810"
    },
    {
      "date": "2022-12-22",
      "open": "43.19",
      "high": "43.3208",
      "low": "39.706",
      "close": "40.911",
      "volume": "31770250"
    },
    {
      "date": "2022-12-23",
      "open": "40.562",
      "high": "41.247",
      "low": "40.055",
      "close": "41.212",
      "volume": "10546590"
    },
    {
      "date": "2022-12-27",
      "open": "40.80",
      "high": "41.161",
      "low": "40.476",
      "close": "40.546",
      "volume": "11120210"
    },
    {
      "date": "2022-12-28",
      "open": "40.343",
      "high": "40.775",
      "low": "39.929",
      "close": "40.28",
      "volume": "8730790"
    },
    {
      "date": "2022-12-29",
      "open": "40.971",
      "high": "42.257",
      "low": "40.81",
      "close": "42.061",
      "volume": "12309710"
    },
    {
      "date": "2022-12-30",
      "open": "41.258",
      "high": "42.059",
      "low": "41.084",
      "close": "42.03",
      "volume": "7321210"
    },
    {
      "date": "2023-01-03",
      "open": "42.972",
      "high": "43.01",
      "low": "40.7272",
      "close": "41.43",
      "volume": "13248750"
    },
    {
      "date": "2023-01-04",
      "open": "42.164",
      "high": "42.827",
      "low": "41.647",
      "close": "42.246",
      "volume": "10525140"
    },
    {
      "date": "2023-01-05",
      "open": "41.562",
      "high": "42.458",
      "low": "41.26",
      "close": "41.706",
      "volume": "9835470"
    },
    {
      "date": "2023-01-06",
      "open": "42.914",
      "high": "44.734",
      "low": "42.0356",
      "close": "44.527",
      "volume": "14811890"
    },
    {
      "date": "2023-01-09",
      "open": "45.12",
      "high": "46.34",
      "low": "44.462",
      "close": "45.243",
      "volume": "14079540"
    },
    {
      "date": "2023-01-10",
      "open": "44.808",
      "high": "45.8806",
      "low": "44.7162",
      "close": "45.861",
      "volume": "10676060"
    },
    {
      "date": "2023-01-11",
      "open": "44.77",
      "high": "46.445",
      "low": "44.557",
      "close": "46.43",
      "volume": "15428810"
    },
    {
      "date": "2023-01-12",
      "open": "46.999",
      "high": "47.553",
      "low": "45.34",
      "close": "47.004",
      "volume": "14300700"
    },
    {
      "date": "2023-01-13",
      "open": "46.23",
      "high": "47.482",
      "low": "46.23",
      "close": "47.367",
      "volume": "12025930"
    },
    {
      "date": "2023-01-17",
      "open": "46.991",
      "high": "47.367",
      "low": "46.339",
      "close": "47.099",
      "volume": "9474650"
    },
    {
      "date": "2023-01-18",
      "open": "47.718",
      "high": "48.347",
      "low": "46.652",
      "close": "46.689",
      "volume": "11939120"
    },
    {
      "date": "2023-01-19",
      "open": "46.23",
      "high": "46.4765",
      "low": "45.365",
      "close": "45.389",
      "volume": "10886990"
    },
    {
      "date": "2023-01-20",
      "open": "45.909",
      "high": "47.266",
      "low": "45.682",
      "close": "47.25",
      "volume": "12599720"
    },
    {
      "date": "2023-01-23",
      "open": "47.48",
      "high": "49.884",
      "low": "47.239",
      "close": "49.078",
      "volume": "16545040"
    },
    {
      "date": "2023-01-24",
      "open": "48.521",
      "high": "49.172",
      "low": "48.387",
      "close": "48.75",
      "volume": "9723080"
    },
    {
      "date": "2023-01-25",
      "open": "47.219",
      "high": "49.139",
      "low": "46.70",
      "close": "48.84",
      "volume": "17697010"
    },
    {
      "date": "2023-01-26",
      "open": "48.475",
      "high": "49.866",
      "low": "47.4001",
      "close": "49.775",
      "volume": "24657800"
    },
    {
      "date": "2023-01-27",
      "open": "48.799",
      "high": "49.793",
      "low": "48.257",
      "close": "48.288",
      "volume": "17115830"
    },
    {
      "date": "2023-01-30",
      "open": "47.636",
      "high": "48.3785",
      "low": "47.341",
      "close": "47.863",
      "volume": "15608180"
    },
    {
      "date": "2023-01-31",
      "open": "48.072",
      "high": "50.02",
      "low": "48.00",
      "close": "50.01",
      "volume": "18131850"
    },
    {
      "date": "2023-02-01",
      "open": "49.869",
      "high": "53.403",
      "low": "49.849",
      "close": "53.026",
      "volume": "24886110"
    },
    {
      "date": "2023-02-02",
      "open": "53.904",
      "high": "54.885",
      "low": "52.985",
      "close": "54.104",
      "volume": "20193150"
    },
    {
      "date": "2023-02-03",
      "open": "52.93",
      "high": "53.995",
      "low": "52.648",
      "close": "52.925",
      "volume": "12684210"
    },
    {
      "date": "2023-02-06",
      "open": "52.19",
      "high": "53.00",
      "low": "51.825",
      "close": "52.095",
      "volume": "10084310"
    },
    {
      "date": "2023-02-07",
      "open": "52.189",
      "high": "53.658",
      "low": "51.684",
      "close": "53.324",
      "volume": "12541490"
    },
    {
      "date": "2023-02-08",
      "open": "52.90",
      "high": "53.328",
      "low": "51.454",
      "close": "51.791",
      "volume": "11434870"
    },
    {
      "date": "2023-02-09",
      "open": "52.799",
      "high": "53.30",
      "low": "51.236",
      "close": "51.552",
      "volume": "10731600"
    },
    {
      "date": "2023-02-10",
      "open": "51.096",
      "high": "51.385",
      "low": "49.843",
      "close": "50.50",
      "volume": "10364080"
    },
    {
      "date": "2023-02-13",
      "open": "50.825",
      "high": "51.097",
      "low": "50.231",
      "close": "51.029",
      "volume": "8893210"
    },
    {
      "date": "2023-02-14",
      "open": "50.291",
      "high": "52.0885",
      "low": "49.907",
      "close": "51.621",
      "volume": "9489290"
    },
    {
      "date": "2023-02-15",
      "open": "50.671",
      "high": "52.065",
      "low": "50.3945",
      "close": "52.029",
      "volume": "8554990"
    },
    {
      "date": "2023-02-16",
      "open": "50.815",
      "high": "51.4791",
      "low": "50.034",
      "close": "50.133",
      "volume": "10906030"
    },
    {
      "date": "2023-02-17",
      "open": "49.923",
      "high": "49.923",
      "low": "48.751",
      "close": "49.566",
      "volume": "13841600"
    },
    {
      "date": "2023-02-21",
      "open": "48.80",
      "high": "49.20",
      "low": "47.706",
      "close": "47.829",
      "volume": "12459100"
    },
    {
      "date": "2023-02-22",
      "open": "48.11",
      "high": "48.523",
      "low": "47.431",
      "close": "47.724",
      "volume": "10417870"
    },
    {
      "date": "2023-02-23",
      "open": "49.073",
      "high": "49.2915",
      "low": "47.345",
      "close": "48.538",
      "volume": "12272120"
    },
    {
      "date": "2023-02-24",
      "open": "47.726",
      "high": "48.3833",
      "low": "47.368",
      "close": "47.861",
      "volume": "10353400"
    },
    {
      "date": "2023-02-27",
      "open": "48.973",
      "high": "49.0915",
      "low": "48.117",
      "close": "48.271",
      "volume": "7905420"
    },
    {
      "date": "2023-02-28",
      "open": "48.256",
      "high": "49.3461",
      "low": "47.922",
      "close": "48.601",
      "volume": "10900340"
    },
    {
      "date": "2023-03-01",
      "open": "48.995",
      "high": "49.742",
      "low": "48.722",
      "close": "49.092",
      "volume": "8566300"
    },
    {
      "date": "2023-03-02",
      "open": "47.90",
      "high": "49.409",
      "low": "47.428",
      "close": "48.998",
      "volume": "8733880"
    },
    {
      "date": "2023-03-03",
      "open": "48.892",
      "high": "49.32",
      "low": "48.0065",
      "close": "49.165",
      "volume": "16845410"
    },
    {
      "date": "2023-03-06",
      "open": "49.476",
      "high": "49.941",
      "low": "48.278",
      "close": "48.522",
      "volume": "9732400"
    },
    {
      "date": "2023-03-07",
      "open": "48.677",
      "high": "48.9275",
      "low": "47.6715",
      "close": "47.966",
      "volume": "9382170"
    },
    {
      "date": "2023-03-08",
      "open": "48.209",
      "high": "49.548",
      "low": "48.172",
      "close": "49.34",
      "volume": "10540520"
    },
    {
      "date": "2023-03-09",
      "open": "49.145",
      "high": "50.3808",
      "low": "48.826",
      "close": "49.028",
      "volume": "13286770"
    },
    {
      "date": "2023-03-10",
      "open": "49.444",
      "high": "49.606",
      "low": "47.353",
      "close": "47.882",
      "volume": "11803530"
    },
    {
      "date": "2023-03-13",
      "open": "46.907",
      "high": "48.367",
      "low": "46.7025",
      "close": "47.70",
      "volume": "9429040"
    },
    {
      "date": "2023-03-14",
      "open": "48.514",
      "high": "49.9702",
      "low": "48.463",
      "close": "49.398",
      "volume": "13106350"
    },
    {
      "date": "2023-03-15",
      "open": "48.629",
      "high": "48.899",
      "low": "47.3985",
      "close": "48.705",
      "volume": "12145110"
    },
    {
      "date": "2023-03-16",
      "open": "48.294",
      "high": "51.592",
      "low": "48.0455",
      "close": "51.519",
      "volume": "17766930"
    },
    {
      "date": "2023-03-17",
      "open": "51.519",
      "high": "51.99",
      "low": "50.3805",
      "close": "50.836",
      "volume": "17028340"
    },
    {
      "date": "2023-03-20",
      "open": "51.05",
      "high": "51.556",
      "low": "50.574",
      "close": "51.329",
      "volume": "7552620"
    },
    {
      "date": "2023-03-21",
      "open": "51.694",
      "high": "52.1565",
      "low": "49.8104",
      "close": "50.736",
      "volume": "10285500"
    },
    {
      "date": "2023-03-22",
      "open": "50.699",
      "high": "52.50",
      "low": "50.583",
      "close": "50.63",
      "volume": "12139140"
    },
    {
      "date": "2023-03-23",
      "open": "51.439",
      "high": "53.256",
      "low": "51.333",
      "close": "52.359",
      "volume": "15379080"
    },
    {
      "date": "2023-03-24",
      "open": "51.50",
      "high": "51.741",
      "low": "49.878",
      "close": "50.206",
      "volume": "13965270"
    },
    {
      "date": "2023-03-27",
      "open": "50.826",
      "high": "50.98",
      "low": "49.468",
      "close": "49.577",
      "volume": "11071090"
    },
    {
      "date": "2023-03-28",
      "open": "49.54",
      "high": "49.655",
      "low": "47.877",
      "close": "48.508",
      "volume": "14636240"
    },
    {
      "date": "2023-03-29",
      "open": "49.454",
      "high": "52.1155",
      "low": "49.2255",
      "close": "51.575",
      "volume": "20722110"
    },
    {
      "date": "2023-03-30",
      "open": "52.361",
      "high": "53.2755",
      "low": "52.196",
      "close": "53.136",
      "volume": "20558450"
    },
    {
      "date": "2023-03-31",
      "open": "52.764",
      "high": "53.3085",
      "low": "52.539",
      "close": "53.012",
      "volume": "11637030"
    },
    {
      "date": "2023-04-03",
      "open": "52.409",
      "high": "52.621",
      "low": "51.462",
      "close": "52.151",
      "volume": "11101790"
    },
    {
      "date": "2023-04-04",
      "open": "52.30",
      "high": "52.411",
      "low": "50.124",
      "close": "50.429",
      "volume": "12697880"
    },
    {
      "date": "2023-04-05",
      "open": "49.99",
      "high": "49.99",
      "low": "48.646",
      "close": "49.348",
      "volume": "16073040"
    },
    {
      "date": "2023-04-06",
      "open": "48.604",
      "high": "49.639",
      "low": "48.045",
      "close": "49.379",
      "volume": "9651560"
    },
    {
      "date": "2023-04-10",
      "open": "48.622",
      "high": "51.144",
      "low": "48.606",
      "close": "50.746",
      "volume": "13390220"
    },
    {
      "date": "2023-04-11",
      "open": "51.03",
      "high": "51.176",
      "low": "50.565",
      "close": "50.751",
      "volume": "9080420"
    },
    {
      "date": "2023-04-12",
      "open": "51.334",
      "high": "51.3671",
      "low": "49.612",
      "close": "49.707",
      "volume": "9727740"
    },
    {
      "date": "2023-04-13",
      "open": "49.949",
      "high": "50.2075",
      "low": "49.05",
      "close": "49.835",
      "volume": "12970980"
    },
    {
      "date": "2023-04-14",
      "open": "49.709",
      "high": "50.586",
      "low": "49.259",
      "close": "50.084",
      "volume": "9247310"
    },
    {
      "date": "2023-04-17",
      "open": "48.999",
      "high": "49.5025",
      "low": "48.3105",
      "close": "49.266",
      "volume": "12477670"
    },
    {
      "date": "2023-04-18",
      "open": "49.476",
      "high": "50.044",
      "low": "48.9105",
      "close": "49.537",
      "volume": "8995450"
    },
    {
      "date": "2023-04-19",
      "open": "48.598",
      "high": "49.3909",
      "low": "48.2744",
      "close": "49.102",
      "volume": "17221370"
    },
    {
      "date": "2023-04-20",
      "open": "51.096",
      "high": "53.65",
      "low": "50.811",
      "close": "52.652",
      "volume": "40479680"
    },
    {
      "date": "2023-04-21",
      "open": "52.419",
      "high": "52.4329",
      "low": "51.383",
      "close": "51.719",
      "volume": "14387300"
    },
    {
      "date": "2023-04-24",
      "open": "51.537",
      "high": "51.8083",
      "low": "50.638",
      "close": "51.438",
      "volume": "10246750"
    },
    {
      "date": "2023-04-25",
      "open": "51.155",
      "high": "51.662",
      "low": "49.9458",
      "close": "49.972",
      "volume": "13710760"
    },
    {
      "date": "2023-04-26",
      "open": "50.325",
      "high": "50.771",
      "low": "49.516",
      "close": "49.74",
      "volume": "12949400"
    },
    {
      "date": "2023-04-27",
      "open": "50.355",
      "high": "51.951",
      "low": "49.342",
      "close": "51.889",
      "volume": "19830990"
    },
    {
      "date": "2023-04-28",
      "open": "51.926",
      "high": "52.447",
      "low": "51.252",
      "close": "52.408",
      "volume": "11458570"
    },
    {
      "date": "2023-05-01",
      "open": "52.387",
      "high": "53.149",
      "low": "52.135",
      "close": "52.383",
      "volume": "8384300"
    },
    {
      "date": "2023-05-02",
      "open": "52.375",
      "high": "52.669",
      "low": "51.427",
      "close": "52.188",
      "volume": "9465790"
    },
    {
      "date": "2023-05-03",
      "open": "52.251",
      "high": "52.70",
      "low": "51.301",
      "close": "51.455",
      "volume": "13627820"
    },
    {
      "date": "2023-05-04",
      "open": "51.506",
      "high": "51.565",
      "low": "50.719",
      "close": "51.224",
      "volume": "7801620"
    },
    {
      "date": "2023-05-05",
      "open": "51.90",
      "high": "53.109",
      "low": "51.6524",
      "close": "52.976",
      "volume": "14019330"
    },
    {
      "date": "2023-05-08",
      "open": "53.00",
      "high": "53.152",
      "low": "52.321",
      "close": "52.679",
      "volume": "7956950"
    },
    {
      "date": "2023-05-09",
      "open": "51.958",
      "high": "51.992",
      "low": "51.2095",
      "close": "51.577",
      "volume": "10002090"
    },
    {
      "date": "2023-05-10",
      "open": "52.412",
      "high": "53.147",
      "low": "52.005",
      "close": "52.73",
      "volume": "10969560"
    },
    {
      "date": "2023-05-11",
      "open": "52.844",
      "high": "53.082",
      "low": "52.066",
      "close": "52.748",
      "volume": "7162010"
    },
    {
      "date": "2023-05-12",
      "open": "53.00",
      "high": "53.35",
      "low": "52.139",
      "close": "52.71",
      "volume": "9169380"
    },
    {
      "date": "2023-05-15",
      "open": "53.00",
      "high": "55.249",
      "low": "52.995",
      "close": "55.227",
      "volume": "17455810"
    },
    {
      "date": "2023-05-16",
      "open": "55.033",
      "high": "56.419",
      "low": "54.929",
      "close": "55.8935",
      "volume": "17388030"
    },
    {
      "date": "2023-05-17",
      "open": "56.451",
      "high": "58.026",
      "low": "56.011",
      "close": "57.411",
      "volume": "16674400"
    },
    {
      "date": "2023-05-18",
      "open": "57.40",
      "high": "60.029",
      "low": "57.40",
      "close": "59.874",
      "volume": "19222690"
    },
    {
      "date": "2023-05-19",
      "open": "59.526",
      "high": "59.569",
      "low": "58.83",
      "close": "58.886",
      "volume": "12253350"
    },
    {
      "date": "2023-05-22",
      "open": "58.48",
      "high": "59.168",
      "low": "58.174",
      "close": "58.507",
      "volume": "10423960"
    },
    {
      "date": "2023-05-23",
      "open": "58.011",
      "high": "58.147",
      "low": "57.212",
      "close": "57.349",
      "volume": "10668500"
    },
    {
      "date": "2023-05-24",
      "open": "56.354",
      "high": "56.914",
      "low": "55.941",
      "close": "56.587",
      "volume": "13255330"
    },
    {
      "date": "2023-05-25",
      "open": "58.60",
      "high": "60.679",
      "low": "57.9935",
      "close": "60.21",
      "volume": "20554120"
    },
    {
      "date": "2023-05-26",
      "open": "60.50",
      "high": "63.301",
      "low": "59.998",
      "close": "62.825",
      "volume": "21988520"
    },
    {
      "date": "2023-05-30",
      "open": "64.00",
      "high": "64.46",
      "low": "61.92",
      "close": "62.996",
      "volume": "13655950"
    },
    {
      "date": "2023-05-31",
      "open": "61.839",
      "high": "63.0325",
      "low": "61.389",
      "close": "61.67",
      "volume": "26891080"
    },
    {
      "date": "2023-06-01",
      "open": "61.67",
      "high": "62.5475",
      "low": "60.467",
      "close": "61.986",
      "volume": "14557380"
    },
    {
      "date": "2023-06-02",
      "open": "62.00",
      "high": "62.199",
      "low": "60.775",
      "close": "61.367",
      "volume": "11814250"
    },
    {
      "date": "2023-06-05",
      "open": "61.157",
      "high": "61.39",
      "low": "60.302",
      "close": "60.561",
      "volume": "10442970"
    },
    {
      "date": "2023-06-06",
      "open": "59.606",
      "high": "61.572",
      "low": "59.3775",
      "close": "61.22",
      "volume": "11064440"
    },
    {
      "date": "2023-06-07",
      "open": "61.292",
      "high": "62.123",
      "low": "60.757",
      "close": "61.078",
      "volume": "12027060"
    },
    {
      "date": "2023-06-08",
      "open": "61.194",
      "high": "61.619",
      "low": "60.45",
      "close": "61.454",
      "volume": "9113080"
    },
    {
      "date": "2023-06-09",
      "open": "61.826",
      "high": "62.111",
      "low": "60.576",
      "close": "60.659",
      "volume": "10675900"
    },
    {
      "date": "2023-06-12",
      "open": "61.266",
      "high": "62.855",
      "low": "60.725",
      "close": "62.753",
      "volume": "15097030"
    },
    {
      "date": "2023-06-13",
      "open": "62.50",
      "high": "62.973",
      "low": "61.59",
      "close": "62.554",
      "volume": "11760720"
    },
    {
      "date": "2023-06-14",
      "open": "62.00",
      "high": "63.072",
      "low": "61.305",
      "close": "63.003",
      "volume": "11219350"
    },
    {
      "date": "2023-06-15",
      "open": "61.77",
      "high": "62.5125",
      "low": "61.642",
      "close": "62.10",
      "volume": "18625180"
    },
    {
      "date": "2023-06-16",
      "open": "62.362",
      "high": "62.399",
      "low": "61.037",
      "close": "61.265",
      "volume": "26788100"
    },
    {
      "date": "2023-06-20",
      "open": "61.081",
      "high": "61.868",
      "low": "60.796",
      "close": "61.428",
      "volume": "9811300"
    },
    {
      "date": "2023-06-21",
      "open": "60.929",
      "high": "61.58",
      "low": "60.231",
      "close": "60.58",
      "volume": "8988080"
    },
    {
      "date": "2023-06-22",
      "open": "60.11",
      "high": "62.448",
      "low": "59.842",
      "close": "61.987",
      "volume": "11737320"
    },
    {
      "date": "2023-06-23",
      "open": "60.95",
      "high": "61.135",
      "low": "60.137",
      "close": "60.876",
      "volume": "10808180"
    },
    {
      "date": "2023-06-26",
      "open": "61.415",
      "high": "63.341",
      "low": "61.369",
      "close": "62.033",
      "volume": "13441180"
    },
    {
      "date": "2023-06-27",
      "open": "62.374",
      "high": "65.023",
      "low": "62.201",
      "close": "64.916",
      "volume": "13354950"
    },
    {
      "date": "2023-06-28",
      "open": "63.999",
      "high": "64.9665",
      "low": "63.5969",
      "close": "64.218",
      "volume": "11805520"
    },
    {
      "date": "2023-06-29",
      "open": "64.762",
      "high": "64.7895",
      "low": "63.60",
      "close": "64.036",
      "volume": "14022910"
    },
    {
      "date": "2023-06-30",
      "open": "64.433",
      "high": "64.887",
      "low": "63.891",
      "close": "64.286",
      "volume": "10866540"
    },
    {
      "date": "2023-07-03",
      "open": "64.286",
      "high": "65.101",
      "low": "63.885",
      "close": "65.099",
      "volume": "6209230"
    },
    {
      "date": "2023-07-05",
      "open": "64.407",
      "high": "64.608",
      "low": "62.85",
      "close": "62.858",
      "volume": "11058720"
    },
    {
      "date": "2023-07-06",
      "open": "61.744",
      "high": "62.2744",
      "low": "61.166",
      "close": "62.10",
      "volume": "12978500"
    },
    {
      "date": "2023-07-07",
      "open": "62.187",
      "high": "62.936",
      "low": "61.694",
      "close": "61.787",
      "volume": "7289010"
    },
    {
      "date": "2023-07-10",
      "open": "62.00",
      "high": "63.028",
      "low": "61.76",
      "close": "62.764",
      "volume": "12881930"
    },
    {
      "date": "2023-07-11",
      "open": "62.855",
      "high": "63.014",
      "low": "60.826",
      "close": "61.942",
      "volume": "12032830"
    },
    {
      "date": "2023-07-12",
      "open": "62.896",
      "high": "62.90",
      "low": "61.7789",
      "close": "62.26",
      "volume": "13032880"
    },
    {
      "date": "2023-07-13",
      "open": "62.70",
      "high": "64.208",
      "low": "62.70",
      "close": "63.83",
      "volume": "10888550"
    },
    {
      "date": "2023-07-14",
      "open": "64.212",
      "high": "64.718",
      "low": "63.592",
      "close": "63.856",
      "volume": "9191150"
    },
    {
      "date": "2023-07-17",
      "open": "63.50",
      "high": "66.3833",
      "low": "63.50",
      "close": "66.007",
      "volume": "13836600"
    },
    {
      "date": "2023-07-18",
      "open": "65.424",
      "high": "66.099",
      "low": "64.868",
      "close": "65.594",
      "volume": "10236850"
    },
    {
      "date": "2023-07-19",
      "open": "65.245",
      "high": "65.4208",
      "low": "63.8215",
      "close": "64.011",
      "volume": "9325870"
    },
    {
      "date": "2023-07-20",
      "open": "62.97",
      "high": "62.987",
      "low": "61.261",
      "close": "61.552",
      "volume": "16720110"
    },
    {
      "date": "2023-07-21",
      "open": "61.952",
      "high": "62.695",
      "low": "61.799",
      "close": "62.363",
      "volume": "25742220"
    },
    {
      "date": "2023-07-24",
      "open": "62.949",
      "high": "64.2585",
      "low": "62.90",
      "close": "63.903",
      "volume": "11476270"
    },
    {
      "date": "2023-07-25",
      "open": "63.903",
      "high": "65.4384",
      "low": "63.805",
      "close": "65.024",
      "volume": "9087210"
    },
    {
      "date": "2023-07-26",
      "open": "64.202",
      "high": "64.834",
      "low": "63.214",
      "close": "64.237",
      "volume": "13613940"
    },
    {
      "date": "2023-07-27",
      "open": "67.50",
      "high": "71.594",
      "low": "67.332",
      "close": "70.195",
      "volume": "33899650"
    },
    {
      "date": "2023-07-28",
      "open": "71.029",
      "high": "72.407",
      "low": "70.5598",
      "close": "72.126",
      "volume": "18503720"
    },
    {
      "date": "2023-07-31",
      "open": "72.146",
      "high": "72.6525",
      "low": "71.3715",
      "close": "71.849",
      "volume": "11359750"
    },
    {
      "date": "2023-08-01",
      "open": "70.885",
      "high": "71.949",
      "low": "70.844",
      "close": "71.59",
      "volume": "9536820"
    },
    {
      "date": "2023-08-02",
      "open": "70.52",
      "high": "70.725",
      "low": "68.36",
      "close": "68.588",
      "volume": "14984830"
    },
    {
      "date": "2023-08-03",
      "open": "68.121",
      "high": "69.501",
      "low": "67.752",
      "close": "69.336",
      "volume": "12157500"
    },
    {
      "date": "2023-08-04",
      "open": "69.336",
      "high": "70.263",
      "low": "68.653",
      "close": "69.046",
      "volume": "6652860"
    },
    {
      "date": "2023-08-07",
      "open": "69.80",
      "high": "70.656",
      "low": "69.123",
      "close": "70.536",
      "volume": "6847720"
    },
    {
      "date": "2023-08-08",
      "open": "69.561",
      "high": "69.843",
      "low": "68.668",
      "close": "69.60",
      "volume": "8095770"
    },
    {
      "date": "2023-08-09",
      "open": "69.677",
      "high": "69.995",
      "low": "68.569",
      "close": "68.605",
      "volume": "8140230"
    },
    {
      "date": "2023-08-10",
      "open": "69.163",
      "high": "70.098",
      "low": "68.088",
      "close": "68.639",
      "volume": "9378430"
    },
    {
      "date": "2023-08-11",
      "open": "67.081",
      "high": "67.249",
      "low": "65.14",
      "close": "65.197",
      "volume": "16034810"
    },
    {
      "date": "2023-08-14",
      "open": "65.10",
      "high": "66.726",
      "low": "64.70",
      "close": "66.72",
      "volume": "13016650"
    },
    {
      "date": "2023-08-15",
      "open": "66.12",
      "high": "66.581",
      "low": "65.465",
      "close": "65.583",
      "volume": "6713180"
    },
    {
      "date": "2023-08-16",
      "open": "65.946",
      "high": "65.987",
      "low": "64.569",
      "close": "64.629",
      "volume": "8088110"
    },
    {
      "date": "2023-08-17",
      "open": "65.018",
      "high": "65.9205",
      "low": "64.675",
      "close": "64.856",
      "volume": "8913920"
    },
    {
      "date": "2023-08-18",
      "open": "64.263",
      "high": "65.6725",
      "low": "63.947",
      "close": "65.294",
      "volume": "9336000"
    },
    {
      "date": "2023-08-21",
      "open": "65.50",
      "high": "67.226",
      "low": "65.372",
      "close": "66.924",
      "volume": "9082530"
    },
    {
      "date": "2023-08-22",
      "open": "67.74",
      "high": "68.0553",
      "low": "66.415",
      "close": "66.682",
      "volume": "6278880"
    },
    {
      "date": "2023-08-23",
      "open": "66.644",
      "high": "68.17",
      "low": "66.485",
      "close": "67.809",
      "volume": "8712890"
    },
    {
      "date": "2023-08-24",
      "open": "69.066",
      "high": "69.172",
      "low": "65.286",
      "close": "65.593",
      "volume": "11350230"
    },
    {
      "date": "2023-08-25",
      "open": "65.876",
      "high": "66.636",
      "low": "64.651",
      "close": "66.027",
      "volume": "7602330"
    },
    {
      "date": "2023-08-28",
      "open": "66.976",
      "high": "67.476",
      "low": "66.165",
      "close": "66.632",
      "volume": "6093040"
    },
    {
      "date": "2023-08-29",
      "open": "66.318",
      "high": "69.168",
      "low": "66.184",
      "close": "68.465",
      "volume": "10398140"
    },
    {
      "date": "2023-08-30",
      "open": "68.375",
      "high": "68.926",
      "low": "67.23",
      "close": "68.653",
      "volume": "9027110"
    },
    {
      "date": "2023-08-31",
      "open": "68.066",
      "high": "70.44",
      "low": "68.066",
      "close": "70.24",
      "volume": "16816270"
    },
    {
      "date": "2023-09-01",
      "open": "70.928",
      "high": "71.191",
      "low": "69.81",
      "close": "70.196",
      "volume": "6453750"
    },
    {
      "date": "2023-09-05",
      "open": "69.825",
      "high": "70.747",
      "low": "69.5195",
      "close": "70.077",
      "volume": "5200040"
    },
    {
      "date": "2023-09-06",
      "open": "69.716",
      "high": "70.8445",
      "low": "68.774",
      "close": "69.624",
      "volume": "9012810"
    },
    {
      "date": "2023-09-07",
      "open": "68.10",
      "high": "68.1607",
      "low": "66.50",
      "close": "67.67",
      "volume": "12040220"
    },
    {
      "date": "2023-09-08",
      "open": "67.35",
      "high": "68.046",
      "low": "66.651",
      "close": "66.888",
      "volume": "9025330"
    },
    {
      "date": "2023-09-11",
      "open": "67.362",
      "high": "67.537",
      "low": "65.104",
      "close": "66.368",
      "volume": "9528810"
    },
    {
      "date": "2023-09-12",
      "open": "65.419",
      "high": "66.453",
      "low": "65.189",
      "close": "65.27",
      "volume": "8924270"
    },
    {
      "date": "2023-09-13",
      "open": "65.751",
      "high": "66.71",
      "low": "65.286",
      "close": "65.866",
      "volume": "8779090"
    },
    {
      "date": "2023-09-14",
      "open": "66.724",
      "high": "66.75",
      "low": "65.10",
      "close": "65.643",
      "volume": "10358670"
    },
    {
      "date": "2023-09-15",
      "open": "64.698",
      "high": "64.793",
      "low": "61.777",
      "close": "62.311",
      "volume": "31613000"
    },
    {
      "date": "2023-09-18",
      "open": "62.077",
      "high": "63.649",
      "low": "61.821",
      "close": "63.565",
      "volume": "12599140"
    },
    {
      "date": "2023-09-19",
      "open": "63.565",
      "high": "63.676",
      "low": "62.173",
      "close": "62.515",
      "volume": "10946100"
    },
    {
      "date": "2023-09-20",
      "open": "62.75",
      "high": "63.274",
      "low": "61.73",
      "close": "61.886",
      "volume": "8475910"
    },
    {
      "date": "2023-09-21",
      "open": "61.024",
      "high": "61.813",
      "low": "60.899",
      "close": "61.039",
      "volume": "11695710"
    },
    {
      "date": "2023-09-22",
      "open": "61.997",
      "high": "62.8936",
      "low": "61.55",
      "close": "61.911",
      "volume": "12745250"
    },
    {
      "date": "2023-09-25",
      "open": "61.529",
      "high": "62.301",
      "low": "61.363",
      "close": "62.0585",
      "volume": "7635220"
    },
    {
      "date": "2023-09-26",
      "open": "61.194",
      "high": "61.5515",
      "low": "60.352",
      "close": "60.60",
      "volume": "10592390"
    },
    {
      "date": "2023-09-27",
      "open": "61.199",
      "high": "61.7715",
      "low": "60.2625",
      "close": "61.392",
      "volume": "11951100"
    },
    {
      "date": "2023-09-28",
      "open": "61.097",
      "high": "63.053",
      "low": "60.763",
      "close": "62.752",
      "volume": "11734160"
    },
    {
      "date": "2023-09-29",
      "open": "63.65",
      "high": "63.736",
      "low": "62.507",
      "close": "62.677",
      "volume": "7708420"
    },
    {
      "date": "2023-10-02",
      "open": "62.725",
      "high": "64.10",
      "low": "62.302",
      "close": "63.088",
      "volume": "9881750"
    },
    {
      "date": "2023-10-03",
      "open": "63.008",
      "high": "63.70",
      "low": "61.29",
      "close": "61.811",
      "volume": "10197120"
    },
    {
      "date": "2023-10-04",
      "open": "62.44",
      "high": "63.40",
      "low": "62.202",
      "close": "63.238",
      "volume": "9588390"
    },
    {
      "date": "2023-10-05",
      "open": "63.298",
      "high": "63.388",
      "low": "62.029",
      "close": "62.583",
      "volume": "7536700"
    },
    {
      "date": "2023-10-06",
      "open": "62.067",
      "high": "63.208",
      "low": "60.922",
      "close": "62.811",
      "volume": "10649200"
    },
    {
      "date": "2023-10-09",
      "open": "62.124",
      "high": "63.087",
      "low": "61.476",
      "close": "62.769",
      "volume": "6921950"
    },
    {
      "date": "2023-10-10",
      "open": "63.346",
      "high": "64.295",
      "low": "62.828",
      "close": "63.438",
      "volume": "6742360"
    },
    {
      "date": "2023-10-11",
      "open": "64.095",
      "high": "64.325",
      "low": "63.3945",
      "close": "64.173",
      "volume": "6615460"
    },
    {
      "date": "2023-10-12",
      "open": "64.535",
      "high": "66.50",
      "low": "64.521",
      "close": "65.496",
      "volume": "13287450"
    },
    {
      "date": "2023-10-13",
      "open": "66.10",
      "high": "66.439",
      "low": "64.20",
      "close": "64.512",
      "volume": "12294890"
    },
    {
      "date": "2023-10-16",
      "open": "64.782",
      "high": "65.563",
      "low": "64.4117",
      "close": "65.07",
      "volume": "9989840"
    },
    {
      "date": "2023-10-17",
      "open": "63.814",
      "high": "65.344",
      "low": "62.646",
      "close": "64.995",
      "volume": "10341460"
    },
    {
      "date": "2023-10-18",
      "open": "63.80",
      "high": "64.515",
      "low": "62.628",
      "close": "64.224",
      "volume": "13345940"
    },
    {
      "date": "2023-10-19",
      "open": "62.695",
      "high": "63.25",
      "low": "60.0214",
      "close": "60.195",
      "volume": "25077980"
    },
    {
      "date": "2023-10-20",
      "open": "60.37",
      "high": "60.821",
      "low": "59.842",
      "close": "60.035",
      "volume": "13013050"
    },
    {
      "date": "2023-10-23",
      "open": "59.63",
      "high": "60.729",
      "low": "58.939",
      "close": "59.958",
      "volume": "8106020"
    },
    {
      "date": "2023-10-24",
      "open": "60.522",
      "high": "61.134",
      "low": "59.894",
      "close": "60.402",
      "volume": "9661300"
    },
    {
      "date": "2023-10-25",
      "open": "59.669",
      "high": "59.854",
      "low": "58.107",
      "close": "58.334",
      "volume": "11331530"
    },
    {
      "date": "2023-10-26",
      "open": "58.91",
      "high": "60.458",
      "low": "58.352",
      "close": "58.513",
      "volume": "11975960"
    },
    {
      "date": "2023-10-27",
      "open": "58.43",
      "high": "59.3555",
      "low": "58.078",
      "close": "58.402",
      "volume": "9496860"
    },
    {
      "date": "2023-10-30",
      "open": "58.241",
      "high": "59.3365",
      "low": "57.719",
      "close": "58.35",
      "volume": "8658600"
    },
    {
      "date": "2023-10-31",
      "open": "58.633",
      "high": "59.0775",
      "low": "57.442",
      "close": "58.822",
      "volume": "8179490"
    },
    {
      "date": "2023-11-01",
      "open": "59.287",
      "high": "60.764",
      "low": "58.877",
      "close": "60.666",
      "volume": "10439250"
    },
    {
      "date": "2023-11-02",
      "open": "62.25",
      "high": "63.141",
      "low": "61.82",
      "close": "62.328",
      "volume": "13559780"
    },
    {
      "date": "2023-11-03",
      "open": "62.92",
      "high": "63.941",
      "low": "62.689",
      "close": "63.408",
      "volume": "9834020"
    },
    {
      "date": "2023-11-06",
      "open": "63.408",
      "high": "63.9575",
      "low": "62.8115",
      "close": "63.905",
      "volume": "6929620"
    },
    {
      "date": "2023-11-07",
      "open": "64.00",
      "high": "64.7085",
      "low": "63.669",
      "close": "64.126",
      "volume": "8193810"
    },
    {
      "date": "2023-11-08",
      "open": "64.46",
      "high": "64.912",
      "low": "64.108",
      "close": "64.758",
      "volume": "7304160"
    },
    {
      "date": "2023-11-09",
      "open": "65.00",
      "high": "66.85",
      "low": "64.851",
      "close": "65.026",
      "volume": "12196440"
    },
    {
      "date": "2023-11-10",
      "open": "66.108",
      "high": "68.787",
      "low": "65.635",
      "close": "68.543",
      "volume": "13738110"
    },
    {
      "date": "2023-11-13",
      "open": "68.00",
      "high": "68.001",
      "low": "67.055",
      "close": "67.343",
      "volume": "8159670"
    },
    {
      "date": "2023-11-14",
      "open": "69.10",
      "high": "69.6175",
      "low": "68.391",
      "close": "69.492",
      "volume": "9554950"
    },
    {
      "date": "2023-11-15",
      "open": "69.82",
      "high": "69.956",
      "low": "69.153",
      "close": "69.79",
      "volume": "6294640"
    },
    {
      "date": "2023-11-16",
      "open": "69.90",
      "high": "70.634",
      "low": "69.584",
      "close": "70.044",
      "volume": "10046590"
    },
    {
      "date": "2023-11-17",
      "open": "69.156",
      "high": "70.156",
      "low": "68.80",
      "close": "70.034",
      "volume": "10265170"
    },
    {
      "date": "2023-11-20",
      "open": "69.733",
      "high": "72.10",
      "low": "69.733",
      "close": "71.915",
      "volume": "10267940"
    },
    {
      "date": "2023-11-21",
      "open": "71.603",
      "high": "71.603",
      "low": "70.348",
      "close": "70.737",
      "volume": "8708930"
    },
    {
      "date": "2023-11-22",
      "open": "71.50",
      "high": "72.8225",
      "low": "71.34",
      "close": "71.746",
      "volume": "7822500"
    },
    {
      "date": "2023-11-24",
      "open": "71.648",
      "high": "72.213",
      "low": "71.50",
      "close": "71.75",
      "volume": "3005970"
    },
    {
      "date": "2023-11-27",
      "open": "71.50",
      "high": "73.0985",
      "low": "71.068",
      "close": "72.245",
      "volume": "6819390"
    },
    {
      "date": "2023-11-28",
      "open": "71.233",
      "high": "71.743",
      "low": "70.449",
      "close": "71.039",
      "volume": "9053410"
    },
    {
      "date": "2023-11-29",
      "open": "72.00",
      "high": "72.5465",
      "low": "71.305",
      "close": "71.399",
      "volume": "8125040"
    },
    {
      "date": "2023-11-30",
      "open": "71.88",
      "high": "71.88",
      "low": "70.637",
      "close": "71.592",
      "volume": "12923980"
    },
    {
      "date": "2023-12-01",
      "open": "71.208",
      "high": "72.259",
      "low": "70.812",
      "close": "72.208",
      "volume": "6920140"
    },
    {
      "date": "2023-12-04",
      "open": "71.56",
      "high": "71.6545",
      "low": "70.2045",
      "close": "71.006",
      "volume": "9035610"
    },
    {
      "date": "2023-12-05",
      "open": "69.634",
      "high": "69.995",
      "low": "68.718",
      "close": "69.714",
      "volume": "12201430"
    },
    {
      "date": "2023-12-06",
      "open": "70.899",
      "high": "70.998",
      "low": "69.347",
      "close": "69.487",
      "volume": "6348530"
    },
    {
      "date": "2023-12-07",
      "open": "70.316",
      "high": "71.032",
      "low": "69.721",
      "close": "70.803",
      "volume": "9009340"
    },
    {
      "date": "2023-12-08",
      "open": "69.946",
      "high": "71.117",
      "low": "69.902",
      "close": "70.317",
      "volume": "7943900"
    },
    {
      "date": "2023-12-11",
      "open": "71.024",
      "high": "73.799",
      "low": "70.8395",
      "close": "73.559",
      "volume": "15849430"
    },
    {
      "date": "2023-12-12",
      "open": "73.30",
      "high": "73.88",
      "low": "72.711",
      "close": "73.124",
      "volume": "12019000"
    },
    {
      "date": "2023-12-13",
      "open": "73.295",
      "high": "74.059",
      "low": "72.149",
      "close": "73.465",
      "volume": "8889230"
    },
    {
      "date": "2023-12-14",
      "open": "74.036",
      "high": "77.1275",
      "low": "73.8775",
      "close": "76.721",
      "volume": "17234370"
    },
    {
      "date": "2023-12-15",
      "open": "76.933",
      "high": "77.968",
      "low": "76.757",
      "close": "77.35",
      "volume": "17817900"
    },
    {
      "date": "2023-12-18",
      "open": "77.56",
      "high": "77.90",
      "low": "75.7505",
      "close": "76.992",
      "volume": "8842740"
    },
    {
      "date": "2023-12-19",
      "open": "77.222",
      "high": "78.184",
      "low": "76.873",
      "close": "78.101",
      "volume": "8905520"
    },
    {
      "date": "2023-12-20",
      "open": "77.205",
      "high": "78.05",
      "low": "75.442",
      "close": "75.493",
      "volume": "11408840"
    },
    {
      "date": "2023-12-21",
      "open": "77.85",
      "high": "77.925",
      "low": "76.35",
      "close": "77.692",
      "volume": "9348990"
    },
    {
      "date": "2023-12-22",
      "open": "77.692",
      "high": "78.41",
      "low": "77.362",
      "close": "77.999",
      "volume": "5251390"
    },
    {
      "date": "2023-12-26",
      "open": "78.304",
      "high": "79.987",
      "low": "78.304",
      "close": "79.571",
      "volume": "6942910"
    },
    {
      "date": "2023-12-27",
      "open": "79.90",
      "high": "80.129",
      "low": "79.03",
      "close": "79.493",
      "volume": "7624860"
    },
    {
      "date": "2023-12-28",
      "open": "79.78",
      "high": "79.872",
      "low": "78.901",
      "close": "78.967",
      "volume": "6007530"
    },
    {
      "date": "2023-12-29",
      "open": "78.751",
      "high": "79.0085",
      "low": "77.80",
      "close": "78.326",
      "volume": "5191780"
    },
    {
      "date": "2024-01-02",
      "open": "76.875",
      "high": "76.938",
      "low": "74.207",
      "close": "74.93",
      "volume": "11135520"
    },
    {
      "date": "2024-01-03",
      "open": "73.20",
      "high": "74.30",
      "low": "72.966",
      "close": "73.693",
      "volume": "9225140"
    },
    {
      "date": "2024-01-04",
      "open": "72.578",
      "high": "74.491",
      "low": "72.325",
      "close": "73.108",
      "volume": "10332390"
    },
    {
      "date": "2024-01-05",
      "open": "73.457",
      "high": "74.225",
      "low": "72.86",
      "close": "73.24",
      "volume": "8218550"
    },
    {
      "date": "2024-01-08",
      "open": "73.634",
      "high": "75.77",
      "low": "73.634",
      "close": "75.716",
      "volume": "10890950"
    },
    {
      "date": "2024-01-09",
      "open": "74.633",
      "high": "75.684",
      "low": "74.465",
      "close": "75.202",
      "volume": "5903600"
    },
    {
      "date": "2024-01-10",
      "open": "75.378",
      "high": "75.484",
      "low": "73.651",
      "close": "74.969",
      "volume": "8376020"
    },
    {
      "date": "2024-01-11",
      "open": "74.961",
      "high": "76.137",
      "low": "74.2165",
      "close": "76.02",
      "volume": "7742480"
    },
    {
      "date": "2024-01-12",
      "open": "76.073",
      "high": "76.335",
      "low": "75.486",
      "close": "75.967",
      "volume": "4972820"
    },
    {
      "date": "2024-01-16",
      "open": "75.429",
      "high": "76.8899",
      "low": "74.802",
      "close": "76.114",
      "volume": "6847300"
    },
    {
      "date": "2024-01-17",
      "open": "75.283",
      "high": "75.43",
      "low": "74.201",
      "close": "75.29",
      "volume": "9630700"
    },
    {
      "date": "2024-01-18",
      "open": "77.59",
      "high": "78.839",
      "low": "77.178",
      "close": "78.565",
      "volume": "14863310"
    },
    {
      "date": "2024-01-19",
      "open": "79.868",
      "high": "82.856",
      "low": "79.472",
      "close": "82.632",
      "volume": "18628150"
    },
    {
      "date": "2024-01-22",
      "open": "82.913",
      "high": "84.661",
      "low": "82.767",
      "close": "83.354",
      "volume": "13651780"
    },
    {
      "date": "2024-01-23",
      "open": "82.961",
      "high": "83.198",
      "low": "82.147",
      "close": "83.039",
      "volume": "8243280"
    },
    {
      "date": "2024-01-24",
      "open": "85.00",
      "high": "85.864",
      "low": "83.8455",
      "close": "84.816",
      "volume": "19276390"
    },
    {
      "date": "2024-01-25",
      "open": "87.70",
      "high": "90.009",
      "low": "86.47",
      "close": "86.56",
      "volume": "31073410"
    },
    {
      "date": "2024-01-26",
      "open": "85.30",
      "high": "86.00",
      "low": "83.663",
      "close": "83.904",
      "volume": "16751210"
    },
    {
      "date": "2024-01-29",
      "open": "83.57",
      "high": "84.687",
      "low": "83.40",
      "close": "84.58",
      "volume": "9904410"
    },
    {
      "date": "2024-01-30",
      "open": "84.109",
      "high": "84.999",
      "low": "83.197",
      "close": "83.579",
      "volume": "10695750"
    },
    {
      "date": "2024-01-31",
      "open": "82.20",
      "high": "83.781",
      "low": "81.567",
      "close": "82.517",
      "volume": "9970840"
    },
    {
      "date": "2024-02-01",
      "open": "83.185",
      "high": "83.607",
      "low": "82.404",
      "close": "83.221",
      "volume": "7632770"
    },
    {
      "date": "2024-02-02",
      "open": "82.729",
      "high": "84.638",
      "low": "82.729",
      "close": "83.87",
      "volume": "7628730"
    },
    {
      "date": "2024-02-05",
      "open": "83.879",
      "high": "85.7325",
      "low": "83.249",
      "close": "85.132",
      "volume": "8650690"
    },
    {
      "date": "2024-02-06",
      "open": "85.29",
      "high": "85.7395",
      "low": "82.38",
      "close": "83.462",
      "volume": "10547880"
    },
    {
      "date": "2024-02-07",
      "open": "83.772",
      "high": "85.799",
      "low": "83.322",
      "close": "84.854",
      "volume": "8572040"
    },
    {
      "date": "2024-02-08",
      "open": "85.20",
      "high": "86.959",
      "low": "84.614",
      "close": "86.436",
      "volume": "8627030"
    },
    {
      "date": "2024-02-09",
      "open": "88.00",
      "high": "91.3815",
      "low": "87.486",
      "close": "91.158",
      "volume": "18363340"
    },
    {
      "date": "2024-02-12",
      "open": "90.55",
      "high": "92.422",
      "low": "90.401",
      "close": "90.80",
      "volume": "12542080"
    },
    {
      "date": "2024-02-13",
      "open": "87.53",
      "high": "90.112",
      "low": "87.1965",
      "close": "89.259",
      "volume": "12595380"
    },
    {
      "date": "2024-02-14",
      "open": "90.863",
      "high": "92.897",
      "low": "90.768",
      "close": "91.57",
      "volume": "11851020"
    },
    {
      "date": "2024-02-15",
      "open": "91.775",
      "high": "92.154",
      "low": "90.655",
      "close": "91.378",
      "volume": "8528630"
    },
    {
      "date": "2024-02-16",
      "open": "94.041",
      "high": "95.599",
      "low": "92.343",
      "close": "92.603",
      "volume": "13279860"
    },
    {
      "date": "2024-02-20",
      "open": "91.892",
      "high": "92.541",
      "low": "89.101",
      "close": "90.044",
      "volume": "10890310"
    },
    {
      "date": "2024-02-21",
      "open": "89.5015",
      "high": "90.222",
      "low": "88.675",
      "close": "90.193",
      "volume": "7140490"
    },
    {
      "date": "2024-02-22",
      "open": "93.00",
      "high": "94.933",
      "low": "92.527",
      "close": "94.436",
      "volume": "12639080"
    },
    {
      "date": "2024-02-23",
      "open": "94.714",
      "high": "95.005",
      "low": "92.6188",
      "close": "92.85",
      "volume": "6868830"
    },
    {
      "date": "2024-02-26",
      "open": "93.66",
      "high": "94.695",
      "low": "93.3015",
      "close": "93.876",
      "volume": "6090810"
    },
    {
      "date": "2024-02-27",
      "open": "94.038",
      "high": "94.403",
      "low": "92.823",
      "close": "93.073",
      "volume": "6303340"
    },
    {
      "date": "2024-02-28",
      "open": "91.724",
      "high": "92.4095",
      "low": "91.285",
      "close": "92.267",
      "volume": "6151030"
    },
    {
      "date": "2024-02-29",
      "open": "93.647",
      "high": "94.182",
      "low": "92.622",
      "close": "93.825",
      "volume": "13084470"
    },
    {
      "date": "2024-03-01",
      "open": "94.50",
      "high": "98.2445",
      "low": "94.365",
      "close": "98.153",
      "volume": "11110790"
    },
    {
      "date": "2024-03-04",
      "open": "99.117",
      "high": "99.386",
      "low": "97.348",
      "close": "97.752",
      "volume": "9016240"
    },
    {
      "date": "2024-03-05",
      "open": "96.999",
      "high": "97.90",
      "low": "95.19",
      "close": "96.31",
      "volume": "13083290"
    },
    {
      "date": "2024-03-06",
      "open": "97.668",
      "high": "98.985",
      "low": "97.225",
      "close": "98.186",
      "volume": "14329030"
    },
    {
      "date": "2024-03-07",
      "open": "98.901",
      "high": "100.739",
      "low": "98.785",
      "close": "99.457",
      "volume": "10974110"
    },
    {
      "date": "2024-03-08",
      "open": "99.272",
      "high": "99.581",
      "low": "95.573",
      "close": "95.665",
      "volume": "13313170"
    },
    {
      "date": "2024-03-11",
      "open": "94.311",
      "high": "94.385",
      "low": "92.062",
      "close": "93.12",
      "volume": "13267440"
    },
    {
      "date": "2024-03-12",
      "open": "93.347",
      "high": "95.088",
      "low": "92.801",
      "close": "95.083",
      "volume": "13512240"
    },
    {
      "date": "2024-03-13",
      "open": "93.701",
      "high": "94.07",
      "low": "92.0905",
      "close": "92.671",
      "volume": "10081880"
    },
    {
      "date": "2024-03-14",
      "open": "93.395",
      "high": "93.7846",
      "low": "91.6295",
      "close": "92.568",
      "volume": "9963850"
    },
    {
      "date": "2024-03-15",
      "open": "90.888",
      "high": "92.021",
      "low": "90.56",
      "close": "91.009",
      "volume": "19745750"
    },
    {
      "date": "2024-03-18",
      "open": "92.241",
      "high": "93.495",
      "low": "91.997",
      "close": "92.528",
      "volume": "7511670"
    },
    {
      "date": "2024-03-19",
      "open": "91.399",
      "high": "93.288",
      "low": "90.911",
      "close": "93.105",
      "volume": "7029720"
    },
    {
      "date": "2024-03-20",
      "open": "92.60",
      "high": "94.992",
      "low": "92.339",
      "close": "94.908",
      "volume": "8492940"
    },
    {
      "date": "2024-03-21",
      "open": "98.31",
      "high": "100.4295",
      "low": "97.60",
      "close": "98.257",
      "volume": "14078170"
    },
    {
      "date": "2024-03-22",
      "open": "98.475",
      "high": "99.052",
      "low": "97.602",
      "close": "97.79",
      "volume": "6900860"
    },
    {
      "date": "2024-03-25",
      "open": "96.228",
      "high": "98.252",
      "low": "96.228",
      "close": "97.146",
      "volume": "7406310"
    },
    {
      "date": "2024-03-26",
      "open": "98.05",
      "high": "98.944",
      "low": "96.689",
      "close": "96.723",
      "volume": "8589920"
    },
    {
      "date": "2024-03-27",
      "open": "97.282",
      "high": "97.5481",
      "low": "95.4796",
      "close": "96.567",
      "volume": "5896980"
    },
    {
      "date": "2024-03-28",
      "open": "96.596",
      "high": "97.3895",
      "low": "96.163",
      "close": "97.157",
      "volume": "6641000"
    },
    {
      "date": "2024-04-01",
      "open": "97.203",
      "high": "99.492",
      "low": "97.10",
      "close": "98.179",
      "volume": "6513730"
    },
    {
      "date": "2024-04-02",
      "open": "96.70",
      "high": "97.29",
      "low": "95.70",
      "close": "96.733",
      "volume": "9072170"
    },
    {
      "date": "2024-04-03",
      "open": "96.185",
      "high": "98.8125",
      "low": "96.003",
      "close": "97.837",
      "volume": "7302290"
    },
    {
      "date": "2024-04-04",
      "open": "99.259",
      "high": "100.184",
      "low": "94.40",
      "close": "95.163",
      "volume": "9919340"
    },
    {
      "date": "2024-04-05",
      "open": "96.59",
      "high": "97.773",
      "low": "96.05",
      "close": "96.858",
      "volume": "8047760"
    },
    {
      "date": "2024-04-08",
      "open": "97.414",
      "high": "97.714",
      "low": "96.095",
      "close": "96.726",
      "volume": "5609300"
    },
    {
      "date": "2024-04-09",
      "open": "98.031",
      "high": "98.198",
      "low": "95.802",
      "close": "97.334",
      "volume": "5207300"
    },
    {
      "date": "2024-04-10",
      "open": "95.898",
      "high": "97.50",
      "low": "95.4845",
      "close": "96.164",
      "volume": "5977230"
    },
    {
      "date": "2024-04-11",
      "open": "96.403",
      "high": "98.5185",
      "low": "96.068",
      "close": "98.348",
      "volume": "7056290"
    },
    {
      "date": "2024-04-12",
      "open": "96.303",
      "high": "96.925",
      "low": "95.20",
      "close": "95.704",
      "volume": "9892630"
    },
    {
      "date": "2024-04-15",
      "open": "97.588",
      "high": "98.123",
      "low": "93.749",
      "close": "94.617",
      "volume": "7693160"
    },
    {
      "date": "2024-04-16",
      "open": "94.884",
      "high": "96.631",
      "low": "94.678",
      "close": "96.323",
      "volume": "5448390"
    },
    {
      "date": "2024-04-17",
      "open": "95.00",
      "high": "95.2485",
      "low": "91.026",
      "close": "91.226",
      "volume": "16688490"
    },
    {
      "date": "2024-04-18",
      "open": "90.923",
      "high": "90.9331",
      "low": "88.439",
      "close": "88.892",
      "volume": "23075940"
    },
    {
      "date": "2024-04-19",
      "open": "89.494",
      "high": "89.9676",
      "low": "86.195",
      "close": "87.025",
      "volume": "13544760"
    },
    {
      "date": "2024-04-22",
      "open": "87.64",
      "high": "87.874",
      "low": "85.798",
      "close": "86.807",
      "volume": "18563450"
    },
    {
      "date": "2024-04-23",
      "open": "87.80",
      "high": "89.43",
      "low": "86.81",
      "close": "88.742",
      "volume": "9822830"
    },
    {
      "date": "2024-04-24",
      "open": "90.734",
      "high": "91.586",
      "low": "88.227",
      "close": "88.489",
      "volume": "19490950"
    },
    {
      "date": "2024-04-25",
      "open": "90.933",
      "high": "91.247",
      "low": "88.6571",
      "close": "90.147",
      "volume": "13093280"
    },
    {
      "date": "2024-04-26",
      "open": "89.84",
      "high": "93.003",
      "low": "89.7865",
      "close": "92.537",
      "volume": "13971290"
    },
    {
      "date": "2024-04-29",
      "open": "92.154",
      "high": "93.028",
      "low": "91.51",
      "close": "92.881",
      "volume": "9024570"
    },
    {
      "date": "2024-04-30",
      "open": "92.386",
      "high": "93.453",
      "low": "89.393",
      "close": "89.441",
      "volume": "9736870"
    },
    {
      "date": "2024-05-01",
      "open": "88.308",
      "high": "89.9895",
      "low": "86.395",
      "close": "86.81",
      "volume": "11877710"
    },
    {
      "date": "2024-05-02",
      "open": "88.104",
      "high": "88.518",
      "low": "86.2085",
      "close": "88.368",
      "volume": "7245380"
    },
    {
      "date": "2024-05-03",
      "open": "89.84",
      "high": "91.2615",
      "low": "89.5545",
      "close": "90.853",
      "volume": "8753850"
    },
    {
      "date": "2024-05-06",
      "open": "91.528",
      "high": "92.55",
      "low": "91.057",
      "close": "92.454",
      "volume": "7547450"
    },
    {
      "date": "2024-05-07",
      "open": "92.761",
      "high": "93.00",
      "low": "91.334",
      "close": "91.491",
      "volume": "6747680"
    },
    {
      "date": "2024-05-08",
      "open": "90.317",
      "high": "91.40",
      "low": "89.90",
      "close": "91.328",
      "volume": "5540060"
    },
    {
      "date": "2024-05-09",
      "open": "91.702",
      "high": "91.702",
      "low": "90.096",
      "close": "90.754",
      "volume": "5767210"
    },
    {
      "date": "2024-05-10",
      "open": "91.826",
      "high": "93.12",
      "low": "91.224",
      "close": "91.542",
      "volume": "5100420"
    },
    {
      "date": "2024-05-13",
      "open": "92.066",
      "high": "92.066",
      "low": "90.245",
      "close": "90.379",
      "volume": "7393990"
    },
    {
      "date": "2024-05-14",
      "open": "89.90",
      "high": "91.393",
      "low": "89.652",
      "close": "91.254",
      "volume": "5750500"
    },
    {
      "date": "2024-05-15",
      "open": "92.44",
      "high": "94.844",
      "low": "91.712",
      "close": "94.775",
      "volume": "7135060"
    },
    {
      "date": "2024-05-16",
      "open": "95.005",
      "high": "95.507",
      "low": "94.25",
      "close": "94.29",
      "volume": "8125780"
    },
    {
      "date": "2024-05-17",
      "open": "95.243",
      "high": "95.4851",
      "low": "90.582",
      "close": "91.207",
      "volume": "9107480"
    },
    {
      "date": "2024-05-20",
      "open": "91.439",
      "high": "95.00",
      "low": "91.353",
      "close": "94.204",
      "volume": "6649790"
    },
    {
      "date": "2024-05-21",
      "open": "97.166",
      "high": "97.373",
      "low": "94.183",
      "close": "96.40",
      "volume": "14233930"
    },
    {
      "date": "2024-05-22",
      "open": "97.123",
      "high": "97.288",
      "low": "94.935",
      "close": "96.577",
      "volume": "8938350"
    },
    {
      "date": "2024-05-23",
      "open": "99.122",
      "high": "99.266",
      "low": "95.245",
      "close": "95.813",
      "volume": "10578100"
    },
    {
      "date": "2024-05-24",
      "open": "96.408",
      "high": "98.254",
      "low": "96.109",
      "close": "97.057",
      "volume": "7195810"
    },
    {
      "date": "2024-05-28",
      "open": "97.50",
      "high": "97.572",
      "low": "95.859",
      "close": "97.126",
      "volume": "9941690"
    },
    {
      "date": "2024-05-29",
      "open": "95.753",
      "high": "96.0842",
      "low": "95.202",
      "close": "95.324",
      "volume": "8802120"
    },
    {
      "date": "2024-05-30",
      "open": "95.20",
      "high": "96.118",
      "low": "94.1465",
      "close": "95.07",
      "volume": "10581280"
    },
    {
      "date": "2024-05-31",
      "open": "94.873",
      "high": "94.972",
      "low": "90.315",
      "close": "93.244",
      "volume": "15598340"
    },
    {
      "date": "2024-06-03",
      "open": "94.697",
      "high": "95.239",
      "low": "91.128",
      "close": "93.563",
      "volume": "6805710"
    },
    {
      "date": "2024-06-04",
      "open": "93.202",
      "high": "93.697",
      "low": "91.026",
      "close": "92.273",
      "volume": "6672230"
    },
    {
      "date": "2024-06-05",
      "open": "94.884",
      "high": "97.2558",
      "low": "94.721",
      "close": "97.172",
      "volume": "11659940"
    },
    {
      "date": "2024-06-06",
      "open": "96.202",
      "high": "97.429",
      "low": "95.426",
      "close": "96.219",
      "volume": "8044990"
    },
    {
      "date": "2024-06-07",
      "open": "97.226",
      "high": "97.226",
      "low": "95.546",
      "close": "96.272",
      "volume": "5813560"
    },
    {
      "date": "2024-06-10",
      "open": "95.525",
      "high": "100.85",
      "low": "95.502",
      "close": "100.307",
      "volume": "10593690"
    },
    {
      "date": "2024-06-11",
      "open": "99.904",
      "high": "100.10",
      "low": "97.9545",
      "close": "99.975",
      "volume": "7123200"
    },
    {
      "date": "2024-06-12",
      "open": "101.136",
      "high": "104.09",
      "low": "100.596",
      "close": "103.763",
      "volume": "15062700"
    },
    {
      "date": "2024-06-13",
      "open": "102.717",
      "high": "104.48",
      "low": "102.194",
      "close": "103.85",
      "volume": "9581630"
    },
    {
      "date": "2024-06-14",
      "open": "102.50",
      "high": "104.207",
      "low": "102.305",
      "close": "103.598",
      "volume": "6205120"
    },
    {
      "date": "2024-06-17",
      "open": "103.00",
      "high": "107.339",
      "low": "103.00",
      "close": "107.17",
      "volume": "10496830"
    },
    {
      "date": "2024-06-18",
      "open": "107.101",
      "high": "110.181",
      "low": "106.8645",
      "close": "108.958",
      "volume": "11926850"
    },
    {
      "date": "2024-06-20",
      "open": "109.192",
      "high": "109.339",
      "low": "105.022",
      "close": "106.131",
      "volume": "14614590"
    },
    {
      "date": "2024-06-21",
      "open": "105.997",
      "high": "106.457",
      "low": "103.871",
      "close": "105.035",
      "volume": "16990180"
    },
    {
      "date": "2024-06-24",
      "open": "104.792",
      "high": "105.7035",
      "low": "102.207",
      "close": "102.442",
      "volume": "10415080"
    },
    {
      "date": "2024-06-25",
      "open": "102.474",
      "high": "105.452",
      "low": "101.245",
      "close": "105.29",
      "volume": "9322770"
    },
    {
      "date": "2024-06-26",
      "open": "105.36",
      "high": "106.912",
      "low": "104.2274",
      "close": "105.576",
      "volume": "8786940"
    },
    {
      "date": "2024-06-27",
      "open": "107.625",
      "high": "108.4755",
      "low": "104.805",
      "close": "105.583",
      "volume": "9149430"
    },
    {
      "date": "2024-06-28",
      "open": "106.505",
      "high": "108.6725",
      "low": "105.2975",
      "close": "106.485",
      "volume": "12237220"
    },
    {
      "date": "2024-07-01",
      "open": "106.226",
      "high": "107.192",
      "low": "104.05",
      "close": "106.063",
      "volume": "6144840"
    },
    {
      "date": "2024-07-02",
      "open": "104.892",
      "high": "107.342",
      "low": "104.654",
      "close": "107.282",
      "volume": "5505820"
    },
    {
      "date": "2024-07-03",
      "open": "107.00",
      "high": "109.119",
      "low": "106.091",
      "close": "108.274",
      "volume": "4307710"
    },
    {
      "date": "2024-07-05",
      "open": "109.036",
      "high": "109.447",
      "low": "107.5076",
      "close": "108.78",
      "volume": "5599220"
    },
    {
      "date": "2024-07-08",
      "open": "108.839",
      "high": "110.586",
      "low": "108.524",
      "close": "110.161",
      "volume": "7275470"
    },
    {
      "date": "2024-07-09",
      "open": "110.61",
      "high": "111.8679",
      "low": "110.024",
      "close": "111.255",
      "volume": "6243310"
    },
    {
      "date": "2024-07-10",
      "open": "111.607",
      "high": "112.95",
      "low": "110.675",
      "close": "112.73",
      "volume": "7749800"
    },
    {
      "date": "2024-07-11",
      "open": "112.977",
      "high": "113.00",
      "low": "105.949",
      "close": "105.994",
      "volume": "13523530"
    },
    {
      "date": "2024-07-12",
      "open": "105.699",
      "high": "109.34",
      "low": "105.252",
      "close": "106.982",
      "volume": "9461250"
    },
    {
      "date": "2024-07-15",
      "open": "106.982",
      "high": "108.191",
      "low": "106.259",
      "close": "106.911",
      "volume": "7913160"
    },
    {
      "date": "2024-07-16",
      "open": "107.562",
      "high": "108.234",
      "low": "106.282",
      "close": "107.599",
      "volume": "6284410"
    },
    {
      "date": "2024-07-17",
      "open": "101.915",
      "high": "101.915",
      "low": "96.719",
      "close": "96.768",
      "volume": "21142090"
    },
    {
      "date": "2024-07-18",
      "open": "98.418",
      "high": "98.418",
      "low": "93.5357",
      "close": "95.26",
      "volume": "16199300"
    },
    {
      "date": "2024-07-19",
      "open": "95.954",
      "high": "96.70",
      "low": "91.55",
      "close": "91.711",
      "volume": "14102820"
    },
    {
      "date": "2024-07-22",
      "open": "94.20",
      "high": "98.123",
      "low": "93.0775",
      "close": "97.706",
      "volume": "13319330"
    },
    {
      "date": "2024-07-23",
      "open": "96.376",
      "high": "97.7275",
      "low": "95.601",
      "close": "95.969",
      "volume": "6710350"
    },
    {
      "date": "2024-07-24",
      "open": "95.00",
      "high": "95.224",
      "low": "90.879",
      "close": "90.987",
      "volume": "13158550"
    },
    {
      "date": "2024-07-25",
      "open": "91.092",
      "high": "91.766",
      "low": "88.196",
      "close": "88.412",
      "volume": "19317580"
    },
    {
      "date": "2024-07-26",
      "open": "90.81",
      "high": "90.866",
      "low": "88.904",
      "close": "89.464",
      "volume": "11678610"
    },
    {
      "date": "2024-07-29",
      "open": "90.919",
      "high": "93.133",
      "low": "89.079",
      "close": "89.234",
      "volume": "8250970"
    },
    {
      "date": "2024-07-30",
      "open": "90.00",
      "high": "90.507",
      "low": "85.351",
      "close": "85.486",
      "volume": "13398530"
    },
    {
      "date": "2024-07-31",
      "open": "89.35",
      "high": "92.474",
      "low": "88.05",
      "close": "92.124",
      "volume": "19419110"
    },
    {
      "date": "2024-08-01",
      "open": "85.475",
      "high": "87.985",
      "low": "81.255",
      "close": "83.033",
      "volume": "28880090"
    },
    {
      "date": "2024-08-02",
      "open": "80.00",
      "high": "80.543",
      "low": "75.80",
      "close": "76.30",
      "volume": "27072520"
    },
    {
      "date": "2024-08-05",
      "open": "74.068",
      "high": "79.385",
      "low": "72.00",
      "close": "77.039",
      "volume": "23639110"
    },
    {
      "date": "2024-08-06",
      "open": "77.504",
      "high": "79.498",
      "low": "76.5857",
      "close": "77.017",
      "volume": "12832180"
    },
    {
      "date": "2024-08-07",
      "open": "79.799",
      "high": "80.326",
      "low": "74.336",
      "close": "74.805",
      "volume": "12822720"
    },
    {
      "date": "2024-08-08",
      "open": "78.02",
      "high": "80.118",
      "low": "76.00",
      "close": "79.913",
      "volume": "14911070"
    },
    {
      "date": "2024-08-09",
      "open": "80.80",
      "high": "81.6338",
      "low": "79.1555",
      "close": "80.79",
      "volume": "12527620"
    },
    {
      "date": "2024-08-12",
      "open": "80.744",
      "high": "82.251",
      "low": "79.822",
      "close": "81.089",
      "volume": "7256120"
    },
    {
      "date": "2024-08-13",
      "open": "81.50",
      "high": "84.224",
      "low": "81.274",
      "close": "84.076",
      "volume": "15017930"
    },
    {
      "date": "2024-08-14",
      "open": "84.876",
      "high": "85.669",
      "low": "82.725",
      "close": "84.533",
      "volume": "8602300"
    },
    {
      "date": "2024-08-15",
      "open": "86.467",
      "high": "89.51",
      "low": "85.867",
      "close": "89.01",
      "volume": "12064270"
    },
    {
      "date": "2024-08-16",
      "open": "87.154",
      "high": "88.141",
      "low": "86.00",
      "close": "87.114",
      "volume": "11231520"
    },
    {
      "date": "2024-08-19",
      "open": "86.50",
      "high": "88.196",
      "low": "84.81",
      "close": "88.128",
      "volume": "10305680"
    },
    {
      "date": "2024-08-20",
      "open": "88.065",
      "high": "88.205",
      "low": "85.626",
      "close": "86.286",
      "volume": "9951350"
    },
    {
      "date": "2024-08-21",
      "open": "86.95",
      "high": "87.6987",
      "low": "86.044",
      "close": "87.333",
      "volume": "8451810"
    },
    {
      "date": "2024-08-22",
      "open": "87.499",
      "high": "87.70",
      "low": "83.00",
      "close": "83.572",
      "volume": "13665430"
    },
    {
      "date": "2024-08-23",
      "open": "85.10",
      "high": "86.207",
      "low": "83.529",
      "close": "84.737",
      "volume": "10671210"
    },
    {
      "date": "2024-08-26",
      "open": "84.10",
      "high": "84.3395",
      "low": "81.504",
      "close": "81.891",
      "volume": "11153670"
    },
    {
      "date": "2024-08-27",
      "open": "81.067",
      "high": "82.885",
      "low": "79.94",
      "close": "82.044",
      "volume": "8911980"
    },
    {
      "date": "2024-08-28",
      "open": "81.993",
      "high": "82.155",
      "low": "79.943",
      "close": "80.511",
      "volume": "11738630"
    },
    {
      "date": "2024-08-29",
      "open": "81.84",
      "high": "82.696",
      "low": "79.374",
      "close": "79.732",
      "volume": "12436700"
    },
    {
      "date": "2024-08-30",
      "open": "82.359",
      "high": "82.3765",
      "low": "80.3035",
      "close": "82.101",
      "volume": "12429340"
    },
    {
      "date": "2024-09-03",
      "open": "80.556",
      "high": "80.6645",
      "low": "76.151",
      "close": "76.572",
      "volume": "16690300"
    },
    {
      "date": "2024-09-04",
      "open": "75.253",
      "high": "77.282",
      "low": "74.277",
      "close": "76.444",
      "volume": "9433760"
    },
    {
      "date": "2024-09-05",
      "open": "75.025",
      "high": "76.90",
      "low": "74.768",
      "close": "75.592",
      "volume": "8197090"
    },
    {
      "date": "2024-09-06",
      "open": "75.252",
      "high": "75.6385",
      "low": "73.018",
      "close": "73.383",
      "volume": "15529520"
    },
    {
      "date": "2024-09-09",
      "open": "74.289",
      "high": "74.4155",
      "low": "72.30",
      "close": "73.431",
      "volume": "11505820"
    },
    {
      "date": "2024-09-10",
      "open": "73.854",
      "high": "74.025",
      "low": "71.662",
      "close": "73.156",
      "volume": "13517780"
    },
    {
      "date": "2024-09-11",
      "open": "73.20",
      "high": "76.91",
      "low": "72.241",
      "close": "76.685",
      "volume": "22201560"
    },
    {
      "date": "2024-09-12",
      "open": "76.534",
      "high": "76.55",
      "low": "74.349",
      "close": "74.778",
      "volume": "15075270"
    },
    {
      "date": "2024-09-13",
      "open": "75.579",
      "high": "77.255",
      "low": "75.3995",
      "close": "76.972",
      "volume": "8715480"
    },
    {
      "date": "2024-09-16",
      "open": "75.1455",
      "high": "76.065",
      "low": "74.50",
      "close": "75.847",
      "volume": "12521280"
    },
    {
      "date": "2024-09-17",
      "open": "77.256",
      "high": "77.60",
      "low": "75.70",
      "close": "76.604",
      "volume": "11457930"
    },
    {
      "date": "2024-09-18",
      "open": "77.97",
      "high": "78.00",
      "low": "75.267",
      "close": "75.587",
      "volume": "11522910"
    },
    {
      "date": "2024-09-19",
      "open": "79.58",
      "high": "80.065",
      "low": "78.311",
      "close": "78.907",
      "volume": "15943300"
    },
    {
      "date": "2024-09-20",
      "open": "77.625",
      "high": "78.00",
      "low": "76.15",
      "close": "77.319",
      "volume": "29262350"
    },
    {
      "date": "2024-09-23",
      "open": "77.701",
      "high": "78.5865",
      "low": "77.32",
      "close": "78.408",
      "volume": "7389470"
    },
    {
      "date": "2024-09-24",
      "open": "79.60",
      "high": "79.799",
      "low": "78.14",
      "close": "79.106",
      "volume": "9897410"
    },
    {
      "date": "2024-09-25",
      "open": "78.90",
      "high": "81.282",
      "low": "78.827",
      "close": "80.375",
      "volume": "11679910"
    },
    {
      "date": "2024-09-26",
      "open": "86.2575",
      "high": "86.319",
      "low": "82.50",
      "close": "84.75",
      "volume": "20679680"
    },
    {
      "date": "2024-09-27",
      "open": "85.381",
      "high": "85.381",
      "low": "82.078",
      "close": "82.712",
      "volume": "13894580"
    },
    {
      "date": "2024-09-30",
      "open": "82.159",
      "high": "83.099",
      "low": "80.414",
      "close": "81.608",
      "volume": "11001520"
    },
    {
      "date": "2024-10-01",
      "open": "81.751",
      "high": "82.185",
      "low": "78.687",
      "close": "79.738",
      "volume": "14368020"
    },
    {
      "date": "2024-10-02",
      "open": "80.40",
      "high": "83.037",
      "low": "79.997",
      "close": "81.409",
      "volume": "14324110"
    },
    {
      "date": "2024-10-03",
      "open": "79.93",
      "high": "82.121",
      "low": "79.88",
      "close": "81.11",
      "volume": "6725809"
    },
    {
      "date": "2024-10-04",
      "open": "82.97",
      "high": "83.09",
      "low": "80.49",
      "close": "81.54",
      "volume": "7589684"
    },
    {
      "date": "2024-10-07",
      "open": "80.58",
      "high": "81.42",
      "low": "80.06",
      "close": "80.61",
      "volume": "7542706"
    },
    {
      "date": "2024-10-08",
      "open": "80.70",
      "high": "81.61",
      "low": "79.80",
      "close": "81.01",
      "volume": "6913459"
    },
    {
      "date": "2024-10-09",
      "open": "80.76",
      "high": "83.46",
      "low": "80.72",
      "close": "82.86",
      "volume": "9078571"
    },
    {
      "date": "2024-10-10",
      "open": "81.54",
      "high": "82.95",
      "low": "81.02",
      "close": "82.06",
      "volume": "7159542"
    },
    {
      "date": "2024-10-11",
      "open": "81.49",
      "high": "83.74",
      "low": "81.28",
      "close": "82.89",
      "volume": "6530339"
    },
    {
      "date": "2024-10-14",
      "open": "83.77",
      "high": "86.30",
      "low": "83.76",
      "close": "85.70",
      "volume": "8155025"
    },
    {
      "date": "2024-10-15",
      "open": "85.795",
      "high": "86.56",
      "low": "75.91",
      "close": "76.36",
      "volume": "25611340"
    },
    {
      "date": "2024-10-16",
      "open": "77.15",
      "high": "77.50",
      "low": "73.8701",
      "close": "74.14",
      "volume": "20469240"
    },
    {
      "date": "2024-10-17",
      "open": "76.46",
      "high": "76.60",
      "low": "73.03",
      "close": "73.14",
      "volume": "20940600"
    },
    {
      "date": "2024-10-18",
      "open": "74.23",
      "high": "74.23",
      "low": "72.45",
      "close": "72.84",
      "volume": "18493380"
    },
    {
      "date": "2024-10-21",
      "open": "72.62",
      "high": "73.10",
      "low": "72.085",
      "close": "72.84",
      "volume": "12374950"
    },
    {
      "date": "2024-10-22",
      "open": "72.67",
      "high": "73.405",
      "low": "71.43",
      "close": "73.00",
      "volume": "13306990"
    },
    {
      "date": "2024-10-23",
      "open": "72.37",
      "high": "73.465",
      "low": "71.56",
      "close": "72.86",
      "volume": "20569100"
    },
    {
      "date": "2024-10-24",
      "open": "76.18",
      "high": "77.48",
      "low": "74.45",
      "close": "76.57",
      "volume": "23196200"
    },
    {
      "date": "2024-10-25",
      "open": "77.47",
      "high": "79.60",
      "low": "77.08",
      "close": "77.68",
      "volume": "14591080"
    },
    {
      "date": "2024-10-28",
      "open": "77.165",
      "high": "78.03",
      "low": "75.18",
      "close": "75.45",
      "volume": "10175840"
    },
    {
      "date": "2024-10-29",
      "open": "75.85",
      "high": "78.74",
      "low": "75.44",
      "close": "78.31",
      "volume": "12540790"
    },
    {
      "date": "2024-10-30",
      "open": "76.86",
      "high": "77.20",
      "low": "75.85",
      "close": "76.45",
      "volume": "11076760"
    },
    {
      "date": "2024-10-31",
      "open": "76.10",
      "high": "76.10",
      "low": "73.45",
      "close": "74.35",
      "volume": "13044870"
    },
    {
      "date": "2024-11-01",
      "open": "74.36",
      "high": "75.47",
      "low": "74.06",
      "close": "74.80",
      "volume": "10317550"
    },
    {
      "date": "2024-11-04",
      "open": "74.43",
      "high": "74.98",
      "low": "73.76",
      "close": "74.17",
      "volume": "7773046"
    },
    {
      "date": "2024-11-05",
      "open": "74.52",
      "high": "76.785",
      "low": "74.52",
      "close": "76.40",
      "volume": "8004856"
    },
    {
      "date": "2024-11-06",
      "open": "77.68",
      "high": "78.09",
      "low": "75.23",
      "close": "76.78",
      "volume": "15034810"
    },
    {
      "date": "2024-11-07",
      "open": "78.06",
      "high": "79.465",
      "low": "77.35",
      "close": "79.21",
      "volume": "11523590"
    },
    {
      "date": "2024-11-08",
      "open": "78.83",
      "high": "79.36",
      "low": "77.47",
      "close": "78.20",
      "volume": "7527071"
    },
    {
      "date": "2024-11-11",
      "open": "77.43",
      "high": "77.89",
      "low": "74.845",
      "close": "76.17",
      "volume": "10306220"
    },
    {
      "date": "2024-11-12",
      "open": "76.415",
      "high": "76.67",
      "low": "74.66",
      "close": "75.70",
      "volume": "9672261"
    },
    {
      "date": "2024-11-13",
      "open": "74.50",
      "high": "75.0687",
      "low": "73.51",
      "close": "73.85",
      "volume": "11618100"
    },
    {
      "date": "2024-11-14",
      "open": "75.45",
      "high": "75.64",
      "low": "74.4958",
      "close": "74.79",
      "volume": "9993894"
    },
    {
      "date": "2024-11-15",
      "open": "71.65",
      "high": "72.71",
      "low": "69.985",
      "close": "70.05",
      "volume": "14577420"
    },
    {
      "date": "2024-11-18",
      "open": "69.89",
      "high": "70.80",
      "low": "69.6352",
      "close": "70.57",
      "volume": "11520130"
    },
    {
      "date": "2024-11-19",
      "open": "70.05",
      "high": "70.52",
      "low": "69.56",
      "close": "70.17",
      "volume": "7445949"
    },
    {
      "date": "2024-11-20",
      "open": "70.01",
      "high": "70.2156",
      "low": "68.87",
      "close": "70.05",
      "volume": "8816927"
    },
    {
      "date": "2024-11-21",
      "open": "71.19",
      "high": "73.45",
      "low": "70.83",
      "close": "73.13",
      "volume": "14509040"
    },
    {
      "date": "2024-11-22",
      "open": "72.605",
      "high": "73.27",
      "low": "71.60",
      "close": "72.64",
      "volume": "8666481"
    },
    {
      "date": "2024-11-25",
      "open": "74.013",
      "high": "74.03",
      "low": "71.64",
      "close": "73.71",
      "volume": "16714210"
    },
    {
      "date": "2024-11-26",
      "open": "74.11",
      "high": "74.47",
      "low": "72.00",
      "close": "72.69",
      "volume": "7385246"
    },
    {
      "date": "2024-11-27",
      "open": "72.73",
      "high": "72.87",
      "low": "70.42",
      "close": "71.57",
      "volume": "7846714"
    },
    {
      "date": "2024-11-29",
      "open": "73.85",
      "high": "75.77",
      "low": "73.66",
      "close": "73.88",
      "volume": "10736450"
    },
    {
      "date": "2024-12-02",
      "open": "73.88",
      "high": "78.855",
      "low": "73.855",
      "close": "78.51",
      "volume": "20059290"
    },
    {
      "date": "2024-12-03",
      "open": "77.70",
      "high": "78.70",
      "low": "77.04",
      "close": "78.34",
      "volume": "9884599"
    },
    {
      "date": "2024-12-04",
      "open": "79.54",
      "high": "79.829",
      "low": "77.615",
      "close": "78.26",
      "volume": "9380428"
    },
    {
      "date": "2024-12-05",
      "open": "77.88",
      "high": "77.88",
      "low": "74.65",
      "close": "75.21",
      "volume": "12921600"
    },
    {
      "date": "2024-12-06",
      "open": "75.14",
      "high": "76.69",
      "low": "74.69",
      "close": "76.59",
      "volume": "8329999"
    },
    {
      "date": "2024-12-09",
      "open": "76.465",
      "high": "78.25",
      "low": "75.67",
      "close": "77.45",
      "volume": "10742160"
    },
    {
      "date": "2024-12-10",
      "open": "78.14",
      "high": "78.25",
      "low": "74.42",
      "close": "75.13",
      "volume": "10620140"
    },
    {
      "date": "2024-12-11",
      "open": "76.32",
      "high": "78.72",
      "low": "75.43",
      "close": "78.23",
      "volume": "14116940"
    },
    {
      "date": "2024-12-12",
      "open": "77.25",
      "high": "77.36",
      "low": "74.95",
      "close": "75.58",
      "volume": "8641547"
    },
    {
      "date": "2024-12-13",
      "open": "76.38",
      "high": "77.32",
      "low": "75.4401",
      "close": "76.26",
      "volume": "10818690"
    },
    {
      "date": "2024-12-16",
      "open": "76.27",
      "high": "78.125",
      "low": "75.3218",
      "close": "77.83",
      "volume": "12749610"
    },
    {
      "date": "2024-12-17",
      "open": "77.89",
      "high": "78.74",
      "low": "77.42",
      "close": "77.81",
      "volume": "14167940"
    },
    {
      "date": "2024-12-18",
      "open": "78.04",
      "high": "79.31",
      "low": "74.62",
      "close": "75.20",
      "volume": "15804710"
    },
    {
      "date": "2024-12-19",
      "open": "72.75",
      "high": "72.91",
      "low": "70.1606",
      "close": "71.21",
      "volume": "17426430"
    },
    {
      "date": "2024-12-20",
      "open": "70.54",
      "high": "73.475",
      "low": "70.30",
      "close": "71.79",
      "volume": "29404480"
    },
    {
      "date": "2024-12-23",
      "open": "72.35",
      "high": "73.99",
      "low": "72.00",
      "close": "73.80",
      "volume": "10406720"
    },
    {
      "date": "2024-12-24",
      "open": "74.065",
      "high": "74.17",
      "low": "73.23",
      "close": "73.83",
      "volume": "5611688"
    },
    {
      "date": "2024-12-26",
      "open": "73.25",
      "high": "74.56",
      "low": "73.00",
      "close": "73.99",
      "volume": "6298458"
    },
    {
      "date": "2024-12-27",
      "open": "73.30",
      "high": "73.76",
      "low": "72.64",
      "close": "73.40",
      "volume": "5444088"
    },
    {
      "date": "2024-12-30",
      "open": "72.00",
      "high": "72.59",
      "low": "71.27",
      "close": "72.15",
      "volume": "10381690"
    },
    {
      "date": "2024-12-31",
      "open": "72.40",
      "high": "72.80",
      "low": "71.54",
      "close": "72.23",
      "volume": "7195243"
    },
    {
      "date": "2025-01-02",
      "open": "72.71",
      "high": "73.918",
      "low": "71.74",
      "close": "72.44",
      "volume": "8075062"
    },
    {
      "date": "2025-01-03",
      "open": "73.18",
      "high": "75.275",
      "low": "72.97",
      "close": "75.11",
      "volume": "8983435"
    },
    {
      "date": "2025-01-06",
      "open": "77.18",
      "high": "80.15",
      "low": "77.00",
      "close": "77.98",
      "volume": "15164600"
    },
    {
      "date": "2025-01-07",
      "open": "78.86",
      "high": "80.14",
      "low": "76.89",
      "close": "77.52",
      "volume": "10896610"
    },
    {
      "date": "2025-01-08",
      "open": "77.42",
      "high": "77.75",
      "low": "76.24",
      "close": "77.04",
      "volume": "8690771"
    },
    {
      "date": "2025-01-10",
      "open": "76.02",
      "high": "76.23",
      "low": "74.32",
      "close": "74.65",
      "volume": "11957580"
    },
    {
      "date": "2025-01-13",
      "open": "73.17",
      "high": "74.58",
      "low": "72.56",
      "close": "74.45",
      "volume": "8321802"
    },
    {
      "date": "2025-01-14",
      "open": "75.04",
      "high": "75.13",
      "low": "73.59",
      "close": "75.06",
      "volume": "9033070"
    },
    {
      "date": "2025-01-15",
      "open": "75.86",
      "high": "77.27",
      "low": "75.45",
      "close": "76.15",
      "volume": "11085770"
    },
    {
      "date": "2025-01-16",
      "open": "78.89",
      "high": "82.83",
      "low": "78.31",
      "close": "79.22",
      "volume": "19156570"
    },
    {
      "date": "2025-01-17",
      "open": "81.41",
      "high": "81.81",
      "low": "79.60",
      "close": "80.30",
      "volume": "10350980"
    },
    {
      "date": "2025-01-21",
      "open": "80.82",
      "high": "82.43",
      "low": "79.915",
      "close": "81.50",
      "volume": "10978300"
    },
    {
      "date": "2025-01-22",
      "open": "82.43",
      "high": "85.19",
      "low": "82.42",
      "close": "83.25",
      "volume": "14716610"
    },
    {
      "date": "2025-01-23",
      "open": "80.75",
      "high": "81.39",
      "low": "79.45",
      "close": "81.23",
      "volume": "11383310"
    },
    {
      "date": "2025-01-24",
      "open": "81.70",
      "high": "81.70",
      "low": "78.98",
      "close": "79.68",
      "volume": "9091926"
    },
    {
      "date": "2025-01-27",
      "open": "76.79",
      "high": "76.83",
      "low": "73.41",
      "close": "75.63",
      "volume": "19881320"
    },
    {
      "date": "2025-01-28",
      "open": "75.11",
      "high": "75.67",
      "low": "73.60",
      "close": "74.51",
      "volume": "13597670"
    },
    {
      "date": "2025-01-29",
      "open": "77.45",
      "high": "77.49",
      "low": "74.47",
      "close": "75.15",
      "volume": "14558900"
    },
    {
      "date": "2025-01-30",
      "open": "79.75",
      "high": "82.09",
      "low": "77.59",
      "close": "80.73",
      "volume": "24878510"
    },
    {
      "date": "2025-01-31",
      "open": "81.09",
      "high": "84.215",
      "low": "80.845",
      "close": "81.05",
      "volume": "18840940"
    },
    {
      "date": "2025-02-03",
      "open": "78.975",
      "high": "81.56",
      "low": "78.50",
      "close": "80.19",
      "volume": "14537700"
    },
    {
      "date": "2025-02-04",
      "open": "79.00",
      "high": "80.585",
      "low": "78.972",
      "close": "79.91",
      "volume": "9538804"
    },
    {
      "date": "2025-02-05",
      "open": "79.10",
      "high": "82.105",
      "low": "78.62",
      "close": "81.94",
      "volume": "10740980"
    },
    {
      "date": "2025-02-06",
      "open": "81.15",
      "high": "83.055",
      "low": "80.93",
      "close": "82.83",
      "volume": "9903213"
    },
    {
      "date": "2025-02-07",
      "open": "83.19",
      "high": "83.51",
      "low": "81.79",
      "close": "82.33",
      "volume": "9833594"
    },
    {
      "date": "2025-02-10",
      "open": "83.55",
      "high": "84.67",
      "low": "82.56",
      "close": "83.73",
      "volume": "13613090"
    },
    {
      "date": "2025-02-11",
      "open": "83.06",
      "high": "84.50",
      "low": "82.98",
      "close": "83.26",
      "volume": "8903373"
    },
    {
      "date": "2025-02-12",
      "open": "81.28",
      "high": "82.14",
      "low": "80.49",
      "close": "81.57",
      "volume": "7973042"
    },
    {
      "date": "2025-02-13",
      "open": "81.575",
      "high": "83.66",
      "low": "81.45",
      "close": "83.30",
      "volume": "7845934"
    },
    {
      "date": "2025-02-14",
      "open": "82.65",
      "high": "83.61",
      "low": "81.72",
      "close": "82.75",
      "volume": "9149516"
    },
    {
      "date": "2025-02-18",
      "open": "84.91",
      "high": "86.81",
      "low": "83.37",
      "close": "86.58",
      "volume": "16205480"
    },
    {
      "date": "2025-02-19",
      "open": "86.30",
      "high": "89.80",
      "low": "85.75",
      "close": "87.66",
      "volume": "15588030"
    },
    {
      "date": "2025-02-20",
      "open": "89.98",
      "high": "91.72",
      "low": "88.56",
      "close": "89.02",
      "volume": "16888440"
    },
    {
      "date": "2025-02-21",
      "open": "89.64",
      "high": "90.22",
      "low": "85.72",
      "close": "86.02",
      "volume": "12860940"
    },
    {
      "date": "2025-02-24",
      "open": "86.45",
      "high": "86.71",
      "low": "83.22",
      "close": "83.34",
      "volume": "11728670"
    },
    {
      "date": "2025-02-25",
      "open": "83.06",
      "high": "83.6999",
      "low": "79.925",
      "close": "80.29",
      "volume": "19088090"
    },
    {
      "date": "2025-02-26",
      "open": "81.69",
      "high": "82.93",
      "low": "80.65",
      "close": "81.30",
      "volume": "12427520"
    },
    {
      "date": "2025-02-27",
      "open": "81.65",
      "high": "82.165",
      "low": "76.04",
      "close": "76.17",
      "volume": "14830210"
    },
    {
      "date": "2025-02-28",
      "open": "76.75",
      "high": "78.18",
      "low": "75.37",
      "close": "76.74",
      "volume": "22608250"
    },
    {
      "date": "2025-03-03",
      "open": "77.935",
      "high": "79.75",
      "low": "74.55",
      "close": "75.78",
      "volume": "14787070"
    },
    {
      "date": "2025-03-04",
      "open": "76.03",
      "high": "78.47",
      "low": "74.08",
      "close": "76.44",
      "volume": "15417740"
    },
    {
      "date": "2025-03-05",
      "open": "76.76",
      "high": "79.41",
      "low": "75.52",
      "close": "79.05",
      "volume": "15404770"
    },
    {
      "date": "2025-03-06",
      "open": "77.13",
      "high": "78.566",
      "low": "75.855",
      "close": "76.47",
      "volume": "13195500"
    },
    {
      "date": "2025-03-07",
      "open": "76.65",
      "high": "79.485",
      "low": "75.34",
      "close": "79.01",
      "volume": "14160260"
    },
    {
      "date": "2025-03-10",
      "open": "76.90",
      "high": "77.38",
      "low": "72.70",
      "close": "73.81",
      "volume": "16652710"
    },
    {
      "date": "2025-03-11",
      "open": "74.08",
      "high": "75.385",
      "low": "72.45",
      "close": "73.36",
      "volume": "12617540"
    },
    {
      "date": "2025-03-12",
      "open": "75.305",
      "high": "77.66",
      "low": "75.17",
      "close": "76.59",
      "volume": "12702060"
    },
    {
      "date": "2025-03-13",
      "open": "76.115",
      "high": "77.27",
      "low": "74.545",
      "close": "75.26",
      "volume": "9746151"
    },
    {
      "date": "2025-03-14",
      "open": "76.755",
      "high": "79.08",
      "low": "76.52",
      "close": "78.69",
      "volume": "11862050"
    },
    {
      "date": "2025-03-17",
      "open": "77.11",
      "high": "79.14",
      "low": "77.11",
      "close": "78.31",
      "volume": "9555235"
    },
    {
      "date": "2025-03-18",
      "open": "77.48",
      "high": "77.84",
      "low": "76.17",
      "close": "77.36",
      "volume": "8094731"
    },
    {
      "date": "2025-03-19",
      "open": "77.37",
      "high": "79.48",
      "low": "76.865",
      "close": "77.93",
      "volume": "8907236"
    },
    {
      "date": "2025-03-20",
      "open": "76.69",
      "high": "78.10",
      "low": "76.445",
      "close": "77.55",
      "volume": "10689080"
    },
    {
      "date": "2025-03-21",
      "open": "76.00",
      "high": "76.37",
      "low": "75.27",
      "close": "75.84",
      "volume": "20061990"
    },
    {
      "date": "2025-03-24",
      "open": "77.74",
      "high": "78.78",
      "low": "77.38",
      "close": "77.99",
      "volume": "7954750"
    },
    {
      "date": "2025-03-25",
      "open": "77.85",
      "high": "78.371",
      "low": "77.475",
      "close": "77.67",
      "volume": "6437289"
    },
    {
      "date": "2025-03-26",
      "open": "77.75",
      "high": "77.86",
      "low": "75.13",
      "close": "76.14",
      "volume": "7328928"
    },
    {
      "date": "2025-03-27",
      "open": "75.885",
      "high": "76.07",
      "low": "74.35",
      "close": "74.81",
      "volume": "8441793"
    },
    {
      "date": "2025-03-28",
      "open": "74.63",
      "high": "75.30",
      "low": "72.23",
      "close": "72.61",
      "volume": "9541529"
    },
    {
      "date": "2025-03-31",
      "open": "71.60",
      "high": "72.85",
      "low": "70.44",
      "close": "72.70",
      "volume": "11778110"
    },
    {
      "date": "2025-04-01",
      "open": "72.04",
      "high": "72.85",
      "low": "70.75",
      "close": "72.83",
      "volume": "9066228"
    },
    {
      "date": "2025-04-02",
      "open": "71.72",
      "high": "74.8037",
      "low": "71.56",
      "close": "73.78",
      "volume": "7641356"
    },
    {
      "date": "2025-04-03",
      "open": "70.22",
      "high": "70.55",
      "low": "65.105",
      "close": "65.22",
      "volume": "19479420"
    },
    {
      "date": "2025-04-04",
      "open": "62.51",
      "high": "63.07",
      "low": "57.97",
      "close": "59.09",
      "volume": "26250890"
    },
    {
      "date": "2025-04-07",
      "open": "57.92",
      "high": "66.10",
      "low": "56.32",
      "close": "62.20",
      "volume": "28191410"
    },
    {
      "date": "2025-04-08",
      "open": "64.65",
      "high": "66.11",
      "low": "58.74",
      "close": "60.25",
      "volume": "19560760"
    },
    {
      "date": "2025-04-09",
      "open": "60.69",
      "high": "71.87",
      "low": "59.92",
      "close": "71.11",
      "volume": "29544680"
    },
    {
      "date": "2025-04-10",
      "open": "67.995",
      "high": "68.00",
      "low": "63.27",
      "close": "66.43",
      "volume": "20011820"
    },
    {
      "date": "2025-04-11",
      "open": "65.69",
      "high": "67.96",
      "low": "64.585",
      "close": "67.48",
      "volume": "14706230"
    },
    {
      "date": "2025-04-14",
      "open": "68.64",
      "high": "69.36",
      "low": "66.91",
      "close": "67.86",
      "volume": "9944994"
    },
    {
      "date": "2025-04-15",
      "open": "68.09",
      "high": "69.5425",
      "low": "67.95",
      "close": "68.44",
      "volume": "10674210"
    },
    {
      "date": "2025-04-16",
      "open": "65.24",
      "high": "66.82",
      "low": "62.95",
      "close": "65.14",
      "volume": "17845300"
    },
    {
      "date": "2025-04-17",
      "open": "65.34",
      "high": "65.38",
      "low": "63.48",
      "close": "63.76",
      "volume": "13847740"
    },
    {
      "date": "2025-04-21",
      "open": "62.36",
      "high": "62.67",
      "low": "61.14",
      "close": "62.39",
      "volume": "14302860"
    },
    {
      "date": "2025-04-22",
      "open": "62.965",
      "high": "64.02",
      "low": "62.56",
      "close": "63.48",
      "volume": "10857330"
    },
    {
      "date": "2025-04-23",
      "open": "66.81",
      "high": "68.01",
      "low": "66.34",
      "close": "66.73",
      "volume": "18214740"
    },
    {
      "date": "2025-04-24",
      "open": "69.67",
      "high": "71.21",
      "low": "67.5501",
      "close": "70.90",
      "volume": "18159370"
    },
    {
      "date": "2025-04-25",
      "open": "70.33",
      "high": "72.285",
      "low": "70.29",
      "close": "71.42",
      "volume": "9751468"
    },
    {
      "date": "2025-04-28",
      "open": "70.95",
      "high": "71.94",
      "low": "70.04",
      "close": "71.57",
      "volume": "10255020"
    },
    {
      "date": "2025-04-29",
      "open": "70.89",
      "high": "71.66",
      "low": "70.22",
      "close": "70.90",
      "volume": "8583787"
    },
    {
      "date": "2025-04-30",
      "open": "68.89",
      "high": "71.84",
      "low": "68.525",
      "close": "71.67",
      "volume": "11233870"
    },
    {
      "date": "2025-05-01",
      "open": "72.18",
      "high": "73.5298",
      "low": "71.40",
      "close": "71.73",
      "volume": "14147600"
    },
    {
      "date": "2025-05-02",
      "open": "74.25",
      "high": "75.49",
      "low": "73.69",
      "close": "74.52",
      "volume": "13339390"
    },
    {
      "date": "2025-05-05",
      "open": "73.875",
      "high": "74.90",
      "low": "73.78",
      "close": "73.91",
      "volume": "6960773"
    },
    {
      "date": "2025-05-06",
      "open": "72.59",
      "high": "73.875",
      "low": "72.59",
      "close": "73.16",
      "volume": "6892727"
    },
    {
      "date": "2025-05-07",
      "open": "73.445",
      "high": "75.295",
      "low": "72.91",
      "close": "75.06",
      "volume": "9987702"
    },
    {
      "date": "2025-05-08",
      "open": "76.10",
      "high": "76.42",
      "low": "74.82",
      "close": "74.90",
      "volume": "10469430"
    },
    {
      "date": "2025-05-09",
      "open": "75.69",
      "high": "76.30",
      "low": "74.65",
      "close": "75.36",
      "volume": "7036956"
    },
    {
      "date": "2025-05-12",
      "open": "80.665",
      "high": "82.55",
      "low": "80.665",
      "close": "82.25",
      "volume": "17456940"
    },
    {
      "date": "2025-05-13",
      "open": "82.36",
      "high": "85.78",
      "low": "82.25",
      "close": "85.25",
      "volume": "11920150"
    },
    {
      "date": "2025-05-14",
      "open": "85.14",
      "high": "86.04",
      "low": "84.33",
      "close": "84.97",
      "volume": "8654510"
    },
    {
      "date": "2025-05-15",
      "open": "84.23",
      "high": "85.26",
      "low": "83.50",
      "close": "84.79",
      "volume": "9058033"
    },
    {
      "date": "2025-05-16",
      "open": "84.41",
      "high": "84.46",
      "low": "82.53",
      "close": "84.43",
      "volume": "10100370"
    },
    {
      "date": "2025-05-19",
      "open": "82.70",
      "high": "84.45",
      "low": "82.54",
      "close": "83.82",
      "volume": "9222315"
    },
    {
      "date": "2025-05-20",
      "open": "83.53",
      "high": "84.35",
      "low": "83.05",
      "close": "84.29",
      "volume": "6913293"
    },
    {
      "date": "2025-05-21",
      "open": "83.21",
      "high": "84.78",
      "low": "82.23",
      "close": "82.79",
      "volume": "8082654"
    },
    {
      "date": "2025-05-22",
      "open": "82.64",
      "high": "83.82",
      "low": "82.05",
      "close": "82.56",
      "volume": "6241631"
    },
    {
      "date": "2025-05-23",
      "open": "80.12",
      "high": "81.385",
      "low": "79.775",
      "close": "81.06",
      "volume": "8276670"
    },
    {
      "date": "2025-05-27",
      "open": "83.04",
      "high": "84.115",
      "low": "82.305",
      "close": "83.94",
      "volume": "9530217"
    },
    {
      "date": "2025-05-28",
      "open": "83.975",
      "high": "85.025",
      "low": "83.58",
      "close": "84.00",
      "volume": "9464088"
    },
    {
      "date": "2025-05-29",
      "open": "85.85",
      "high": "86.26",
      "low": "83.61",
      "close": "84.16",
      "volume": "8239828"
    },
    {
      "date": "2025-05-30",
      "open": "83.67",
      "high": "83.81",
      "low": "79.49",
      "close": "80.79",
      "volume": "19191610"
    },
    {
      "date": "2025-06-02",
      "open": "80.585",
      "high": "82.53",
      "low": "80.425",
      "close": "82.48",
      "volume": "8246254"
    },
    {
      "date": "2025-06-03",
      "open": "82.07",
      "high": "84.01",
      "low": "81.95",
      "close": "83.66",
      "volume": "8920692"
    },
    {
      "date": "2025-06-04",
      "open": "84.21",
      "high": "85.04",
      "low": "83.49",
      "close": "84.77",
      "volume": "7992220"
    },
    {
      "date": "2025-06-05",
      "open": "85.50",
      "high": "86.34",
      "low": "84.34",
      "close": "84.91",
      "volume": "10917370"
    },
    {
      "date": "2025-06-06",
      "open": "86.26",
      "high": "87.58",
      "low": "85.858",
      "close": "86.35",
      "volume": "7877822"
    },
    {
      "date": "2025-06-09",
      "open": "87.10",
      "high": "89.33",
      "low": "87.02",
      "close": "88.30",
      "volume": "14496240"
    },
    {
      "date": "2025-06-10",
      "open": "88.785",
      "high": "91.37",
      "low": "88.34",
      "close": "91.00",
      "volume": "11118930"
    },
    {
      "date": "2025-06-11",
      "open": "91.385",
      "high": "91.99",
      "low": "89.87",
      "close": "90.95",
      "volume": "10646550"
    },
    {
      "date": "2025-06-12",
      "open": "90.62",
      "high": "91.90",
      "low": "90.49",
      "close": "91.66",
      "volume": "5989729"
    },
    {
      "date": "2025-06-13",
      "open": "88.77",
      "high": "91.23",
      "low": "88.18",
      "close": "89.52",
      "volume": "10979030"
    },
    {
      "date": "2025-06-16",
      "open": "90.95",
      "high": "93.58",
      "low": "90.855",
      "close": "93.41",
      "volume": "11642110"
    },
    {
      "date": "2025-06-17",
      "open": "93.34",
      "high": "95.015",
      "low": "92.55",
      "close": "92.66",
      "volume": "10229510"
    },
    {
      "date": "2025-06-18",
      "open": "93.045",
      "high": "93.60",
      "low": "91.80",
      "close": "92.24",
      "volume": "9373893"
    },
    {
      "date": "2025-06-20",
      "open": "93.05",
      "high": "93.43",
      "low": "87.75",
      "close": "90.49",
      "volume": "22925170"
    },
    {
      "date": "2025-06-23",
      "open": "91.37",
      "high": "92.76",
      "low": "90.29",
      "close": "91.61",
      "volume": "12551330"
    },
    {
      "date": "2025-06-24",
      "open": "93.23",
      "high": "95.77",
      "low": "93.23",
      "close": "95.63",
      "volume": "12838790"
    },
    {
      "date": "2025-06-25",
      "open": "96.25",
      "high": "97.37",
      "low": "95.32",
      "close": "96.02",
      "volume": "8690475"
    },
    {
      "date": "2025-06-26",
      "open": "96.28",
      "high": "96.925",
      "low": "95.835",
      "close": "96.84",
      "volume": "9477473"
    },
    {
      "date": "2025-06-27",
      "open": "97.035",
      "high": "98.02",
      "low": "96.39",
      "close": "97.20",
      "volume": "10780970"
    },
    {
      "date": "2025-06-30",
      "open": "97.55",
      "high": "97.67",
      "low": "96.85",
      "close": "97.34",
      "volume": "8218267"
    },
    {
      "date": "2025-07-01",
      "open": "96.59",
      "high": "97.315",
      "low": "94.49",
      "close": "96.81",
      "volume": "9760336"
    },
    {
      "date": "2025-07-02",
      "open": "95.85",
      "high": "98.95",
      "low": "95.20",
      "close": "98.83",
      "volume": "11023030"
    },
    {
      "date": "2025-07-03",
      "open": "98.83",
      "high": "99.50",
      "low": "98.655",
      "close": "98.81",
      "volume": "5028931"
    },
    {
      "date": "2025-07-07",
      "open": "98.36",
      "high": "98.92",
      "low": "97.7099",
      "close": "98.14",
      "volume": "7239587"
    },
    {
      "date": "2025-07-08",
      "open": "98.825",
      "high": "100.285",
      "low": "98.22",
      "close": "99.83",
      "volume": "9570186"
    },
    {
      "date": "2025-07-09",
      "open": "99.80",
      "high": "101.085",
      "low": "98.91",
      "close": "99.81",
      "volume": "7323033"
    },
    {
      "date": "2025-07-10",
      "open": "100.92",
      "high": "101.65",
      "low": "100.18",
      "close": "101.06",
      "volume": "6572420"
    },
    {
      "date": "2025-07-11",
      "open": "100.33",
      "high": "102.025",
      "low": "100.27",
      "close": "101.73",
      "volume": "6203800"
    },
    {
      "date": "2025-07-14",
      "open": "100.57",
      "high": "101.00",
      "low": "98.78",
      "close": "99.62",
      "volume": "12938070"
    },
    {
      "date": "2025-07-15",
      "open": "101.54",
      "high": "102.19",
      "low": "100.61",
      "close": "101.07",
      "volume": "9190586"
    },
    {
      "date": "2025-07-16",
      "open": "97.72",
      "high": "100.42",
      "low": "96.19",
      "close": "100.37",
      "volume": "15369650"
    },
    {
      "date": "2025-07-17",
      "open": "99.46",
      "high": "101.375",
      "low": "98.26",
      "close": "100.79",
      "volume": "9745949"
    },
    {
      "date": "2025-07-18",
      "open": "101.24",
      "high": "101.73",
      "low": "100.36",
      "close": "100.66",
      "volume": "8115453"
    },
    {
      "date": "2025-07-21",
      "open": "100.88",
      "high": "102.59",
      "low": "100.73",
      "close": "101.74",
      "volume": "7026672"
    },
    {
      "date": "2025-07-22",
      "open": "101.00",
      "high": "101.123",
      "low": "97.04",
      "close": "97.69",
      "volume": "14170110"
    },
    {
      "date": "2025-07-23",
      "open": "98.26",
      "high": "98.38",
      "low": "96.395",
      "close": "97.10",
      "volume": "12013930"
    },
    {
      "date": "2025-07-24",
      "open": "97.57",
      "high": "98.62",
      "low": "97.03",
      "close": "97.78",
      "volume": "9076557"
    },
    {
      "date": "2025-07-25",
      "open": "96.70",
      "high": "97.33",
      "low": "96.32",
      "close": "96.96",
      "volume": "8914433"
    },
    {
      "date": "2025-07-28",
      "open": "98.98",
      "high": "99.53",
      "low": "97.915",
      "close": "98.62",
      "volume": "8156109"
    },
    {
      "date": "2025-07-29",
      "open": "99.39",
      "high": "100.22",
      "low": "98.03",
      "close": "98.94",
      "volume": "7283710"
    },
    {
      "date": "2025-07-30",
      "open": "99.52",
      "high": "100.65",
      "low": "97.95",
      "close": "99.09",
      "volume": "12529410"
    },
    {
      "date": "2025-07-31",
      "open": "91.015",
      "high": "95.63",
      "low": "90.935",
      "close": "94.84",
      "volume": "27661830"
    },
    {
      "date": "2025-08-01",
      "open": "92.71",
      "high": "96.66",
      "low": "92.47",
      "close": "96.37",
      "volume": "16601020"
    },
    {
      "date": "2025-08-04",
      "open": "97.425",
      "high": "98.81",
      "low": "96.64",
      "close": "98.41",
      "volume": "11876710"
    },
    {
      "date": "2025-08-05",
      "open": "98.78",
      "high": "99.35",
      "low": "95.62",
      "close": "96.68",
      "volume": "12100130"
    },
    {
      "date": "2025-08-06",
      "open": "96.30",
      "high": "96.47",
      "low": "94.27",
      "close": "95.94",
      "volume": "10631880"
    },
    {
      "date": "2025-08-07",
      "open": "98.595",
      "high": "100.19",
      "low": "97.97",
      "close": "99.15",
      "volume": "9572342"
    },
    {
      "date": "2025-08-08",
      "open": "99.15",
      "high": "102.225",
      "low": "98.99",
      "close": "101.75",
      "volume": "8765140"
    },
    {
      "date": "2025-08-11",
      "open": "103.90",
      "high": "104.15",
      "low": "101.71",
      "close": "102.00",
      "volume": "8637010"
    },
    {
      "date": "2025-08-12",
      "open": "102.65",
      "high": "105.64",
      "low": "101.392",
      "close": "105.28",
      "volume": "11892040"
    },
    {
      "date": "2025-08-13",
      "open": "106.50",
      "high": "107.49",
      "low": "105.446",
      "close": "106.74",
      "volume": "12118630"
    },
    {
      "date": "2025-08-14",
      "open": "106.20",
      "high": "108.02",
      "low": "105.59",
      "close": "107.38",
      "volume": "11163780"
    },
    {
      "date": "2025-08-15",
      "open": "104.675",
      "high": "105.885",
      "low": "99.26",
      "close": "99.51",
      "volume": "23155660"
    },
    {
      "date": "2025-08-18",
      "open": "99.00",
      "high": "99.80",
      "low": "98.40",
      "close": "98.88",
      "volume": "15119260"
    },
    {
      "date": "2025-08-19",
      "open": "98.83",
      "high": "100.63",
      "low": "98.20",
      "close": "100.33",
      "volume": "11622870"
    },
    {
      "date": "2025-08-20",
      "open": "100.985",
      "high": "101.015",
      "low": "97.32",
      "close": "99.15",
      "volume": "14287720"
    },
    {
      "date": "2025-08-21",
      "open": "98.76",
      "high": "99.85",
      "low": "97.14",
      "close": "98.41",
      "volume": "10706520"
    },
    {
      "date": "2025-08-22",
      "open": "99.05",
      "high": "102.55",
      "low": "98.59",
      "close": "100.08",
      "volume": "9689672"
    },
    {
      "date": "2025-08-25",
      "open": "99.98",
      "high": "101.75",
      "low": "99.90",
      "close": "101.28",
      "volume": "5438511"
    },
    {
      "date": "2025-08-26",
      "open": "101.30",
      "high": "103.99",
      "low": "101.10",
      "close": "103.63",
      "volume": "11781060"
    },
    {
      "date": "2025-08-27",
      "open": "103.17",
      "high": "103.775",
      "low": "102.365",
      "close": "103.67",
      "volume": "7214720"
    },
    {
      "date": "2025-08-28",
      "open": "104.00",
      "high": "104.90",
      "low": "102.955",
      "close": "104.09",
      "volume": "7375201"
    },
    {
      "date": "2025-08-29",
      "open": "101.91",
      "high": "102.6899",
      "low": "98.81",
      "close": "100.15",
      "volume": "12178820"
    },
    {
      "date": "2025-09-02",
      "open": "95.765",
      "high": "97.265",
      "low": "94.11",
      "close": "97.03",
      "volume": "14695220"
    },
    {
      "date": "2025-09-03",
      "open": "97.03",
      "high": "97.855",
      "low": "96.44",
      "close": "97.74",
      "volume": "11023280"
    },
    {
      "date": "2025-09-04",
      "open": "97.66",
      "high": "101.11",
      "low": "97.159",
      "close": "100.42",
      "volume": "8822427"
    },
    {
      "date": "2025-09-05",
      "open": "101.70",
      "high": "103.01",
      "low": "100.68",
      "close": "102.95",
      "volume": "8142017"
    },
    {
      "date": "2025-09-08",
      "open": "105.005",
      "high": "106.37",
      "low": "104.475",
      "close": "105.07",
      "volume": "7972739"
    },
    {
      "date": "2025-09-09",
      "open": "104.91",
      "high": "105.82",
      "low": "104.46",
      "close": "105.57",
      "volume": "7264327"
    },
    {
      "date": "2025-09-10",
      "open": "106.70",
      "high": "107.78",
      "low": "104.61",
      "close": "107.36",
      "volume": "12279370"
    },
    {
      "date": "2025-09-11",
      "open": "108.35",
      "high": "115.90",
      "low": "108.29",
      "close": "115.58",
      "volume": "20296060"
    },
    {
      "date": "2025-09-12",
      "open": "115.92",
      "high": "117.50",
      "low": "115.875",
      "close": "116.96",
      "volume": "11060490"
    },
    {
      "date": "2025-09-15",
      "open": "117.80",
      "high": "119.33",
      "low": "117.03",
      "close": "119.21",
      "volume": "9785747"
    },
    {
      "date": "2025-09-16",
      "open": "119.975",
      "high": "120.97",
      "low": "118.67",
      "close": "120.47",
      "volume": "9897207"
    },
    {
      "date": "2025-09-17",
      "open": "120.82",
      "high": "123.28",
      "low": "119.51",
      "close": "121.90",
      "volume": "10996080"
    },
    {
      "date": "2025-09-18",
      "open": "126.55",
      "high": "128.695",
      "low": "125.04",
      "close": "126.32",
      "volume": "13763920"
    },
    {
      "date": "2025-09-19",
      "open": "126.355",
      "high": "127.80",
      "low": "125.00",
      "close": "126.92",
      "volume": "24271860"
    },
    {
      "date": "2025-09-22",
      "open": "129.80",
      "high": "132.63",
      "low": "129.16",
      "close": "132.20",
      "volume": "13403750"
    },
    {
      "date": "2025-09-23",
      "open": "129.75",
      "high": "133.565",
      "low": "129.36",
      "close": "131.93",
      "volume": "12051100"
    },
    {
      "date": "2025-09-24",
      "open": "130.00",
      "high": "130.225",
      "low": "127.02",
      "close": "128.32",
      "volume": "12435950"
    },
    {
      "date": "2025-09-25",
      "open": "126.44",
      "high": "129.06",
      "low": "125.0201",
      "close": "128.13",
      "volume": "9621715"
    },
    {
      "date": "2025-09-26",
      "open": "127.94",
      "high": "128.76",
      "low": "126.37",
      "close": "128.33",
      "volume": "8788993"
    },
    {
      "date": "2025-09-29",
      "open": "133.08",
      "high": "133.36",
      "low": "131.03",
      "close": "131.09",
      "volume": "11015540"
    },
    {
      "date": "2025-09-30",
      "open": "131.345",
      "high": "134.21",
      "low": "130.81",
      "close": "133.90",
      "volume": "10328760"
    },
    {
      "date": "2025-10-01",
      "open": "132.41",
      "high": "143.09",
      "low": "131.94",
      "close": "142.79",
      "volume": "15549120"
    },
    {
      "date": "2025-10-02",
      "open": "146.965",
      "high": "147.35",
      "low": "143.71",
      "close": "146.99",
      "volume": "16417070"
    },
    {
      "date": "2025-10-03",
      "open": "145.82",
      "high": "147.91",
      "low": "144.60",
      "close": "145.81",
      "volume": "8970274"
    },
    {
      "date": "2025-10-06",
      "open": "149.90",
      "high": "153.695",
      "low": "149.12",
      "close": "149.15",
      "volume": "11217060"
    },
    {
      "date": "2025-10-07",
      "open": "149.23",
      "high": "149.3625",
      "low": "139.5001",
      "close": "140.35",
      "volume": "16549790"
    },
    {
      "date": "2025-10-08",
      "open": "137.91",
      "high": "142.88",
      "low": "137.61",
      "close": "142.54",
      "volume": "13695740"
    },
    {
      "date": "2025-10-09",
      "open": "141.75",
      "high": "142.86",
      "low": "140.58",
      "close": "141.00",
      "volume": "8102517"
    },
    {
      "date": "2025-10-10",
      "open": "140.60",
      "high": "141.80",
      "low": "131.02",
      "close": "131.37",
      "volume": "18748960"
    },
    {
      "date": "2025-10-13",
      "open": "138.09",
      "high": "138.90",
      "low": "136.58",
      "close": "137.81",
      "volume": "10048070"
    },
    {
      "date": "2025-10-14",
      "open": "134.10",
      "high": "140.92",
      "low": "134.04",
      "close": "138.31",
      "volume": "10509660"
    },
    {
      "date": "2025-10-15",
      "open": "144.00",
      "high": "145.22",
      "low": "141.10",
      "close": "144.78",
      "volume": "9722650"
    },
    {
      "date": "2025-10-16",
      "open": "147.58",
      "high": "147.58",
      "low": "140.37",
      "close": "142.37",
      "volume": "11650300"
    },
    {
      "date": "2025-10-17",
      "open": "142.26",
      "high": "142.65",
      "low": "139.82",
      "close": "141.51",
      "volume": "6389799"
    },
    {
      "date": "2025-10-20",
      "open": "143.49",
      "high": "146.4771",
      "low": "143.425",
      "close": "144.05",
      "volume": "8919374"
    },
    {
      "date": "2025-10-21",
      "open": "143.98",
      "high": "145.435",
      "low": "142.4703",
      "close": "145.04",
      "volume": "8855592"
    },
    {
      "date": "2025-10-22",
      "open": "144.895",
      "high": "145.745",
      "low": "136.86",
      "close": "141.25",
      "volume": "16927780"
    },
    {
      "date": "2025-10-23",
      "open": "138.00",
      "high": "148.46",
      "low": "137.37",
      "close": "147.54",
      "volume": "13336570"
    },
    {
      "date": "2025-10-24",
      "open": "149.91",
      "high": "153.21",
      "low": "148.00",
      "close": "151.68",
      "volume": "10966390"
    },
    {
      "date": "2025-10-27",
      "open": "156.14",
      "high": "158.245",
      "low": "155.74",
      "close": "156.90",
      "volume": "13313100"
    },
    {
      "date": "2025-10-28",
      "open": "155.52",
      "high": "156.125",
      "low": "154.28",
      "close": "155.62",
      "volume": "7939677"
    },
    {
      "date": "2025-10-29",
      "open": "158.25",
      "high": "163.0899",
      "low": "158.085",
      "close": "160.67",
      "volume": "12783320"
    },
    {
      "date": "2025-10-30",
      "open": "162.37",
      "high": "165.22",
      "low": "160.30",
      "close": "161.01",
      "volume": "10440620"
    },
    {
      "date": "2025-10-31",
      "open": "162.55",
      "high": "164.06",
      "low": "156.60",
      "close": "157.46",
      "volume": "9652073"
    },
    {
      "date": "2025-11-03",
      "open": "159.99",
      "high": "162.24",
      "low": "159.00",
      "close": "161.24",
      "volume": "7302412"
    },
    {
      "date": "2025-11-04",
      "open": "155.63",
      "high": "161.0935",
      "low": "155.16",
      "close": "155.78",
      "volume": "11211080"
    },
    {
      "date": "2025-11-05",
      "open": "157.57",
      "high": "166.92",
      "low": "157.00",
      "close": "165.05",
      "volume": "11130190"
    },
    {
      "date": "2025-11-06",
      "open": "163.39",
      "high": "165.2129",
      "low": "160.19",
      "close": "162.19",
      "volume": "9640084"
    },
    {
      "date": "2025-11-07",
      "open": "159.825",
      "high": "159.9511",
      "low": "153.195",
      "close": "159.35",
      "volume": "11609330"
    },
    {
      "date": "2025-11-10",
      "open": "164.555",
      "high": "167.15",
      "low": "163.70",
      "close": "166.37",
      "volume": "10030600"
    },
    {
      "date": "2025-11-11",
      "open": "164.17",
      "high": "164.6225",
      "low": "157.71",
      "close": "159.18",
      "volume": "9144638"
    },
    {
      "date": "2025-11-12",
      "open": "161.31",
      "high": "162.16",
      "low": "158.48",
      "close": "161.42",
      "volume": "8949951"
    },
    {
      "date": "2025-11-13",
      "open": "158.89",
      "high": "160.31",
      "low": "151.73",
      "close": "153.32",
      "volume": "13693700"
    },
    {
      "date": "2025-11-14",
      "open": "147.505",
      "high": "152.945",
      "low": "145.37",
      "close": "148.26",
      "volume": "15076130"
    },
    {
      "date": "2025-11-17",
      "open": "147.31",
      "high": "153.81",
      "low": "145.94",
      "close": "147.46",
      "volume": "10487790"
    },
    {
      "date": "2025-11-18",
      "open": "145.25",
      "high": "147.44",
      "low": "142.50",
      "close": "143.24",
      "volume": "12706730"
    },
    {
      "date": "2025-11-19",
      "open": "146.77",
      "high": "150.40",
      "low": "145.51",
      "close": "148.80",
      "volume": "9818266"
    },
    {
      "date": "2025-11-20",
      "open": "153.46",
      "high": "154.37",
      "low": "138.30",
      "close": "139.59",
      "volume": "13695470"
    },
    {
      "date": "2025-11-21",
      "open": "139.80",
      "high": "144.41",
      "low": "135.50",
      "close": "142.65",
      "volume": "14654570"
    },
    {
      "date": "2025-11-24",
      "open": "145.60",
      "high": "152.56",
      "low": "144.43",
      "close": "150.38",
      "volume": "23095990"
    },
    {
      "date": "2025-11-25",
      "open": "149.545",
      "high": "152.80",
      "low": "145.50",
      "close": "151.93",
      "volume": "9691547"
    },
    {
      "date": "2025-11-26",
      "open": "152.965",
      "high": "156.97",
      "low": "152.50",
      "close": "155.14",
      "volume": "8398145"
    },
    {
      "date": "2025-11-28",
      "open": "156.20",
      "high": "156.20",
      "low": "153.83",
      "close": "156.00",
      "volume": "4919184"
    },
    {
      "date": "2025-12-01",
      "open": "154.85",
      "high": "156.79",
      "low": "153.25",
      "close": "154.79",
      "volume": "7416725"
    },
    {
      "date": "2025-12-02",
      "open": "155.85",
      "high": "159.45",
      "low": "155.66",
      "close": "158.19",
      "volume": "10711870"
    },
    {
      "date": "2025-12-03",
      "open": "156.885",
      "high": "160.10",
      "low": "153.15",
      "close": "159.75",
      "volume": "9964303"
    },
    {
      "date": "2025-12-04",
      "open": "157.05",
      "high": "158.52",
      "low": "154.92",
      "close": "157.09",
      "volume": "8834691"
    },
    {
      "date": "2025-12-05",
      "open": "159.005",
      "high": "161.05",
      "low": "157.88",
      "close": "158.70",
      "volume": "7834084"
    },
    {
      "date": "2025-12-08",
      "open": "161.98",
      "high": "164.619",
      "low": "160.845",
      "close": "162.74",
      "volume": "10170530"
    },
    {
      "date": "2025-12-09",
      "open": "160.75",
      "high": "166.36",
      "low": "160.75",
      "close": "165.81",
      "volume": "8127026"
    },
    {
      "date": "2025-12-10",
      "open": "165.09",
      "high": "169.69",
      "low": "162.54",
      "close": "168.26",
      "volume": "9259635"
    },
    {
      "date": "2025-12-11",
      "open": "165.66",
      "high": "169.15",
      "low": "160.32",
      "close": "168.71",
      "volume": "10000000"
    },
    {
      "date": "2025-12-12",
      "open": "166.84",
      "high": "167.80",
      "low": "159.0896",
      "close": "160.52",
      "volume": "11414840"
    },
    {
      "date": "2025-12-15",
      "open": "163.40",
      "high": "166.87",
      "low": "162.16",
      "close": "164.30",
      "volume": "10258820"
    },
    {
      "date": "2025-12-16",
      "open": "164.50",
      "high": "166.1905",
      "low": "160.79",
      "close": "163.26",
      "volume": "8078639"
    },
    {
      "date": "2025-12-17",
      "open": "163.86",
      "high": "164.5213",
      "low": "153.60",
      "close": "154.98",
      "volume": "12277840"
    },
    {
      "date": "2025-12-18",
      "open": "163.19",
      "high": "168.29",
      "low": "162.00",
      "close": "164.70",
      "volume": "14006370"
    },
    {
      "date": "2025-12-19",
      "open": "166.08",
      "high": "173.58",
      "low": "166.08",
      "close": "172.27",
      "volume": "38469400"
    },
    {
      "date": "2025-12-22",
      "open": "175.68",
      "high": "175.96",
      "low": "171.49",
      "close": "175.26",
      "volume": "11436150"
    },
    {
      "date": "2025-12-23",
      "open": "175.26",
      "high": "177.29",
      "low": "174.78",
      "close": "175.16",
      "volume": "6482958"
    },
    {
      "date": "2025-12-24",
      "open": "175.26",
      "high": "177.5612",
      "low": "175.20",
      "close": "177.33",
      "volume": "2598888"
    },
    {
      "date": "2025-12-26",
      "open": "178.43",
      "high": "179.80",
      "low": "177.80",
      "close": "178.07",
      "volume": "5238945"
    },
    {
      "date": "2025-12-29",
      "open": "176.50",
      "high": "179.229",
      "low": "174.75",
      "close": "175.87",
      "volume": "6663341"
    },
    {
      "date": "2025-12-30",
      "open": "176.535",
      "high": "177.36",
      "low": "173.59",
      "close": "173.78",
      "volume": "5670823"
    },
    {
      "date": "2025-12-31",
      "open": "174.485",
      "high": "174.91",
      "low": "170.76",
      "close": "171.18",
      "volume": "4935798"
    },
    {
      "date": "2026-01-02",
      "open": "177.85",
      "high": "185.78",
      "low": "177.50",
      "close": "185.06",
      "volume": "11957360"
    },
    {
      "date": "2026-01-05",
      "open": "190.12",
      "high": "198.36",
      "low": "190.12",
      "close": "194.76",
      "volume": "16268150"
    },
    {
      "date": "2026-01-06",
      "open": "197.79",
      "high": "210.45",
      "low": "197.15",
      "close": "206.96",
      "volume": "18787560"
    },
    {
      "date": "2026-01-07",
      "open": "202.58",
      "high": "205.38",
      "low": "199.80",
      "close": "203.08",
      "volume": "15121020"
    },
    {
      "date": "2026-01-08",
      "open": "202.865",
      "high": "203.22",
      "low": "195.04",
      "close": "200.96",
      "volume": "13928560"
    },
    {
      "date": "2026-01-09",
      "open": "204.66",
      "high": "219.59",
      "low": "202.72",
      "close": "218.36",
      "volume": "16758580"
    },
    {
      "date": "2026-01-12",
      "open": "216.12",
      "high": "222.58",
      "low": "215.18",
      "close": "220.40",
      "volume": "10749070"
    },
    {
      "date": "2026-01-13",
      "open": "219.42",
      "high": "220.57",
      "low": "213.39",
      "close": "214.38",
      "volume": "12736970"
    },
    {
      "date": "2026-01-14",
      "open": "211.125",
      "high": "211.31",
      "low": "206.61",
      "close": "208.79",
      "volume": "18187220"
    },
    {
      "date": "2026-01-15",
      "open": "228.145",
      "high": "229.57",
      "low": "217.21",
      "close": "217.47",
      "volume": "15249840"
    },
    {
      "date": "2026-01-16",
      "open": "221.90",
      "high": "225.69",
      "low": "219.00",
      "close": "222.96",
      "volume": "14392670"
    },
    {
      "date": "2026-01-20",
      "open": "218.21",
      "high": "226.1475",
      "low": "217.61",
      "close": "222.41",
      "volume": "11601710"
    },
    {
      "date": "2026-01-21",
      "open": "223.05",
      "high": "232.90",
      "low": "220.66",
      "close": "228.39",
      "volume": "12454810"
    },
    {
      "date": "2026-01-22",
      "open": "235.56",
      "high": "236.10",
      "low": "219.76",
      "close": "220.70",
      "volume": "11958640"
    },
    {
      "date": "2026-01-23",
      "open": "217.87",
      "high": "223.36",
      "low": "213.8699",
      "close": "217.94",
      "volume": "10156790"
    },
    {
      "date": "2026-01-26",
      "open": "218.98",
      "high": "225.35",
      "low": "215.9301",
      "close": "222.87",
      "volume": "10625570"
    },
    {
      "date": "2026-01-27",
      "open": "230.63",
      "high": "239.50",
      "low": "228.76",
      "close": "238.46",
      "volume": "12005950"
    },
    {
      "date": "2026-01-28",
      "open": "241.27",
      "high": "243.99",
      "low": "237.14",
      "close": "239.58",
      "volume": "15630570"
    },
    {
      "date": "2026-01-29",
      "open": "245.61",
      "high": "251.3799",
      "low": "236.815",
      "close": "248.17",
      "volume": "16801620"
    },
    {
      "date": "2026-01-30",
      "open": "244.26",
      "high": "251.87",
      "low": "232.00",
      "close": "233.46",
      "volume": "18352890"
    },
    {
      "date": "2026-02-02",
      "open": "233.33",
      "high": "242.95",
      "low": "232.00",
      "close": "237.50",
      "volume": "13299340"
    },
    {
      "date": "2026-02-03",
      "open": "244.89",
      "high": "246.6199",
      "low": "226.8794",
      "close": "230.10",
      "volume": "13500370"
    },
    {
      "date": "2026-02-04",
      "open": "229.87",
      "high": "231.11",
      "low": "205.11",
      "close": "209.78",
      "volume": "19608020"
    },
    {
      "date": "2026-02-05",
      "open": "208.13",
      "high": "215.85",
      "low": "204.57",
      "close": "213.31",
      "volume": "10928870"
    },
    {
      "date": "2026-02-06",
      "open": "220.67",
      "high": "232.45",
      "low": "218.76",
      "close": "231.01",
      "volume": "13848780"
    },
    {
      "date": "2026-02-09",
      "open": "229.005",
      "high": "231.315",
      "low": "223.39",
      "close": "229.28",
      "volume": "9976654"
    },
    {
      "date": "2026-02-10",
      "open": "229.28",
      "high": "229.31",
      "low": "220.25",
      "close": "226.61",
      "volume": "7909518"
    },
    {
      "date": "2026-02-11",
      "open": "235.545",
      "high": "240.34",
      "low": "230.04",
      "close": "235.12",
      "volume": "9555840"
    },
    {
      "date": "2026-02-12",
      "open": "236.33",
      "high": "238.91",
      "low": "229.64",
      "close": "231.29",
      "volume": "10662130"
    },
    {
      "date": "2026-02-13",
      "open": "236.18",
      "high": "242.7799",
      "low": "233.39",
      "close": "235.53",
      "volume": "9905432"
    },
    {
      "date": "2026-02-17",
      "open": "231.45",
      "high": "238.15",
      "low": "228.88",
      "close": "235.58",
      "volume": "7368503"
    },
    {
      "date": "2026-02-18",
      "open": "236.38",
      "high": "245.27",
      "low": "234.10",
      "close": "240.09",
      "volume": "10095400"
    },
    {
      "date": "2026-02-19",
      "open": "234.07",
      "high": "237.92",
      "low": "231.42",
      "close": "237.39",
      "volume": "6384161"
    },
    {
      "date": "2026-02-20",
      "open": "237.545",
      "high": "245.76",
      "low": "236.965",
      "close": "244.92",
      "volume": "8601201"
    },
    {
      "date": "2026-02-23",
      "open": "245.35",
      "high": "249.40",
      "low": "237.3701",
      "close": "242.27",
      "volume": "9488020"
    },
    {
      "date": "2026-02-24",
      "open": "243.45",
      "high": "247.76",
      "low": "238.975",
      "close": "244.25",
      "volume": "9087090"
    },
    {
      "date": "2026-02-25",
      "open": "249.89",
      "high": "256.68",
      "low": "248.39",
      "close": "249.48",
      "volume": "9835405"
    },
    {
      "date": "2026-02-26",
      "open": "246.03",
      "high": "248.5029",
      "low": "230.70",
      "close": "239.07",
      "volume": "10700290"
    },
    {
      "date": "2026-02-27",
      "open": "233.46",
      "high": "240.10",
      "low": "232.68",
      "close": "233.89",
      "volume": "12988890"
    },
    {
      "date": "2026-03-02",
      "open": "229.28",
      "high": "233.83",
      "low": "227.23",
      "close": "231.00",
      "volume": "10294010"
    },
    {
      "date": "2026-03-03",
      "open": "223.77",
      "high": "224.12",
      "low": "215.79",
      "close": "217.27",
      "volume": "12442340"
    },
    {
      "date": "2026-03-04",
      "open": "221.705",
      "high": "225.12",
      "low": "219.00",
      "close": "222.99",
      "volume": "8614367"
    },
    {
      "date": "2026-03-05",
      "open": "218.41",
      "high": "222.41",
      "low": "208.13",
      "close": "214.68",
      "volume": "10241010"
    },
    {
      "date": "2026-03-06",
      "open": "205.45",
      "high": "211.24",
      "low": "198.45",
      "close": "199.33",
      "volume": "13597780"
    },
    {
      "date": "2026-03-09",
      "open": "195.00",
      "high": "211.50",
      "low": "194.08",
      "close": "211.15",
      "volume": "13421040"
    },
    {
      "date": "2026-03-10",
      "open": "211.00",
      "high": "220.8199",
      "low": "210.88",
      "close": "215.23",
      "volume": "10699720"
    },
    {
      "date": "2026-03-11",
      "open": "214.45",
      "high": "221.62",
      "low": "214.00",
      "close": "218.87",
      "volume": "7160496"
    },
    {
      "date": "2026-03-12",
      "open": "213.67",
      "high": "215.165",
      "low": "208.00",
      "close": "209.49",
      "volume": "9932883"
    },
    {
      "date": "2026-03-13",
      "open": "212.34",
      "high": "218.00",
      "low": "211.23",
      "close": "212.20",
      "volume": "8906514"
    },
    {
      "date": "2026-03-16",
      "open": "217.95",
      "high": "221.46",
      "low": "215.95",
      "close": "219.40",
      "volume": "9533106"
    },
    {
      "date": "2026-03-17",
      "open": "220.525",
      "high": "226.71",
      "low": "218.55",
      "close": "226.47",
      "volume": "10043720"
    },
    {
      "date": "2026-03-18",
      "open": "226.742",
      "high": "232.32",
      "low": "222.975",
      "close": "224.71",
      "volume": "12478810"
    },
    {
      "date": "2026-03-19",
      "open": "218.17",
      "high": "235.14",
      "low": "215.00",
      "close": "233.99",
      "volume": "10101890"
    },
    {
      "date": "2026-03-20",
      "open": "234.32",
      "high": "236.84",
      "low": "222.045",
      "close": "228.36",
      "volume": "26176380"
    },
    {
      "date": "2026-03-23",
      "open": "230.39",
      "high": "239.52",
      "low": "227.065",
      "close": "233.31",
      "volume": "9506241"
    },
    {
      "date": "2026-03-24",
      "open": "230.16",
      "high": "241.37",
      "low": "230.16",
      "close": "238.84",
      "volume": "7388016"
    },
    {
      "date": "2026-03-25",
      "open": "236.15",
      "high": "237.10",
      "low": "227.36",
      "close": "233.45",
      "volume": "8330641"
    },
    {
      "date": "2026-03-26",
      "open": "225.74",
      "high": "226.885",
      "low": "211.38",
      "close": "211.62",
      "volume": "13460510"
    },
    {
      "date": "2026-03-27",
      "open": "209.665",
      "high": "216.9999",
      "low": "209.00",
      "close": "211.41",
      "volume": "8503305"
    },
    {
      "date": "2026-03-30",
      "open": "214.555",
      "high": "216.29",
      "low": "198.60",
      "close": "199.93",
      "volume": "11921040"
    },
    {
      "date": "2026-03-31",
      "open": "205.995",
      "high": "213.84",
      "low": "203.01",
      "close": "213.66",
      "volume": "11725020"
    },
    {
      "date": "2026-04-01",
      "open": "215.45",
      "high": "225.50",
      "low": "215.00",
      "close": "222.01",
      "volume": "10697590"
    },
    {
      "date": "2026-04-02",
      "open": "208.84",
      "high": "222.01",
      "low": "208.80",
      "close": "218.44",
      "volume": "6805362"
    },
    {
      "date": "2026-04-06",
      "open": "220.13",
      "high": "221.5599",
      "low": "216.53",
      "close": "220.65",
      "volume": "4031245"
    },
    {
      "date": "2026-04-07",
      "open": "218.24",
      "high": "224.49",
      "low": "216.50",
      "close": "224.35",
      "volume": "6818401"
    },
    {
      "date": "2026-04-08",
      "open": "242.75",
      "high": "249.19",
      "low": "241.49",
      "close": "246.49",
      "volume": "11022990"
    },
    {
      "date": "2026-04-09",
      "open": "248.33",
      "high": "259.00",
      "low": "247.35",
      "close": "258.76",
      "volume": "9757778"
    },
    {
      "date": "2026-04-10",
      "open": "263.185",
      "high": "268.23",
      "low": "259.331",
      "close": "263.66",
      "volume": "9124738"
    },
    {
      "date": "2026-04-13",
      "open": "263.12",
      "high": "267.54",
      "low": "260.85",
      "close": "267.32",
      "volume": "8773580"
    },
    {
      "date": "2026-04-14",
      "open": "271.855",
      "high": "273.50",
      "low": "264.90",
      "close": "272.41",
      "volume": "8500605"
    },
    {
      "date": "2026-04-15",
      "open": "267.00",
      "high": "267.99",
      "low": "255.48",
      "close": "265.16",
      "volume": "11324230"
    },
    {
      "date": "2026-04-16",
      "open": "263.48",
      "high": "266.25",
      "low": "259.18",
      "close": "260.96",
      "volume": "7829408"
    },
    {
      "date": "2026-04-17",
      "open": "267.97",
      "high": "268.76",
      "low": "262.4201",
      "close": "267.60",
      "volume": "8465435"
    },
    {
      "date": "2026-04-20",
      "open": "267.10",
      "high": "267.65",
      "low": "262.535",
      "close": "263.16",
      "volume": "5989903"
    },
    {
      "date": "2026-04-21",
      "open": "263.81",
      "high": "265.60",
      "low": "256.71",
      "close": "258.37",
      "volume": "7830288"
    },
    {
      "date": "2026-04-22",
      "open": "261.71",
      "high": "266.14",
      "low": "257.40",
      "close": "265.55",
      "volume": "9803290"
    },
    {
      "date": "2026-04-23",
      "open": "265.05",
      "high": "272.8199",
      "low": "253.28",
      "close": "258.56",
      "volume": "12269050"
    },
    {
      "date": "2026-04-24",
      "open": "267.50",
      "high": "275.84",
      "low": "266.88",
      "close": "267.78",
      "volume": "12313190"
    },
    {
      "date": "2026-04-27",
      "open": "267.76",
      "high": "268.83",
      "low": "256.31",
      "close": "259.47",
      "volume": "8095373"
    },
    {
      "date": "2026-04-28",
      "open": "251.975",
      "high": "253.70",
      "low": "243.04",
      "close": "251.23",
      "volume": "11499530"
    },
    {
      "date": "2026-04-29",
      "open": "253.17",
      "high": "253.955",
      "low": "241.60",
      "close": "248.75",
      "volume": "9585252"
    },
    {
      "date": "2026-04-30",
      "open": "252.39",
      "high": "258.58",
      "low": "248.66",
      "close": "257.86",
      "volume": "10381130"
    },
    {
      "date": "2026-05-01",
      "open": "255.14",
      "high": "260.44",
      "low": "250.12",
      "close": "256.72",
      "volume": "8094464"
    },
    {
      "date": "2026-05-04",
      "open": "256.685",
      "high": "263.08",
      "low": "254.95",
      "close": "258.57",
      "volume": "6497388"
    },
    {
      "date": "2026-05-05",
      "open": "266.635",
      "high": "280.00",
      "low": "266.635",
      "close": "275.80",
      "volume": "11883970"
    },
    {
      "date": "2026-05-06",
      "open": "287.00",
      "high": "297.87",
      "low": "285.85",
      "close": "297.17",
      "volume": "14788650"
    },
    {
      "date": "2026-05-07",
      "open": "297.03",
      "high": "297.995",
      "low": "283.14",
      "close": "286.52",
      "volume": "9704518"
    },
    {
      "date": "2026-05-08",
      "open": "295.715",
      "high": "297.42",
      "low": "287.52",
      "close": "294.05",
      "volume": "8996650"
    },
    {
      "date": "2026-05-11",
      "open": "292.51",
      "high": "300.00",
      "low": "292.51",
      "close": "296.05",
      "volume": "9149989"
    },
    {
      "date": "2026-05-12",
      "open": "287.215",
      "high": "290.35",
      "low": "277.77",
      "close": "289.24",
      "volume": "9341845"
    },
    {
      "date": "2026-05-13",
      "open": "295.27",
      "high": "298.98",
      "low": "287.18",
      "close": "295.44",
      "volume": "8633086"
    },
    {
      "date": "2026-05-14",
      "open": "296.325",
      "high": "302.00",
      "low": "293.01",
      "close": "299.15",
      "volume": "6404921"
    },
    {
      "date": "2026-05-15",
      "open": "289.44",
      "high": "289.44",
      "low": "276.48",
      "close": "284.72",
      "volume": "9643209"
    },
    {
      "date": "2026-05-18",
      "open": "292.74",
      "high": "294.56",
      "low": "273.08",
      "close": "277.96",
      "volume": "8562157"
    },
    {
      "date": "2026-05-19",
      "open": "267.95",
      "high": "278.73",
      "low": "263.71",
      "close": "273.38",
      "volume": "8308623"
    },
    {
      "date": "2026-05-20",
      "open": "279.58",
      "high": "293.63",
      "low": "277.52",
      "close": "292.09",
      "volume": "8574213"
    },
    {
      "date": "2026-05-21",
      "open": "292.665",
      "high": "303.18",
      "low": "291.80",
      "close": "302.24",
      "volume": "9162399"
    },
    {
      "date": "2026-05-22",
      "open": "305.725",
      "high": "309.98",
      "low": "303.18",
      "close": "305.35",
      "volume": "7859187"
    },
    {
      "date": "2026-05-26",
      "open": "314.765",
      "high": "323.98",
      "low": "309.65",
      "close": "322.68",
      "volume": "9770815"
    },
    {
      "date": "2026-05-27",
      "open": "331.665",
      "high": "333.33",
      "low": "314.28",
      "close": "318.93",
      "volume": "8824610"
    },
    {
      "date": "2026-05-28",
      "open": "317.45",
      "high": "322.6399",
      "low": "308.74",
      "close": "318.00",
      "volume": "8402842"
    },
    {
      "date": "2026-05-29",
      "open": "322.00",
      "high": "324.25",
      "low": "316.811",
      "close": "318.18",
      "volume": "10872170"
    },
    {
      "date": "2026-06-01",
      "open": "309.27",
      "high": "320.83",
      "low": "307.035",
      "close": "317.12",
      "volume": "8052836"
    },
    {
      "date": "2026-06-02",
      "open": "324.42",
      "high": "335.55",
      "low": "320.86",
      "close": "334.41",
      "volume": "8632370"
    },
    {
      "date": "2026-06-03",
      "open": "335.05",
      "high": "346.19",
      "low": "332.13",
      "close": "343.71",
      "volume": "8630883"
    },
    {
      "date": "2026-06-04",
      "open": "329.75",
      "high": "342.369",
      "low": "324.71",
      "close": "336.41",
      "volume": "8277041"
    },
    {
      "date": "2026-06-05",
      "open": "320.37",
      "high": "323.42",
      "low": "302.74",
      "close": "303.28",
      "volume": "13308960"
    },
    {
      "date": "2026-06-08",
      "open": "318.545",
      "high": "330.68",
      "low": "315.00",
      "close": "324.45",
      "volume": "11465090"
    },
    {
      "date": "2026-06-09",
      "open": "335.50",
      "high": "349.09",
      "low": "306.01",
      "close": "327.16",
      "volume": "14466750"
    },
    {
      "date": "2026-06-10",
      "open": "323.29",
      "high": "348.1611",
      "low": "318.945",
      "close": "321.80",
      "volume": "14088450"
    },
    {
      "date": "2026-06-11",
      "open": "336.64",
      "high": "364.807",
      "low": "336.20",
      "close": "362.52",
      "volume": "14983970"
    },
    {
      "date": "2026-06-12",
      "open": "359.39",
      "high": "373.82",
      "low": "354.89",
      "close": "366.81",
      "volume": "9256632"
    },
    {
      "date": "2026-06-15",
      "open": "385.99",
      "high": "393.07",
      "low": "382.3901",
      "close": "388.92",
      "volume": "13459830"
    },
    {
      "date": "2026-06-16",
      "open": "385.135",
      "high": "393.00",
      "low": "368.77",
      "close": "369.34",
      "volume": "12054940"
    },
    {
      "date": "2026-06-17",
      "open": "382.00",
      "high": "397.629",
      "low": "373.24",
      "close": "374.18",
      "volume": "10900840"
    },
    {
      "date": "2026-06-18",
      "open": "397.22",
      "high": "401.00",
      "low": "386.90",
      "close": "389.04",
      "volume": "22686620"
    },
    {
      "date": "2026-06-22",
      "open": "398.39",
      "high": "409.75",
      "low": "392.075",
      "close": "409.54",
      "volume": "14638620"
    },
    {
      "date": "2026-06-23",
      "open": "369.705",
      "high": "377.10",
      "low": "365.26",
      "close": "371.33",
      "volume": "16065250"
    },
    {
      "date": "2026-06-24",
      "open": "366.865",
      "high": "376.98",
      "low": "361.41",
      "close": "374.80",
      "volume": "12016720"
    },
    {
      "date": "2026-06-25",
      "open": "407.99",
      "high": "407.99",
      "low": "372.30",
      "close": "401.82",
      "volume": "16845290"
    },
    {
      "date": "2026-06-26",
      "open": "385.50",
      "high": "389.88",
      "low": "374.311",
      "close": "379.09",
      "volume": "19733700"
    },
    {
      "date": "2026-06-29",
      "open": "383.01",
      "high": "414.98",
      "low": "379.10",
      "close": "410.91",
      "volume": "14049630"
    },
    {
      "date": "2026-06-30",
      "open": "416.29",
      "high": "438.50",
      "low": "414.01",
      "close": "433.33",
      "volume": "16885090"
    },
    {
      "date": "2026-07-01",
      "open": "404.97",
      "high": "415.49",
      "low": "381.00",
      "close": "391.26",
      "volume": "18699330"
    },
    {
      "date": "2026-07-02",
      "open": "391.06",
      "high": "392.50",
      "low": "342.475",
      "close": "351.41",
      "volume": "18973410"
    },
    {
      "date": "2026-07-06",
      "open": "365.34",
      "high": "366.08",
      "low": "348.27",
      "close": "350.20",
      "volume": "13581650"
    },
    {
      "date": "2026-07-07",
      "open": "322.405",
      "high": "330.75",
      "low": "313.10",
      "close": "326.13",
      "volume": "15530630"
    },
    {
      "date": "2026-07-08",
      "open": "325.47",
      "high": "337.50",
      "low": "322.72",
      "close": "333.15",
      "volume": "8029421"
    },
    {
      "date": "2026-07-09",
      "open": "365.13",
      "high": "369.95",
      "low": "350.06",
      "close": "353.17",
      "volume": "12119690"
    },
    {
      "date": "2026-07-10",
      "open": "341.36",
      "high": "354.73",
      "low": "338.1319",
      "close": "350.33",
      "volume": "6890932"
    },
    {
      "date": "2026-07-13",
      "open": "335.00",
      "high": "337.98",
      "low": "326.90",
      "close": "329.92",
      "volume": "9770512"
    },
    {
      "date": "2026-07-14",
      "open": "354.66",
      "high": "354.66",
      "low": "338.875",
      "close": "346.10",
      "volume": "10699070"
    },
    {
      "date": "2026-07-15",
      "open": "357.25",
      "high": "357.25",
      "low": "319.79",
      "close": "335.43",
      "volume": "10257340"
    },
    {
      "date": "2026-07-16",
      "open": "324.985",
      "high": "336.68",
      "low": "315.16",
      "close": "320.96",
      "volume": "10641270"
    },
    {
      "date": "2026-07-17",
      "open": "303.83",
      "high": "322.0699",
      "low": "298.65",
      "close": "313.30",
      "volume": "12805720"
    },
    {
      "date": "2026-07-20",
      "open": "321.15",
      "high": "324.4499",
      "low": "305.26",
      "close": "306.76",
      "volume": "8074372"
    },
    {
      "date": "2026-07-21",
      "open": "328.13",
      "high": "328.135",
      "low": "313.29",
      "close": "322.00",
      "volume": "11936460"
    },
    {
      "date": "2026-07-22",
      "open": "310.55",
      "high": "322.25",
      "low": "310.55",
      "close": "319.29",
      "volume": "6344664"
    },
    {
      "date": "2026-07-23",
      "open": "315.495",
      "high": "325.88",
      "low": "314.35",
      "close": "319.78",
      "volume": "8106898"
    },
    {
      "date": "2026-07-24",
      "open": "312.62",
      "high": "319.70",
      "low": "301.675",
      "close": "305.21",
      "volume": "9278352"
    },
    {
      "date": "2026-07-27",
      "open": "306.305",
      "high": "309.50",
      "low": "278.45",
      "close": "291.61",
      "volume": "14117640"
    },
    {
      "date": "2026-07-28",
      "open": "275.165",
      "high": "277.30",
      "low": "258.53",
      "close": "269.61",
      "volume": "16097700"
    },
    {
      "date": "2026-07-29",
      "open": "264.51",
      "high": "273.46",
      "low": "250.50",
      "close": "252.35",
      "volume": "16103110"
    },
    {
      "date": "2026-07-30",
      "open": "318.29",
      "high": "319.50",
      "low": "294.25",
      "close": "297.72",
      "volume": "22085850"
    },
    {
      "date": "2026-07-31",
      "open": "315.37",
      "high": "318.40",
      "low": "292.93",
      "close": "293.02",
      "volume": "12561150"
    },
    {
      "date": "2026-08-03",
      "open": "283.34",
      "high": "295.93",
      "low": "276.8447",
      "close": "294.61",
      "volume": "10010900"
    },
    {
      "date": "2026-08-04",
      "open": "308.83",
      "high": "320.25",
      "low": "306.16",
      "close": "317.74",
      "volume": "15796630"
    },
    {
      "date": "2026-08-05",
      "open": "318.54",
      "high": "323.64",
      "low": "305.36",
      "close": "307.42",
      "volume": "9302038"
    }
  ]
}