{
  "source": "https://api.nasdaq.com/api/quote/LSCC/historical",
  "symbol": "LSCC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "59.49",
      "high": "61.61",
      "low": "59.19",
      "close": "61.52",
      "volume": "1117514"
    },
    {
      "date": "2021-08-09",
      "open": "61.59",
      "high": "61.60",
      "low": "59.925",
      "close": "60.37",
      "volume": "490509"
    },
    {
      "date": "2021-08-10",
      "open": "60.37",
      "high": "60.635",
      "low": "58.36",
      "close": "60.40",
      "volume": "932499"
    },
    {
      "date": "2021-08-11",
      "open": "60.50",
      "high": "60.585",
      "low": "58.84",
      "close": "60.18",
      "volume": "560285"
    },
    {
      "date": "2021-08-12",
      "open": "60.02",
      "high": "60.2799",
      "low": "59.2599",
      "close": "59.39",
      "volume": "520611"
    },
    {
      "date": "2021-08-13",
      "open": "59.18",
      "high": "59.42",
      "low": "58.40",
      "close": "58.91",
      "volume": "420921"
    },
    {
      "date": "2021-08-16",
      "open": "58.90",
      "high": "59.07",
      "low": "58.12",
      "close": "58.33",
      "volume": "435048"
    },
    {
      "date": "2021-08-17",
      "open": "57.76",
      "high": "57.83",
      "low": "56.06",
      "close": "56.77",
      "volume": "745326"
    },
    {
      "date": "2021-08-18",
      "open": "56.63",
      "high": "57.29",
      "low": "56.07",
      "close": "56.15",
      "volume": "790249"
    },
    {
      "date": "2021-08-19",
      "open": "55.43",
      "high": "57.01",
      "low": "55.07",
      "close": "56.62",
      "volume": "1160964"
    },
    {
      "date": "2021-08-20",
      "open": "56.74",
      "high": "57.53",
      "low": "55.56",
      "close": "56.97",
      "volume": "894939"
    },
    {
      "date": "2021-08-23",
      "open": "58.00",
      "high": "59.09",
      "low": "57.84",
      "close": "58.27",
      "volume": "1309410"
    },
    {
      "date": "2021-08-24",
      "open": "58.50",
      "high": "58.8099",
      "low": "57.79",
      "close": "58.16",
      "volume": "1052161"
    },
    {
      "date": "2021-08-25",
      "open": "58.46",
      "high": "59.22",
      "low": "57.82",
      "close": "57.84",
      "volume": "559675"
    },
    {
      "date": "2021-08-26",
      "open": "57.64",
      "high": "59.46",
      "low": "57.501",
      "close": "58.86",
      "volume": "839924"
    },
    {
      "date": "2021-08-27",
      "open": "58.91",
      "high": "61.51",
      "low": "58.90",
      "close": "61.18",
      "volume": "1096893"
    },
    {
      "date": "2021-08-30",
      "open": "61.69",
      "high": "62.80",
      "low": "61.22",
      "close": "62.76",
      "volume": "690426"
    },
    {
      "date": "2021-08-31",
      "open": "62.76",
      "high": "62.78",
      "low": "61.0686",
      "close": "62.12",
      "volume": "711075"
    },
    {
      "date": "2021-09-01",
      "open": "62.65",
      "high": "62.65",
      "low": "61.69",
      "close": "61.87",
      "volume": "498643"
    },
    {
      "date": "2021-09-02",
      "open": "62.33",
      "high": "63.1199",
      "low": "61.915",
      "close": "62.82",
      "volume": "854824"
    },
    {
      "date": "2021-09-03",
      "open": "62.84",
      "high": "63.42",
      "low": "62.34",
      "close": "63.07",
      "volume": "500729"
    },
    {
      "date": "2021-09-07",
      "open": "63.43",
      "high": "64.255",
      "low": "63.30",
      "close": "63.67",
      "volume": "795206"
    },
    {
      "date": "2021-09-08",
      "open": "63.29",
      "high": "63.455",
      "low": "61.84",
      "close": "62.76",
      "volume": "646797"
    },
    {
      "date": "2021-09-09",
      "open": "63.18",
      "high": "63.88",
      "low": "61.99",
      "close": "62.03",
      "volume": "599278"
    },
    {
      "date": "2021-09-10",
      "open": "62.64",
      "high": "63.94",
      "low": "62.64",
      "close": "62.78",
      "volume": "584642"
    },
    {
      "date": "2021-09-13",
      "open": "63.48",
      "high": "64.27",
      "low": "62.23",
      "close": "64.13",
      "volume": "903547"
    },
    {
      "date": "2021-09-14",
      "open": "64.51",
      "high": "65.76",
      "low": "63.5802",
      "close": "65.20",
      "volume": "693833"
    },
    {
      "date": "2021-09-15",
      "open": "65.20",
      "high": "65.79",
      "low": "63.89",
      "close": "65.68",
      "volume": "685543"
    },
    {
      "date": "2021-09-16",
      "open": "65.38",
      "high": "67.295",
      "low": "65.01",
      "close": "66.91",
      "volume": "767163"
    },
    {
      "date": "2021-09-17",
      "open": "66.56",
      "high": "66.91",
      "low": "64.65",
      "close": "65.59",
      "volume": "4183945"
    },
    {
      "date": "2021-09-20",
      "open": "64.11",
      "high": "64.47",
      "low": "62.88",
      "close": "64.09",
      "volume": "970040"
    },
    {
      "date": "2021-09-21",
      "open": "64.43",
      "high": "65.24",
      "low": "63.45",
      "close": "64.89",
      "volume": "458815"
    },
    {
      "date": "2021-09-22",
      "open": "65.53",
      "high": "67.91",
      "low": "64.76",
      "close": "67.72",
      "volume": "860503"
    },
    {
      "date": "2021-09-23",
      "open": "68.00",
      "high": "68.76",
      "low": "67.43",
      "close": "68.03",
      "volume": "1063239"
    },
    {
      "date": "2021-09-24",
      "open": "67.67",
      "high": "68.55",
      "low": "67.46",
      "close": "68.10",
      "volume": "547869"
    },
    {
      "date": "2021-09-27",
      "open": "67.43",
      "high": "68.74",
      "low": "66.78",
      "close": "67.68",
      "volume": "502886"
    },
    {
      "date": "2021-09-28",
      "open": "66.10",
      "high": "66.78",
      "low": "64.1981",
      "close": "64.46",
      "volume": "1087352"
    },
    {
      "date": "2021-09-29",
      "open": "64.92",
      "high": "65.00",
      "low": "63.00",
      "close": "64.00",
      "volume": "633156"
    },
    {
      "date": "2021-09-30",
      "open": "64.82",
      "high": "66.175",
      "low": "64.47",
      "close": "64.65",
      "volume": "1168891"
    },
    {
      "date": "2021-10-01",
      "open": "64.94",
      "high": "66.15",
      "low": "63.37",
      "close": "65.74",
      "volume": "882871"
    },
    {
      "date": "2021-10-04",
      "open": "65.30",
      "high": "65.45",
      "low": "62.76",
      "close": "63.52",
      "volume": "1036802"
    },
    {
      "date": "2021-10-05",
      "open": "64.35",
      "high": "65.11",
      "low": "63.43",
      "close": "64.46",
      "volume": "798443"
    },
    {
      "date": "2021-10-06",
      "open": "63.59",
      "high": "64.36",
      "low": "63.19",
      "close": "64.05",
      "volume": "715313"
    },
    {
      "date": "2021-10-07",
      "open": "65.11",
      "high": "67.15",
      "low": "65.11",
      "close": "66.01",
      "volume": "876095"
    },
    {
      "date": "2021-10-08",
      "open": "66.08",
      "high": "66.5582",
      "low": "64.69",
      "close": "64.79",
      "volume": "466667"
    },
    {
      "date": "2021-10-11",
      "open": "64.39",
      "high": "65.22",
      "low": "63.34",
      "close": "63.43",
      "volume": "417218"
    },
    {
      "date": "2021-10-12",
      "open": "63.94",
      "high": "64.29",
      "low": "62.57",
      "close": "62.93",
      "volume": "666276"
    },
    {
      "date": "2021-10-13",
      "open": "63.28",
      "high": "64.67",
      "low": "63.11",
      "close": "63.31",
      "volume": "559044"
    },
    {
      "date": "2021-10-14",
      "open": "64.86",
      "high": "66.30",
      "low": "64.15",
      "close": "66.11",
      "volume": "945937"
    },
    {
      "date": "2021-10-15",
      "open": "67.48",
      "high": "67.49",
      "low": "65.9295",
      "close": "66.09",
      "volume": "632532"
    },
    {
      "date": "2021-10-18",
      "open": "65.77",
      "high": "67.56",
      "low": "65.60",
      "close": "67.51",
      "volume": "542195"
    },
    {
      "date": "2021-10-19",
      "open": "67.56",
      "high": "68.95",
      "low": "67.21",
      "close": "67.82",
      "volume": "454364"
    },
    {
      "date": "2021-10-20",
      "open": "67.66",
      "high": "67.94",
      "low": "66.895",
      "close": "67.84",
      "volume": "434276"
    },
    {
      "date": "2021-10-21",
      "open": "67.57",
      "high": "69.52",
      "low": "67.57",
      "close": "69.43",
      "volume": "537842"
    },
    {
      "date": "2021-10-22",
      "open": "69.43",
      "high": "70.52",
      "low": "68.44",
      "close": "68.58",
      "volume": "570520"
    },
    {
      "date": "2021-10-25",
      "open": "69.04",
      "high": "69.79",
      "low": "68.37",
      "close": "68.74",
      "volume": "658753"
    },
    {
      "date": "2021-10-26",
      "open": "69.28",
      "high": "70.03",
      "low": "68.36",
      "close": "68.47",
      "volume": "652870"
    },
    {
      "date": "2021-10-27",
      "open": "67.982",
      "high": "69.7811",
      "low": "67.93",
      "close": "67.97",
      "volume": "575056"
    },
    {
      "date": "2021-10-28",
      "open": "68.42",
      "high": "70.94",
      "low": "68.42",
      "close": "69.39",
      "volume": "915975"
    },
    {
      "date": "2021-10-29",
      "open": "68.66",
      "high": "69.975",
      "low": "68.10",
      "close": "69.44",
      "volume": "871721"
    },
    {
      "date": "2021-11-01",
      "open": "69.69",
      "high": "72.26",
      "low": "69.17",
      "close": "72.23",
      "volume": "1328903"
    },
    {
      "date": "2021-11-02",
      "open": "72.861",
      "high": "73.45",
      "low": "71.27",
      "close": "73.45",
      "volume": "1305287"
    },
    {
      "date": "2021-11-03",
      "open": "72.55",
      "high": "78.14",
      "low": "72.391",
      "close": "77.71",
      "volume": "1670837"
    },
    {
      "date": "2021-11-04",
      "open": "78.73",
      "high": "82.47",
      "low": "78.11",
      "close": "82.04",
      "volume": "2118812"
    },
    {
      "date": "2021-11-05",
      "open": "82.59",
      "high": "84.01",
      "low": "80.28",
      "close": "82.02",
      "volume": "1077967"
    },
    {
      "date": "2021-11-08",
      "open": "83.12",
      "high": "84.99",
      "low": "82.49",
      "close": "83.68",
      "volume": "1177074"
    },
    {
      "date": "2021-11-09",
      "open": "83.40",
      "high": "84.00",
      "low": "80.60",
      "close": "81.14",
      "volume": "1180865"
    },
    {
      "date": "2021-11-10",
      "open": "78.94",
      "high": "81.795",
      "low": "78.80",
      "close": "80.26",
      "volume": "1383186"
    },
    {
      "date": "2021-11-11",
      "open": "81.65",
      "high": "82.54",
      "low": "80.00",
      "close": "82.50",
      "volume": "603925"
    },
    {
      "date": "2021-11-12",
      "open": "83.21",
      "high": "83.31",
      "low": "81.93",
      "close": "82.46",
      "volume": "395773"
    },
    {
      "date": "2021-11-15",
      "open": "83.89",
      "high": "83.94",
      "low": "81.63",
      "close": "83.14",
      "volume": "675158"
    },
    {
      "date": "2021-11-16",
      "open": "82.80",
      "high": "85.01",
      "low": "82.00",
      "close": "84.99",
      "volume": "1058429"
    },
    {
      "date": "2021-11-17",
      "open": "85.00",
      "high": "85.00",
      "low": "81.80",
      "close": "82.66",
      "volume": "1026556"
    },
    {
      "date": "2021-11-18",
      "open": "83.53",
      "high": "84.81",
      "low": "82.535",
      "close": "84.73",
      "volume": "667488"
    },
    {
      "date": "2021-11-19",
      "open": "85.26",
      "high": "85.26",
      "low": "83.71",
      "close": "83.95",
      "volume": "718261"
    },
    {
      "date": "2021-11-22",
      "open": "85.39",
      "high": "85.448",
      "low": "80.69",
      "close": "80.80",
      "volume": "1014913"
    },
    {
      "date": "2021-11-23",
      "open": "80.43",
      "high": "81.445",
      "low": "77.68",
      "close": "79.35",
      "volume": "1066984"
    },
    {
      "date": "2021-11-24",
      "open": "78.25",
      "high": "79.59",
      "low": "77.385",
      "close": "79.48",
      "volume": "1001043"
    },
    {
      "date": "2021-11-26",
      "open": "77.63",
      "high": "78.31",
      "low": "74.72",
      "close": "75.34",
      "volume": "866743"
    },
    {
      "date": "2021-11-29",
      "open": "76.90",
      "high": "78.79",
      "low": "76.39",
      "close": "78.71",
      "volume": "1417537"
    },
    {
      "date": "2021-11-30",
      "open": "78.22",
      "high": "78.96",
      "low": "74.85",
      "close": "75.93",
      "volume": "1405616"
    },
    {
      "date": "2021-12-01",
      "open": "78.18",
      "high": "78.51",
      "low": "74.40",
      "close": "74.53",
      "volume": "1216124"
    },
    {
      "date": "2021-12-02",
      "open": "74.22",
      "high": "76.18",
      "low": "72.50",
      "close": "75.45",
      "volume": "1327428"
    },
    {
      "date": "2021-12-03",
      "open": "76.57",
      "high": "77.42",
      "low": "73.15",
      "close": "74.25",
      "volume": "1196284"
    },
    {
      "date": "2021-12-06",
      "open": "74.38",
      "high": "75.315",
      "low": "71.04",
      "close": "75.09",
      "volume": "1418212"
    },
    {
      "date": "2021-12-07",
      "open": "77.38",
      "high": "80.25",
      "low": "77.14",
      "close": "79.42",
      "volume": "1209121"
    },
    {
      "date": "2021-12-08",
      "open": "79.30",
      "high": "79.9999",
      "low": "77.9234",
      "close": "79.66",
      "volume": "595072"
    },
    {
      "date": "2021-12-09",
      "open": "78.91",
      "high": "81.47",
      "low": "77.10",
      "close": "77.18",
      "volume": "1033526"
    },
    {
      "date": "2021-12-10",
      "open": "78.95",
      "high": "79.3255",
      "low": "76.05",
      "close": "77.21",
      "volume": "704425"
    },
    {
      "date": "2021-12-13",
      "open": "77.23",
      "high": "77.875",
      "low": "74.59",
      "close": "75.13",
      "volume": "707740"
    },
    {
      "date": "2021-12-14",
      "open": "73.91",
      "high": "75.58",
      "low": "72.9983",
      "close": "75.02",
      "volume": "887641"
    },
    {
      "date": "2021-12-15",
      "open": "75.43",
      "high": "77.35",
      "low": "72.31",
      "close": "77.20",
      "volume": "1232250"
    },
    {
      "date": "2021-12-16",
      "open": "77.79",
      "high": "78.25",
      "low": "68.65",
      "close": "70.73",
      "volume": "1498548"
    },
    {
      "date": "2021-12-17",
      "open": "69.97",
      "high": "73.25",
      "low": "69.36",
      "close": "72.11",
      "volume": "1731393"
    },
    {
      "date": "2021-12-20",
      "open": "70.70",
      "high": "72.15",
      "low": "69.47",
      "close": "70.36",
      "volume": "1042897"
    },
    {
      "date": "2021-12-21",
      "open": "72.06",
      "high": "74.16",
      "low": "71.64",
      "close": "74.00",
      "volume": "817387"
    },
    {
      "date": "2021-12-22",
      "open": "73.12",
      "high": "74.81",
      "low": "72.14",
      "close": "74.73",
      "volume": "569971"
    },
    {
      "date": "2021-12-23",
      "open": "75.25",
      "high": "76.28",
      "low": "74.53",
      "close": "75.67",
      "volume": "392016"
    },
    {
      "date": "2021-12-27",
      "open": "76.55",
      "high": "79.6525",
      "low": "76.46",
      "close": "79.54",
      "volume": "771747"
    },
    {
      "date": "2021-12-28",
      "open": "79.99",
      "high": "79.99",
      "low": "77.48",
      "close": "78.13",
      "volume": "648822"
    },
    {
      "date": "2021-12-29",
      "open": "78.12",
      "high": "78.74",
      "low": "77.42",
      "close": "77.90",
      "volume": "473731"
    },
    {
      "date": "2021-12-30",
      "open": "77.87",
      "high": "78.695",
      "low": "76.56",
      "close": "76.68",
      "volume": "535375"
    },
    {
      "date": "2021-12-31",
      "open": "76.91",
      "high": "78.07",
      "low": "76.40",
      "close": "77.06",
      "volume": "557276"
    },
    {
      "date": "2022-01-03",
      "open": "77.54",
      "high": "79.20",
      "low": "76.60",
      "close": "78.55",
      "volume": "927023"
    },
    {
      "date": "2022-01-04",
      "open": "78.64",
      "high": "79.2194",
      "low": "72.66",
      "close": "74.23",
      "volume": "987996"
    },
    {
      "date": "2022-01-05",
      "open": "73.52",
      "high": "74.11",
      "low": "68.92",
      "close": "69.05",
      "volume": "1162095"
    },
    {
      "date": "2022-01-06",
      "open": "68.78",
      "high": "71.90",
      "low": "68.58",
      "close": "70.97",
      "volume": "911673"
    },
    {
      "date": "2022-01-07",
      "open": "70.67",
      "high": "71.34",
      "low": "68.13",
      "close": "68.81",
      "volume": "1099925"
    },
    {
      "date": "2022-01-10",
      "open": "67.17",
      "high": "68.64",
      "low": "64.65",
      "close": "68.52",
      "volume": "1132601"
    },
    {
      "date": "2022-01-11",
      "open": "68.33",
      "high": "70.11",
      "low": "67.01",
      "close": "68.01",
      "volume": "1521049"
    },
    {
      "date": "2022-01-12",
      "open": "68.40",
      "high": "69.3799",
      "low": "65.815",
      "close": "66.86",
      "volume": "1415764"
    },
    {
      "date": "2022-01-13",
      "open": "67.57",
      "high": "68.21",
      "low": "63.38",
      "close": "63.64",
      "volume": "1226325"
    },
    {
      "date": "2022-01-14",
      "open": "63.05",
      "high": "64.54",
      "low": "62.1655",
      "close": "64.14",
      "volume": "957834"
    },
    {
      "date": "2022-01-18",
      "open": "62.771",
      "high": "63.36",
      "low": "60.46",
      "close": "60.59",
      "volume": "1299511"
    },
    {
      "date": "2022-01-19",
      "open": "61.60",
      "high": "61.94",
      "low": "58.60",
      "close": "58.91",
      "volume": "1039465"
    },
    {
      "date": "2022-01-20",
      "open": "59.92",
      "high": "60.33",
      "low": "56.04",
      "close": "56.08",
      "volume": "934764"
    },
    {
      "date": "2022-01-21",
      "open": "55.38",
      "high": "57.87",
      "low": "53.86",
      "close": "53.91",
      "volume": "1601891"
    },
    {
      "date": "2022-01-24",
      "open": "52.21",
      "high": "54.38",
      "low": "49.12",
      "close": "54.34",
      "volume": "2620565"
    },
    {
      "date": "2022-01-25",
      "open": "52.63",
      "high": "53.78",
      "low": "51.00",
      "close": "52.05",
      "volume": "1515404"
    },
    {
      "date": "2022-01-26",
      "open": "53.95",
      "high": "55.525",
      "low": "50.77",
      "close": "51.73",
      "volume": "1629137"
    },
    {
      "date": "2022-01-27",
      "open": "53.15",
      "high": "53.81",
      "low": "48.37",
      "close": "48.86",
      "volume": "1857478"
    },
    {
      "date": "2022-01-28",
      "open": "48.99",
      "high": "50.39",
      "low": "47.04",
      "close": "50.37",
      "volume": "1603183"
    },
    {
      "date": "2022-01-31",
      "open": "51.07",
      "high": "55.29",
      "low": "50.07",
      "close": "55.22",
      "volume": "2074031"
    },
    {
      "date": "2022-02-01",
      "open": "55.67",
      "high": "56.86",
      "low": "54.01",
      "close": "56.71",
      "volume": "1625687"
    },
    {
      "date": "2022-02-02",
      "open": "57.75",
      "high": "58.48",
      "low": "55.86",
      "close": "57.53",
      "volume": "1295087"
    },
    {
      "date": "2022-02-03",
      "open": "54.78",
      "high": "56.53",
      "low": "54.31",
      "close": "54.35",
      "volume": "1711143"
    },
    {
      "date": "2022-02-04",
      "open": "54.09",
      "high": "57.18",
      "low": "53.44",
      "close": "56.56",
      "volume": "1577964"
    },
    {
      "date": "2022-02-07",
      "open": "57.66",
      "high": "57.71",
      "low": "55.00",
      "close": "56.33",
      "volume": "1224173"
    },
    {
      "date": "2022-02-08",
      "open": "56.12",
      "high": "58.04",
      "low": "55.83",
      "close": "57.87",
      "volume": "1177542"
    },
    {
      "date": "2022-02-09",
      "open": "59.12",
      "high": "61.06",
      "low": "58.09",
      "close": "61.06",
      "volume": "1010916"
    },
    {
      "date": "2022-02-10",
      "open": "59.08",
      "high": "61.87",
      "low": "58.33",
      "close": "58.91",
      "volume": "1114836"
    },
    {
      "date": "2022-02-11",
      "open": "59.12",
      "high": "60.21",
      "low": "55.81",
      "close": "56.48",
      "volume": "1271300"
    },
    {
      "date": "2022-02-14",
      "open": "56.72",
      "high": "58.47",
      "low": "55.04",
      "close": "55.56",
      "volume": "1336529"
    },
    {
      "date": "2022-02-15",
      "open": "58.374",
      "high": "62.37",
      "low": "57.03",
      "close": "60.71",
      "volume": "1744503"
    },
    {
      "date": "2022-02-16",
      "open": "62.13",
      "high": "65.50",
      "low": "60.56",
      "close": "64.91",
      "volume": "2146738"
    },
    {
      "date": "2022-02-17",
      "open": "63.65",
      "high": "64.79",
      "low": "61.69",
      "close": "61.70",
      "volume": "1396023"
    },
    {
      "date": "2022-02-18",
      "open": "61.97",
      "high": "62.63",
      "low": "60.60",
      "close": "60.70",
      "volume": "1189894"
    },
    {
      "date": "2022-02-22",
      "open": "59.03",
      "high": "61.35",
      "low": "58.16",
      "close": "59.34",
      "volume": "1034968"
    },
    {
      "date": "2022-02-23",
      "open": "60.64",
      "high": "61.24",
      "low": "57.26",
      "close": "57.54",
      "volume": "1029599"
    },
    {
      "date": "2022-02-24",
      "open": "54.03",
      "high": "61.09",
      "low": "53.51",
      "close": "60.84",
      "volume": "1600483"
    },
    {
      "date": "2022-02-25",
      "open": "61.26",
      "high": "62.93",
      "low": "59.41",
      "close": "62.82",
      "volume": "1506350"
    },
    {
      "date": "2022-02-28",
      "open": "62.24",
      "high": "64.08",
      "low": "61.05",
      "close": "62.62",
      "volume": "1313364"
    },
    {
      "date": "2022-03-01",
      "open": "62.26",
      "high": "62.65",
      "low": "59.36",
      "close": "60.12",
      "volume": "1454442"
    },
    {
      "date": "2022-03-02",
      "open": "60.70",
      "high": "63.39",
      "low": "60.16",
      "close": "62.84",
      "volume": "1036118"
    },
    {
      "date": "2022-03-03",
      "open": "63.27",
      "high": "63.72",
      "low": "59.53",
      "close": "60.20",
      "volume": "1102474"
    },
    {
      "date": "2022-03-04",
      "open": "59.99",
      "high": "61.06",
      "low": "56.36",
      "close": "57.16",
      "volume": "1177335"
    },
    {
      "date": "2022-03-07",
      "open": "57.55",
      "high": "58.37",
      "low": "51.87",
      "close": "51.94",
      "volume": "1716306"
    },
    {
      "date": "2022-03-08",
      "open": "52.80",
      "high": "55.93",
      "low": "51.17",
      "close": "54.22",
      "volume": "1645145"
    },
    {
      "date": "2022-03-09",
      "open": "56.56",
      "high": "58.18",
      "low": "55.57",
      "close": "57.67",
      "volume": "954889"
    },
    {
      "date": "2022-03-10",
      "open": "56.58",
      "high": "56.58",
      "low": "54.73",
      "close": "56.09",
      "volume": "705907"
    },
    {
      "date": "2022-03-11",
      "open": "57.00",
      "high": "57.31",
      "low": "53.77",
      "close": "53.86",
      "volume": "680716"
    },
    {
      "date": "2022-03-14",
      "open": "53.54",
      "high": "54.00",
      "low": "50.71",
      "close": "51.01",
      "volume": "1164613"
    },
    {
      "date": "2022-03-15",
      "open": "51.81",
      "high": "55.50",
      "low": "51.24",
      "close": "55.38",
      "volume": "1203045"
    },
    {
      "date": "2022-03-16",
      "open": "56.29",
      "high": "59.35",
      "low": "55.62",
      "close": "58.57",
      "volume": "1429219"
    },
    {
      "date": "2022-03-17",
      "open": "57.97",
      "high": "60.26",
      "low": "57.26",
      "close": "60.19",
      "volume": "972429"
    },
    {
      "date": "2022-03-18",
      "open": "59.90",
      "high": "62.44",
      "low": "59.615",
      "close": "62.05",
      "volume": "1702889"
    },
    {
      "date": "2022-03-21",
      "open": "62.12",
      "high": "62.39",
      "low": "59.91",
      "close": "61.35",
      "volume": "722397"
    },
    {
      "date": "2022-03-22",
      "open": "61.54",
      "high": "62.80",
      "low": "60.89",
      "close": "61.72",
      "volume": "709553"
    },
    {
      "date": "2022-03-23",
      "open": "60.96",
      "high": "62.56",
      "low": "60.13",
      "close": "60.51",
      "volume": "961784"
    },
    {
      "date": "2022-03-24",
      "open": "61.14",
      "high": "63.89",
      "low": "60.4425",
      "close": "63.86",
      "volume": "1192712"
    },
    {
      "date": "2022-03-25",
      "open": "63.77",
      "high": "63.77",
      "low": "60.86",
      "close": "62.32",
      "volume": "825657"
    },
    {
      "date": "2022-03-28",
      "open": "61.88",
      "high": "63.54",
      "low": "61.25",
      "close": "63.48",
      "volume": "588898"
    },
    {
      "date": "2022-03-29",
      "open": "64.78",
      "high": "66.03",
      "low": "63.67",
      "close": "65.57",
      "volume": "938144"
    },
    {
      "date": "2022-03-30",
      "open": "65.01",
      "high": "65.44",
      "low": "62.17",
      "close": "62.35",
      "volume": "1013583"
    },
    {
      "date": "2022-03-31",
      "open": "62.69",
      "high": "63.30",
      "low": "60.90",
      "close": "60.95",
      "volume": "1016403"
    },
    {
      "date": "2022-04-01",
      "open": "61.29",
      "high": "62.07",
      "low": "58.05",
      "close": "59.06",
      "volume": "1263190"
    },
    {
      "date": "2022-04-04",
      "open": "59.61",
      "high": "60.61",
      "low": "59.075",
      "close": "59.84",
      "volume": "1140057"
    },
    {
      "date": "2022-04-05",
      "open": "59.41",
      "high": "59.41",
      "low": "54.55",
      "close": "54.61",
      "volume": "1607257"
    },
    {
      "date": "2022-04-06",
      "open": "53.67",
      "high": "54.15",
      "low": "51.54",
      "close": "51.71",
      "volume": "2151551"
    },
    {
      "date": "2022-04-07",
      "open": "51.50",
      "high": "52.96",
      "low": "50.60",
      "close": "52.38",
      "volume": "1554436"
    },
    {
      "date": "2022-04-08",
      "open": "52.09",
      "high": "52.09",
      "low": "50.72",
      "close": "50.88",
      "volume": "1820956"
    },
    {
      "date": "2022-04-11",
      "open": "49.97",
      "high": "50.40",
      "low": "48.908",
      "close": "49.17",
      "volume": "1662255"
    },
    {
      "date": "2022-04-12",
      "open": "50.79",
      "high": "51.95",
      "low": "49.11",
      "close": "49.38",
      "volume": "1670658"
    },
    {
      "date": "2022-04-13",
      "open": "49.94",
      "high": "51.48",
      "low": "49.17",
      "close": "51.11",
      "volume": "1085954"
    },
    {
      "date": "2022-04-14",
      "open": "51.53",
      "high": "51.53",
      "low": "49.38",
      "close": "49.38",
      "volume": "1357739"
    },
    {
      "date": "2022-04-18",
      "open": "48.97",
      "high": "50.65",
      "low": "48.49",
      "close": "50.55",
      "volume": "1463246"
    },
    {
      "date": "2022-04-19",
      "open": "50.21",
      "high": "51.73",
      "low": "49.81",
      "close": "51.42",
      "volume": "1204390"
    },
    {
      "date": "2022-04-20",
      "open": "52.47",
      "high": "52.60",
      "low": "50.48",
      "close": "50.69",
      "volume": "1205398"
    },
    {
      "date": "2022-04-21",
      "open": "51.84",
      "high": "52.42",
      "low": "48.51",
      "close": "48.89",
      "volume": "1132178"
    },
    {
      "date": "2022-04-22",
      "open": "48.89",
      "high": "49.57",
      "low": "47.21",
      "close": "47.29",
      "volume": "1550983"
    },
    {
      "date": "2022-04-25",
      "open": "46.65",
      "high": "49.00",
      "low": "46.53",
      "close": "48.91",
      "volume": "1592276"
    },
    {
      "date": "2022-04-26",
      "open": "48.17",
      "high": "48.65",
      "low": "46.89",
      "close": "47.25",
      "volume": "1681621"
    },
    {
      "date": "2022-04-27",
      "open": "46.66",
      "high": "48.68",
      "low": "46.4698",
      "close": "47.02",
      "volume": "1663492"
    },
    {
      "date": "2022-04-28",
      "open": "48.43",
      "high": "50.09",
      "low": "46.94",
      "close": "49.65",
      "volume": "2117792"
    },
    {
      "date": "2022-04-29",
      "open": "48.84",
      "high": "50.71",
      "low": "47.96",
      "close": "48.04",
      "volume": "1854993"
    },
    {
      "date": "2022-05-02",
      "open": "48.37",
      "high": "49.67",
      "low": "47.21",
      "close": "49.63",
      "volume": "1547923"
    },
    {
      "date": "2022-05-03",
      "open": "49.52",
      "high": "51.55",
      "low": "48.44",
      "close": "50.25",
      "volume": "1977067"
    },
    {
      "date": "2022-05-04",
      "open": "50.60",
      "high": "53.14",
      "low": "48.56",
      "close": "53.12",
      "volume": "2695839"
    },
    {
      "date": "2022-05-05",
      "open": "51.52",
      "high": "52.015",
      "low": "47.85",
      "close": "48.60",
      "volume": "2141316"
    },
    {
      "date": "2022-05-06",
      "open": "48.16",
      "high": "49.78",
      "low": "46.59",
      "close": "47.85",
      "volume": "2553339"
    },
    {
      "date": "2022-05-09",
      "open": "46.77",
      "high": "47.295",
      "low": "43.59",
      "close": "44.63",
      "volume": "3295652"
    },
    {
      "date": "2022-05-10",
      "open": "46.16",
      "high": "47.22",
      "low": "44.415",
      "close": "46.29",
      "volume": "2430327"
    },
    {
      "date": "2022-05-11",
      "open": "46.12",
      "high": "47.68",
      "low": "44.32",
      "close": "44.65",
      "volume": "2078190"
    },
    {
      "date": "2022-05-12",
      "open": "44.03",
      "high": "46.66",
      "low": "44.03",
      "close": "46.57",
      "volume": "2505911"
    },
    {
      "date": "2022-05-13",
      "open": "47.86",
      "high": "50.38",
      "low": "47.41",
      "close": "49.38",
      "volume": "2266746"
    },
    {
      "date": "2022-05-16",
      "open": "48.61",
      "high": "49.43",
      "low": "47.63",
      "close": "47.76",
      "volume": "1193584"
    },
    {
      "date": "2022-05-17",
      "open": "49.10",
      "high": "51.28",
      "low": "49.10",
      "close": "50.98",
      "volume": "2234841"
    },
    {
      "date": "2022-05-18",
      "open": "49.98",
      "high": "51.38",
      "low": "48.56",
      "close": "48.95",
      "volume": "1714428"
    },
    {
      "date": "2022-05-19",
      "open": "48.69",
      "high": "50.72",
      "low": "48.56",
      "close": "49.31",
      "volume": "1399324"
    },
    {
      "date": "2022-05-20",
      "open": "50.70",
      "high": "50.70",
      "low": "47.19",
      "close": "49.92",
      "volume": "1487170"
    },
    {
      "date": "2022-05-23",
      "open": "49.37",
      "high": "49.48",
      "low": "47.20",
      "close": "48.82",
      "volume": "1156425"
    },
    {
      "date": "2022-05-24",
      "open": "49.07",
      "high": "49.07",
      "low": "47.18",
      "close": "47.54",
      "volume": "1690207"
    },
    {
      "date": "2022-05-25",
      "open": "46.90",
      "high": "49.01",
      "low": "46.90",
      "close": "48.32",
      "volume": "1330535"
    },
    {
      "date": "2022-05-26",
      "open": "47.97",
      "high": "50.745",
      "low": "47.53",
      "close": "50.10",
      "volume": "1347736"
    },
    {
      "date": "2022-05-27",
      "open": "51.32",
      "high": "52.535",
      "low": "50.45",
      "close": "52.38",
      "volume": "1494865"
    },
    {
      "date": "2022-05-31",
      "open": "52.18",
      "high": "52.90",
      "low": "51.22",
      "close": "52.02",
      "volume": "1282502"
    },
    {
      "date": "2022-06-01",
      "open": "52.22",
      "high": "52.95",
      "low": "50.57",
      "close": "51.69",
      "volume": "1209362"
    },
    {
      "date": "2022-06-02",
      "open": "51.39",
      "high": "54.32",
      "low": "51.13",
      "close": "54.31",
      "volume": "1199944"
    },
    {
      "date": "2022-06-03",
      "open": "52.96",
      "high": "53.09",
      "low": "51.98",
      "close": "52.46",
      "volume": "1041539"
    },
    {
      "date": "2022-06-06",
      "open": "53.51",
      "high": "53.805",
      "low": "52.135",
      "close": "52.67",
      "volume": "1055787"
    },
    {
      "date": "2022-06-07",
      "open": "51.99",
      "high": "54.365",
      "low": "51.37",
      "close": "54.36",
      "volume": "1119298"
    },
    {
      "date": "2022-06-08",
      "open": "53.88",
      "high": "54.34",
      "low": "51.09",
      "close": "51.50",
      "volume": "1415772"
    },
    {
      "date": "2022-06-09",
      "open": "50.91",
      "high": "52.56",
      "low": "49.76",
      "close": "49.88",
      "volume": "1334783"
    },
    {
      "date": "2022-06-10",
      "open": "48.58",
      "high": "49.585",
      "low": "47.7875",
      "close": "48.64",
      "volume": "1273904"
    },
    {
      "date": "2022-06-13",
      "open": "46.85",
      "high": "47.90",
      "low": "44.76",
      "close": "45.37",
      "volume": "1777642"
    },
    {
      "date": "2022-06-14",
      "open": "45.96",
      "high": "47.965",
      "low": "45.525",
      "close": "47.76",
      "volume": "1734716"
    },
    {
      "date": "2022-06-15",
      "open": "48.43",
      "high": "49.95",
      "low": "47.34",
      "close": "48.63",
      "volume": "1677850"
    },
    {
      "date": "2022-06-16",
      "open": "46.68",
      "high": "47.325",
      "low": "44.33",
      "close": "44.72",
      "volume": "2016128"
    },
    {
      "date": "2022-06-17",
      "open": "45.50",
      "high": "45.97",
      "low": "44.74",
      "close": "45.79",
      "volume": "3061542"
    },
    {
      "date": "2022-06-21",
      "open": "46.95",
      "high": "48.755",
      "low": "46.86",
      "close": "48.30",
      "volume": "1959740"
    },
    {
      "date": "2022-06-22",
      "open": "46.90",
      "high": "48.24",
      "low": "46.67",
      "close": "47.78",
      "volume": "1493152"
    },
    {
      "date": "2022-06-23",
      "open": "48.30",
      "high": "48.445",
      "low": "46.75",
      "close": "48.35",
      "volume": "1522681"
    },
    {
      "date": "2022-06-24",
      "open": "49.09",
      "high": "52.06",
      "low": "48.73",
      "close": "52.01",
      "volume": "17054360"
    },
    {
      "date": "2022-06-27",
      "open": "52.70",
      "high": "53.25",
      "low": "50.425",
      "close": "52.22",
      "volume": "2170809"
    },
    {
      "date": "2022-06-28",
      "open": "51.97",
      "high": "52.12",
      "low": "48.9377",
      "close": "49.32",
      "volume": "1858850"
    },
    {
      "date": "2022-06-29",
      "open": "48.71",
      "high": "49.34",
      "low": "47.25",
      "close": "49.23",
      "volume": "1423489"
    },
    {
      "date": "2022-06-30",
      "open": "48.62",
      "high": "49.25",
      "low": "47.31",
      "close": "48.50",
      "volume": "2168449"
    },
    {
      "date": "2022-07-01",
      "open": "47.92",
      "high": "48.225",
      "low": "44.51",
      "close": "45.28",
      "volume": "2361826"
    },
    {
      "date": "2022-07-05",
      "open": "44.06",
      "high": "45.76",
      "low": "43.41",
      "close": "45.53",
      "volume": "2486380"
    },
    {
      "date": "2022-07-06",
      "open": "45.94",
      "high": "46.56",
      "low": "45.06",
      "close": "45.95",
      "volume": "1325684"
    },
    {
      "date": "2022-07-07",
      "open": "46.87",
      "high": "49.57",
      "low": "46.87",
      "close": "49.00",
      "volume": "1475955"
    },
    {
      "date": "2022-07-08",
      "open": "48.29",
      "high": "49.69",
      "low": "47.955",
      "close": "49.01",
      "volume": "977270"
    },
    {
      "date": "2022-07-11",
      "open": "48.17",
      "high": "48.58",
      "low": "47.435",
      "close": "47.85",
      "volume": "1529214"
    },
    {
      "date": "2022-07-12",
      "open": "48.17",
      "high": "48.70",
      "low": "47.015",
      "close": "47.55",
      "volume": "1010107"
    },
    {
      "date": "2022-07-13",
      "open": "46.54",
      "high": "49.11",
      "low": "46.39",
      "close": "48.92",
      "volume": "1158833"
    },
    {
      "date": "2022-07-14",
      "open": "48.90",
      "high": "50.90",
      "low": "48.17",
      "close": "50.77",
      "volume": "1077786"
    },
    {
      "date": "2022-07-15",
      "open": "51.52",
      "high": "52.71",
      "low": "50.40",
      "close": "52.68",
      "volume": "1264342"
    },
    {
      "date": "2022-07-18",
      "open": "53.58",
      "high": "54.36",
      "low": "52.09",
      "close": "52.46",
      "volume": "1535437"
    },
    {
      "date": "2022-07-19",
      "open": "53.48",
      "high": "56.435",
      "low": "53.33",
      "close": "56.13",
      "volume": "1595645"
    },
    {
      "date": "2022-07-20",
      "open": "56.35",
      "high": "58.78",
      "low": "55.635",
      "close": "58.05",
      "volume": "1849264"
    },
    {
      "date": "2022-07-21",
      "open": "58.53",
      "high": "59.455",
      "low": "57.67",
      "close": "59.31",
      "volume": "1501971"
    },
    {
      "date": "2022-07-22",
      "open": "59.03",
      "high": "59.10",
      "low": "56.32",
      "close": "57.23",
      "volume": "1438863"
    },
    {
      "date": "2022-07-25",
      "open": "56.80",
      "high": "56.98",
      "low": "55.76",
      "close": "56.82",
      "volume": "878453"
    },
    {
      "date": "2022-07-26",
      "open": "56.55",
      "high": "56.66",
      "low": "55.64",
      "close": "56.02",
      "volume": "992049"
    },
    {
      "date": "2022-07-27",
      "open": "57.00",
      "high": "59.69",
      "low": "56.04",
      "close": "59.14",
      "volume": "1290142"
    },
    {
      "date": "2022-07-28",
      "open": "59.44",
      "high": "60.645",
      "low": "57.87",
      "close": "60.14",
      "volume": "1066429"
    },
    {
      "date": "2022-07-29",
      "open": "59.70",
      "high": "61.625",
      "low": "59.27",
      "close": "61.50",
      "volume": "897559"
    },
    {
      "date": "2022-08-01",
      "open": "60.90",
      "high": "63.38",
      "low": "60.00",
      "close": "62.02",
      "volume": "1530143"
    },
    {
      "date": "2022-08-02",
      "open": "62.95",
      "high": "64.25",
      "low": "62.01",
      "close": "63.59",
      "volume": "1727642"
    },
    {
      "date": "2022-08-03",
      "open": "62.96",
      "high": "65.42",
      "low": "62.80",
      "close": "65.07",
      "volume": "1669798"
    },
    {
      "date": "2022-08-04",
      "open": "65.05",
      "high": "65.15",
      "low": "63.20",
      "close": "64.55",
      "volume": "1460898"
    },
    {
      "date": "2022-08-05",
      "open": "63.59",
      "high": "65.15",
      "low": "63.00",
      "close": "64.52",
      "volume": "1058261"
    },
    {
      "date": "2022-08-08",
      "open": "64.52",
      "high": "65.31",
      "low": "63.14",
      "close": "63.98",
      "volume": "1210690"
    },
    {
      "date": "2022-08-09",
      "open": "62.76",
      "high": "63.09",
      "low": "60.90",
      "close": "61.37",
      "volume": "1866339"
    },
    {
      "date": "2022-08-10",
      "open": "63.65",
      "high": "64.76",
      "low": "62.285",
      "close": "64.37",
      "volume": "1515355"
    },
    {
      "date": "2022-08-11",
      "open": "64.96",
      "high": "65.175",
      "low": "61.63",
      "close": "61.70",
      "volume": "1258502"
    },
    {
      "date": "2022-08-12",
      "open": "61.92",
      "high": "63.95",
      "low": "61.41",
      "close": "63.51",
      "volume": "1238278"
    },
    {
      "date": "2022-08-15",
      "open": "63.53",
      "high": "64.3899",
      "low": "62.87",
      "close": "64.03",
      "volume": "705467"
    },
    {
      "date": "2022-08-16",
      "open": "63.87",
      "high": "63.87",
      "low": "62.58",
      "close": "62.99",
      "volume": "770572"
    },
    {
      "date": "2022-08-17",
      "open": "61.40",
      "high": "62.00",
      "low": "60.37",
      "close": "61.52",
      "volume": "1175273"
    },
    {
      "date": "2022-08-18",
      "open": "61.48",
      "high": "63.06",
      "low": "61.35",
      "close": "62.21",
      "volume": "1049587"
    },
    {
      "date": "2022-08-19",
      "open": "61.14",
      "high": "61.62",
      "low": "60.33",
      "close": "61.05",
      "volume": "1327572"
    },
    {
      "date": "2022-08-22",
      "open": "59.82",
      "high": "60.03",
      "low": "58.44",
      "close": "58.91",
      "volume": "1043186"
    },
    {
      "date": "2022-08-23",
      "open": "59.04",
      "high": "60.40",
      "low": "58.99",
      "close": "59.61",
      "volume": "709824"
    },
    {
      "date": "2022-08-24",
      "open": "59.58",
      "high": "60.04",
      "low": "59.07",
      "close": "59.36",
      "volume": "685534"
    },
    {
      "date": "2022-08-25",
      "open": "59.42",
      "high": "61.05",
      "low": "59.40",
      "close": "60.98",
      "volume": "1122598"
    },
    {
      "date": "2022-08-26",
      "open": "60.93",
      "high": "61.25",
      "low": "57.25",
      "close": "57.27",
      "volume": "1425199"
    },
    {
      "date": "2022-08-29",
      "open": "56.73",
      "high": "58.005",
      "low": "55.87",
      "close": "56.02",
      "volume": "1329684"
    },
    {
      "date": "2022-08-30",
      "open": "57.06",
      "high": "57.06",
      "low": "54.195",
      "close": "54.90",
      "volume": "1405975"
    },
    {
      "date": "2022-08-31",
      "open": "54.71",
      "high": "55.33",
      "low": "53.53",
      "close": "53.90",
      "volume": "1441132"
    },
    {
      "date": "2022-09-01",
      "open": "52.49",
      "high": "52.76",
      "low": "49.82",
      "close": "52.17",
      "volume": "1510559"
    },
    {
      "date": "2022-09-02",
      "open": "53.45",
      "high": "54.41",
      "low": "51.71",
      "close": "52.25",
      "volume": "1115264"
    },
    {
      "date": "2022-09-06",
      "open": "52.47",
      "high": "52.48",
      "low": "50.99",
      "close": "51.30",
      "volume": "1095505"
    },
    {
      "date": "2022-09-07",
      "open": "51.46",
      "high": "52.15",
      "low": "50.75",
      "close": "51.83",
      "volume": "1200879"
    },
    {
      "date": "2022-09-08",
      "open": "51.01",
      "high": "53.08",
      "low": "50.57",
      "close": "53.05",
      "volume": "1178896"
    },
    {
      "date": "2022-09-09",
      "open": "53.65",
      "high": "55.43",
      "low": "53.65",
      "close": "55.28",
      "volume": "1378923"
    },
    {
      "date": "2022-09-12",
      "open": "55.20",
      "high": "55.57",
      "low": "53.605",
      "close": "54.51",
      "volume": "1071979"
    },
    {
      "date": "2022-09-13",
      "open": "52.19",
      "high": "52.80",
      "low": "51.64",
      "close": "51.70",
      "volume": "1639592"
    },
    {
      "date": "2022-09-14",
      "open": "52.08",
      "high": "53.19",
      "low": "51.2887",
      "close": "52.38",
      "volume": "1086088"
    },
    {
      "date": "2022-09-15",
      "open": "52.08",
      "high": "52.47",
      "low": "50.28",
      "close": "50.78",
      "volume": "1129860"
    },
    {
      "date": "2022-09-16",
      "open": "50.23",
      "high": "51.93",
      "low": "49.565",
      "close": "51.69",
      "volume": "2386785"
    },
    {
      "date": "2022-09-19",
      "open": "50.78",
      "high": "52.19",
      "low": "50.53",
      "close": "51.90",
      "volume": "1695014"
    },
    {
      "date": "2022-09-20",
      "open": "51.47",
      "high": "51.73",
      "low": "50.93",
      "close": "51.16",
      "volume": "1281404"
    },
    {
      "date": "2022-09-21",
      "open": "51.39",
      "high": "53.72",
      "low": "51.21",
      "close": "51.41",
      "volume": "1659891"
    },
    {
      "date": "2022-09-22",
      "open": "51.09",
      "high": "51.37",
      "low": "49.06",
      "close": "49.35",
      "volume": "1647715"
    },
    {
      "date": "2022-09-23",
      "open": "48.76",
      "high": "49.22",
      "low": "47.708",
      "close": "48.59",
      "volume": "1415904"
    },
    {
      "date": "2022-09-26",
      "open": "48.62",
      "high": "49.85",
      "low": "47.92",
      "close": "47.93",
      "volume": "1575300"
    },
    {
      "date": "2022-09-27",
      "open": "49.10",
      "high": "49.97",
      "low": "48.23",
      "close": "49.01",
      "volume": "1280753"
    },
    {
      "date": "2022-09-28",
      "open": "48.56",
      "high": "51.40",
      "low": "48.06",
      "close": "51.19",
      "volume": "1693419"
    },
    {
      "date": "2022-09-29",
      "open": "50.21",
      "high": "50.46",
      "low": "49.46",
      "close": "50.21",
      "volume": "1403387"
    },
    {
      "date": "2022-09-30",
      "open": "49.43",
      "high": "51.14",
      "low": "49.13",
      "close": "49.21",
      "volume": "1876301"
    },
    {
      "date": "2022-10-03",
      "open": "49.68",
      "high": "51.29",
      "low": "49.4725",
      "close": "50.97",
      "volume": "1219294"
    },
    {
      "date": "2022-10-04",
      "open": "52.63",
      "high": "53.91",
      "low": "52.33",
      "close": "53.87",
      "volume": "1410407"
    },
    {
      "date": "2022-10-05",
      "open": "52.89",
      "high": "55.43",
      "low": "52.50",
      "close": "55.00",
      "volume": "1397899"
    },
    {
      "date": "2022-10-06",
      "open": "55.13",
      "high": "56.67",
      "low": "55.00",
      "close": "55.33",
      "volume": "1091786"
    },
    {
      "date": "2022-10-07",
      "open": "53.47",
      "high": "53.66",
      "low": "50.68",
      "close": "51.32",
      "volume": "1748282"
    },
    {
      "date": "2022-10-10",
      "open": "51.20",
      "high": "51.385",
      "low": "48.60",
      "close": "49.29",
      "volume": "1450577"
    },
    {
      "date": "2022-10-11",
      "open": "49.06",
      "high": "49.22",
      "low": "47.225",
      "close": "48.13",
      "volume": "1911647"
    },
    {
      "date": "2022-10-12",
      "open": "47.79",
      "high": "48.26",
      "low": "47.26",
      "close": "47.41",
      "volume": "1142537"
    },
    {
      "date": "2022-10-13",
      "open": "45.15",
      "high": "49.13",
      "low": "44.525",
      "close": "48.34",
      "volume": "1408000"
    },
    {
      "date": "2022-10-14",
      "open": "48.96",
      "high": "49.12",
      "low": "45.29",
      "close": "45.35",
      "volume": "1301103"
    },
    {
      "date": "2022-10-17",
      "open": "46.58",
      "high": "47.68",
      "low": "46.47",
      "close": "47.41",
      "volume": "1238284"
    },
    {
      "date": "2022-10-18",
      "open": "49.12",
      "high": "50.00",
      "low": "46.94",
      "close": "47.64",
      "volume": "1006841"
    },
    {
      "date": "2022-10-19",
      "open": "47.17",
      "high": "48.23",
      "low": "46.71",
      "close": "47.44",
      "volume": "630025"
    },
    {
      "date": "2022-10-20",
      "open": "47.87",
      "high": "49.04",
      "low": "47.14",
      "close": "47.69",
      "volume": "1063635"
    },
    {
      "date": "2022-10-21",
      "open": "47.79",
      "high": "49.625",
      "low": "47.43",
      "close": "49.51",
      "volume": "978493"
    },
    {
      "date": "2022-10-24",
      "open": "49.66",
      "high": "50.16",
      "low": "48.60",
      "close": "49.51",
      "volume": "1094916"
    },
    {
      "date": "2022-10-25",
      "open": "49.99",
      "high": "51.94",
      "low": "49.99",
      "close": "51.53",
      "volume": "977235"
    },
    {
      "date": "2022-10-26",
      "open": "50.55",
      "high": "52.155",
      "low": "49.91",
      "close": "50.49",
      "volume": "866566"
    },
    {
      "date": "2022-10-27",
      "open": "51.03",
      "high": "51.765",
      "low": "49.82",
      "close": "50.03",
      "volume": "1181737"
    },
    {
      "date": "2022-10-28",
      "open": "49.39",
      "high": "51.45",
      "low": "49.20",
      "close": "51.13",
      "volume": "1923644"
    },
    {
      "date": "2022-10-31",
      "open": "51.15",
      "high": "51.46",
      "low": "48.03",
      "close": "48.51",
      "volume": "2541773"
    },
    {
      "date": "2022-11-01",
      "open": "52.43",
      "high": "54.36",
      "low": "52.24",
      "close": "52.58",
      "volume": "3925545"
    },
    {
      "date": "2022-11-02",
      "open": "52.60",
      "high": "53.11",
      "low": "50.21",
      "close": "50.24",
      "volume": "2111009"
    },
    {
      "date": "2022-11-03",
      "open": "49.48",
      "high": "51.31",
      "low": "49.03",
      "close": "50.40",
      "volume": "1222247"
    },
    {
      "date": "2022-11-04",
      "open": "52.28",
      "high": "52.75",
      "low": "50.51",
      "close": "52.41",
      "volume": "1890125"
    },
    {
      "date": "2022-11-07",
      "open": "52.67",
      "high": "53.44",
      "low": "51.46",
      "close": "53.23",
      "volume": "1107258"
    },
    {
      "date": "2022-11-08",
      "open": "54.21",
      "high": "56.62",
      "low": "53.71",
      "close": "54.87",
      "volume": "1440463"
    },
    {
      "date": "2022-11-09",
      "open": "54.02",
      "high": "54.89",
      "low": "53.025",
      "close": "54.74",
      "volume": "1995933"
    },
    {
      "date": "2022-11-10",
      "open": "58.09",
      "high": "62.48",
      "low": "57.50",
      "close": "62.24",
      "volume": "3059392"
    },
    {
      "date": "2022-11-11",
      "open": "62.80",
      "high": "65.29",
      "low": "61.92",
      "close": "64.67",
      "volume": "3231746"
    },
    {
      "date": "2022-11-14",
      "open": "64.20",
      "high": "66.22",
      "low": "64.14",
      "close": "64.63",
      "volume": "2103809"
    },
    {
      "date": "2022-11-15",
      "open": "67.96",
      "high": "70.15",
      "low": "67.68",
      "close": "69.86",
      "volume": "2530825"
    },
    {
      "date": "2022-11-16",
      "open": "68.81",
      "high": "69.36",
      "low": "65.35",
      "close": "65.93",
      "volume": "3799914"
    },
    {
      "date": "2022-11-17",
      "open": "64.32",
      "high": "67.22",
      "low": "63.68",
      "close": "66.55",
      "volume": "5350001"
    },
    {
      "date": "2022-11-18",
      "open": "67.90",
      "high": "68.12",
      "low": "66.20",
      "close": "67.15",
      "volume": "1652747"
    },
    {
      "date": "2022-11-21",
      "open": "66.36",
      "high": "67.38",
      "low": "65.87",
      "close": "66.97",
      "volume": "1207021"
    },
    {
      "date": "2022-11-22",
      "open": "67.50",
      "high": "69.52",
      "low": "66.12",
      "close": "69.48",
      "volume": "1083564"
    },
    {
      "date": "2022-11-23",
      "open": "69.60",
      "high": "71.2399",
      "low": "69.25",
      "close": "70.24",
      "volume": "668099"
    },
    {
      "date": "2022-11-25",
      "open": "70.19",
      "high": "70.33",
      "low": "68.98",
      "close": "68.99",
      "volume": "506414"
    },
    {
      "date": "2022-11-28",
      "open": "67.80",
      "high": "69.105",
      "low": "67.15",
      "close": "67.53",
      "volume": "1647816"
    },
    {
      "date": "2022-11-29",
      "open": "67.88",
      "high": "68.27",
      "low": "66.55",
      "close": "67.82",
      "volume": "1068832"
    },
    {
      "date": "2022-11-30",
      "open": "68.38",
      "high": "72.91",
      "low": "67.30",
      "close": "72.83",
      "volume": "2151927"
    },
    {
      "date": "2022-12-01",
      "open": "73.09",
      "high": "73.53",
      "low": "69.425",
      "close": "71.07",
      "volume": "1628303"
    },
    {
      "date": "2022-12-02",
      "open": "69.30",
      "high": "71.7356",
      "low": "68.51",
      "close": "71.18",
      "volume": "973786"
    },
    {
      "date": "2022-12-05",
      "open": "70.74",
      "high": "71.29",
      "low": "69.66",
      "close": "70.31",
      "volume": "1296471"
    },
    {
      "date": "2022-12-06",
      "open": "70.31",
      "high": "70.61",
      "low": "68.08",
      "close": "68.87",
      "volume": "1092226"
    },
    {
      "date": "2022-12-07",
      "open": "68.52",
      "high": "69.57",
      "low": "68.00",
      "close": "69.45",
      "volume": "727293"
    },
    {
      "date": "2022-12-08",
      "open": "70.11",
      "high": "72.15",
      "low": "69.50",
      "close": "71.74",
      "volume": "1199839"
    },
    {
      "date": "2022-12-09",
      "open": "70.62",
      "high": "71.65",
      "low": "70.01",
      "close": "70.24",
      "volume": "787973"
    },
    {
      "date": "2022-12-12",
      "open": "70.23",
      "high": "71.98",
      "low": "69.45",
      "close": "71.97",
      "volume": "1060713"
    },
    {
      "date": "2022-12-13",
      "open": "75.38",
      "high": "76.47",
      "low": "73.02",
      "close": "74.14",
      "volume": "1448221"
    },
    {
      "date": "2022-12-14",
      "open": "73.68",
      "high": "75.63",
      "low": "72.97",
      "close": "73.10",
      "volume": "1293813"
    },
    {
      "date": "2022-12-15",
      "open": "71.01",
      "high": "71.75",
      "low": "70.051",
      "close": "70.23",
      "volume": "1476035"
    },
    {
      "date": "2022-12-16",
      "open": "69.53",
      "high": "70.90",
      "low": "68.85",
      "close": "69.71",
      "volume": "1637172"
    },
    {
      "date": "2022-12-19",
      "open": "69.39",
      "high": "69.70",
      "low": "66.07",
      "close": "67.00",
      "volume": "1599643"
    },
    {
      "date": "2022-12-20",
      "open": "65.67",
      "high": "68.22",
      "low": "65.54",
      "close": "66.49",
      "volume": "890935"
    },
    {
      "date": "2022-12-21",
      "open": "66.70",
      "high": "68.80",
      "low": "66.50",
      "close": "68.79",
      "volume": "1401764"
    },
    {
      "date": "2022-12-22",
      "open": "67.10",
      "high": "67.10",
      "low": "64.27",
      "close": "66.12",
      "volume": "1509278"
    },
    {
      "date": "2022-12-23",
      "open": "65.39",
      "high": "66.33",
      "low": "64.44",
      "close": "66.31",
      "volume": "932848"
    },
    {
      "date": "2022-12-27",
      "open": "65.49",
      "high": "65.53",
      "low": "63.73",
      "close": "63.94",
      "volume": "920143"
    },
    {
      "date": "2022-12-28",
      "open": "63.47",
      "high": "64.45",
      "low": "62.285",
      "close": "62.50",
      "volume": "783023"
    },
    {
      "date": "2022-12-29",
      "open": "63.61",
      "high": "64.96",
      "low": "63.18",
      "close": "64.29",
      "volume": "1345277"
    },
    {
      "date": "2022-12-30",
      "open": "62.84",
      "high": "64.96",
      "low": "62.38",
      "close": "64.88",
      "volume": "893976"
    },
    {
      "date": "2023-01-03",
      "open": "66.87",
      "high": "66.92",
      "low": "63.49",
      "close": "64.11",
      "volume": "1032964"
    },
    {
      "date": "2023-01-04",
      "open": "64.88",
      "high": "66.39",
      "low": "64.011",
      "close": "65.47",
      "volume": "1233157"
    },
    {
      "date": "2023-01-05",
      "open": "64.29",
      "high": "65.76",
      "low": "63.91",
      "close": "64.59",
      "volume": "1301497"
    },
    {
      "date": "2023-01-06",
      "open": "65.57",
      "high": "67.28",
      "low": "64.59",
      "close": "66.53",
      "volume": "1177147"
    },
    {
      "date": "2023-01-09",
      "open": "67.86",
      "high": "69.70",
      "low": "67.11",
      "close": "68.65",
      "volume": "1068053"
    },
    {
      "date": "2023-01-10",
      "open": "68.22",
      "high": "70.505",
      "low": "68.175",
      "close": "70.14",
      "volume": "1274782"
    },
    {
      "date": "2023-01-11",
      "open": "70.39",
      "high": "72.11",
      "low": "69.45",
      "close": "72.08",
      "volume": "1144498"
    },
    {
      "date": "2023-01-12",
      "open": "71.82",
      "high": "72.66",
      "low": "70.11",
      "close": "72.08",
      "volume": "1217126"
    },
    {
      "date": "2023-01-13",
      "open": "70.78",
      "high": "72.729",
      "low": "70.49",
      "close": "72.62",
      "volume": "1189137"
    },
    {
      "date": "2023-01-17",
      "open": "72.46",
      "high": "74.1409",
      "low": "72.255",
      "close": "73.09",
      "volume": "828597"
    },
    {
      "date": "2023-01-18",
      "open": "73.76",
      "high": "74.99",
      "low": "73.13",
      "close": "73.31",
      "volume": "1378485"
    },
    {
      "date": "2023-01-19",
      "open": "72.10",
      "high": "72.88",
      "low": "69.56",
      "close": "70.21",
      "volume": "1726543"
    },
    {
      "date": "2023-01-20",
      "open": "71.33",
      "high": "72.60",
      "low": "70.72",
      "close": "72.48",
      "volume": "1049441"
    },
    {
      "date": "2023-01-23",
      "open": "73.26",
      "high": "75.39",
      "low": "72.94",
      "close": "75.22",
      "volume": "1272410"
    },
    {
      "date": "2023-01-24",
      "open": "74.39",
      "high": "77.1599",
      "low": "73.85",
      "close": "75.21",
      "volume": "876444"
    },
    {
      "date": "2023-01-25",
      "open": "73.38",
      "high": "76.355",
      "low": "72.68",
      "close": "75.88",
      "volume": "875538"
    },
    {
      "date": "2023-01-26",
      "open": "76.78",
      "high": "77.6599",
      "low": "74.82",
      "close": "76.95",
      "volume": "886686"
    },
    {
      "date": "2023-01-27",
      "open": "76.04",
      "high": "77.1907",
      "low": "75.54",
      "close": "75.59",
      "volume": "957397"
    },
    {
      "date": "2023-01-30",
      "open": "74.62",
      "high": "74.78",
      "low": "73.335",
      "close": "73.83",
      "volume": "899710"
    },
    {
      "date": "2023-01-31",
      "open": "73.89",
      "high": "75.82",
      "low": "73.355",
      "close": "75.79",
      "volume": "1299725"
    },
    {
      "date": "2023-02-01",
      "open": "76.12",
      "high": "81.86",
      "low": "75.97",
      "close": "80.74",
      "volume": "2274493"
    },
    {
      "date": "2023-02-02",
      "open": "81.18",
      "high": "82.87",
      "low": "80.61",
      "close": "81.96",
      "volume": "4851391"
    },
    {
      "date": "2023-02-03",
      "open": "79.87",
      "high": "82.77",
      "low": "79.04",
      "close": "79.53",
      "volume": "2942808"
    },
    {
      "date": "2023-02-06",
      "open": "78.33",
      "high": "80.37",
      "low": "78.05",
      "close": "78.38",
      "volume": "1526100"
    },
    {
      "date": "2023-02-07",
      "open": "78.72",
      "high": "82.75",
      "low": "78.50",
      "close": "82.11",
      "volume": "1330128"
    },
    {
      "date": "2023-02-08",
      "open": "81.24",
      "high": "83.32",
      "low": "81.07",
      "close": "81.41",
      "volume": "984541"
    },
    {
      "date": "2023-02-09",
      "open": "83.18",
      "high": "84.7496",
      "low": "81.86",
      "close": "82.59",
      "volume": "2043598"
    },
    {
      "date": "2023-02-10",
      "open": "81.10",
      "high": "81.99",
      "low": "80.24",
      "close": "81.06",
      "volume": "1403317"
    },
    {
      "date": "2023-02-13",
      "open": "81.49",
      "high": "83.045",
      "low": "80.5401",
      "close": "82.70",
      "volume": "2123105"
    },
    {
      "date": "2023-02-14",
      "open": "82.77",
      "high": "90.455",
      "low": "82.70",
      "close": "89.27",
      "volume": "3694107"
    },
    {
      "date": "2023-02-15",
      "open": "88.86",
      "high": "92.55",
      "low": "88.47",
      "close": "92.43",
      "volume": "2299841"
    },
    {
      "date": "2023-02-16",
      "open": "90.21",
      "high": "91.63",
      "low": "89.25",
      "close": "89.65",
      "volume": "2174339"
    },
    {
      "date": "2023-02-17",
      "open": "88.66",
      "high": "90.1099",
      "low": "86.30",
      "close": "87.10",
      "volume": "2358140"
    },
    {
      "date": "2023-02-21",
      "open": "85.67",
      "high": "86.51",
      "low": "82.16",
      "close": "82.63",
      "volume": "2657133"
    },
    {
      "date": "2023-02-22",
      "open": "83.36",
      "high": "84.18",
      "low": "81.80",
      "close": "82.39",
      "volume": "1867381"
    },
    {
      "date": "2023-02-23",
      "open": "85.24",
      "high": "85.4499",
      "low": "81.95",
      "close": "84.86",
      "volume": "2132740"
    },
    {
      "date": "2023-02-24",
      "open": "83.45",
      "high": "83.71",
      "low": "82.18",
      "close": "82.60",
      "volume": "1458089"
    },
    {
      "date": "2023-02-27",
      "open": "85.30",
      "high": "85.30",
      "low": "83.42",
      "close": "83.65",
      "volume": "853921"
    },
    {
      "date": "2023-02-28",
      "open": "83.28",
      "high": "86.81",
      "low": "83.20",
      "close": "84.96",
      "volume": "1741407"
    },
    {
      "date": "2023-03-01",
      "open": "85.58",
      "high": "86.19",
      "low": "84.922",
      "close": "85.57",
      "volume": "860618"
    },
    {
      "date": "2023-03-02",
      "open": "83.602",
      "high": "87.13",
      "low": "83.00",
      "close": "86.69",
      "volume": "1166007"
    },
    {
      "date": "2023-03-03",
      "open": "87.03",
      "high": "88.97",
      "low": "86.45",
      "close": "88.61",
      "volume": "1329212"
    },
    {
      "date": "2023-03-06",
      "open": "89.05",
      "high": "91.07",
      "low": "87.905",
      "close": "88.48",
      "volume": "1313175"
    },
    {
      "date": "2023-03-07",
      "open": "88.65",
      "high": "89.8651",
      "low": "87.41",
      "close": "88.01",
      "volume": "997518"
    },
    {
      "date": "2023-03-08",
      "open": "88.26",
      "high": "91.30",
      "low": "88.26",
      "close": "91.17",
      "volume": "1091986"
    },
    {
      "date": "2023-03-09",
      "open": "90.80",
      "high": "93.35",
      "low": "88.92",
      "close": "89.03",
      "volume": "1876307"
    },
    {
      "date": "2023-03-10",
      "open": "89.74",
      "high": "90.03",
      "low": "85.62",
      "close": "86.57",
      "volume": "1124706"
    },
    {
      "date": "2023-03-13",
      "open": "85.34",
      "high": "89.36",
      "low": "85.07",
      "close": "88.06",
      "volume": "1942228"
    },
    {
      "date": "2023-03-14",
      "open": "89.95",
      "high": "93.91",
      "low": "89.71",
      "close": "92.48",
      "volume": "2824455"
    },
    {
      "date": "2023-03-15",
      "open": "91.00",
      "high": "91.85",
      "low": "86.7901",
      "close": "89.39",
      "volume": "2048943"
    },
    {
      "date": "2023-03-16",
      "open": "88.78",
      "high": "94.38",
      "low": "87.70",
      "close": "92.74",
      "volume": "2332286"
    },
    {
      "date": "2023-03-17",
      "open": "93.02",
      "high": "93.475",
      "low": "89.09",
      "close": "89.46",
      "volume": "2229141"
    },
    {
      "date": "2023-03-20",
      "open": "90.17",
      "high": "92.17",
      "low": "88.7938",
      "close": "92.07",
      "volume": "1404979"
    },
    {
      "date": "2023-03-21",
      "open": "93.37",
      "high": "94.17",
      "low": "90.54",
      "close": "93.035",
      "volume": "1909643"
    },
    {
      "date": "2023-03-22",
      "open": "93.08",
      "high": "95.17",
      "low": "91.52",
      "close": "91.61",
      "volume": "1678686"
    },
    {
      "date": "2023-03-23",
      "open": "93.71",
      "high": "96.82",
      "low": "92.1314",
      "close": "94.09",
      "volume": "1886693"
    },
    {
      "date": "2023-03-24",
      "open": "92.89",
      "high": "93.2588",
      "low": "89.12",
      "close": "90.78",
      "volume": "1855655"
    },
    {
      "date": "2023-03-27",
      "open": "91.26",
      "high": "92.095",
      "low": "89.315",
      "close": "90.44",
      "volume": "1511423"
    },
    {
      "date": "2023-03-28",
      "open": "90.18",
      "high": "90.61",
      "low": "87.851",
      "close": "89.67",
      "volume": "1452850"
    },
    {
      "date": "2023-03-29",
      "open": "91.14",
      "high": "94.41",
      "low": "90.51",
      "close": "93.60",
      "volume": "2418497"
    },
    {
      "date": "2023-03-30",
      "open": "94.53",
      "high": "95.1675",
      "low": "93.17",
      "close": "94.50",
      "volume": "1211197"
    },
    {
      "date": "2023-03-31",
      "open": "93.92",
      "high": "95.73",
      "low": "93.392",
      "close": "95.50",
      "volume": "1095183"
    },
    {
      "date": "2023-04-03",
      "open": "94.81",
      "high": "95.54",
      "low": "92.91",
      "close": "95.45",
      "volume": "1512874"
    },
    {
      "date": "2023-04-04",
      "open": "95.26",
      "high": "95.395",
      "low": "92.09",
      "close": "93.03",
      "volume": "1328528"
    },
    {
      "date": "2023-04-05",
      "open": "91.28",
      "high": "92.37",
      "low": "89.27",
      "close": "91.12",
      "volume": "1333528"
    },
    {
      "date": "2023-04-06",
      "open": "90.11",
      "high": "90.73",
      "low": "88.80",
      "close": "89.16",
      "volume": "1596237"
    },
    {
      "date": "2023-04-10",
      "open": "88.665",
      "high": "91.76",
      "low": "87.76",
      "close": "91.44",
      "volume": "1541278"
    },
    {
      "date": "2023-04-11",
      "open": "92.93",
      "high": "93.97",
      "low": "91.65",
      "close": "91.95",
      "volume": "1494066"
    },
    {
      "date": "2023-04-12",
      "open": "93.18",
      "high": "93.4125",
      "low": "90.37",
      "close": "90.40",
      "volume": "1053549"
    },
    {
      "date": "2023-04-13",
      "open": "91.05",
      "high": "92.73",
      "low": "90.06",
      "close": "92.33",
      "volume": "939434"
    },
    {
      "date": "2023-04-14",
      "open": "92.29",
      "high": "93.56",
      "low": "91.26",
      "close": "92.41",
      "volume": "711390"
    },
    {
      "date": "2023-04-17",
      "open": "91.25",
      "high": "93.79",
      "low": "91.19",
      "close": "93.67",
      "volume": "1021509"
    },
    {
      "date": "2023-04-18",
      "open": "94.88",
      "high": "96.17",
      "low": "93.48",
      "close": "94.61",
      "volume": "1114050"
    },
    {
      "date": "2023-04-19",
      "open": "93.72",
      "high": "94.11",
      "low": "91.68",
      "close": "92.11",
      "volume": "1243188"
    },
    {
      "date": "2023-04-20",
      "open": "90.82",
      "high": "93.20",
      "low": "90.33",
      "close": "90.75",
      "volume": "1451597"
    },
    {
      "date": "2023-04-21",
      "open": "90.31",
      "high": "90.77",
      "low": "88.50",
      "close": "90.40",
      "volume": "1028929"
    },
    {
      "date": "2023-04-24",
      "open": "90.57",
      "high": "91.855",
      "low": "89.61",
      "close": "90.47",
      "volume": "1199272"
    },
    {
      "date": "2023-04-25",
      "open": "89.54",
      "high": "90.03",
      "low": "85.01",
      "close": "85.18",
      "volume": "2698447"
    },
    {
      "date": "2023-04-26",
      "open": "86.54",
      "high": "87.23",
      "low": "85.21",
      "close": "85.80",
      "volume": "1857940"
    },
    {
      "date": "2023-04-27",
      "open": "85.08",
      "high": "85.08",
      "low": "75.86",
      "close": "79.32",
      "volume": "4392558"
    },
    {
      "date": "2023-04-28",
      "open": "78.74",
      "high": "79.98",
      "low": "77.75",
      "close": "79.70",
      "volume": "3190118"
    },
    {
      "date": "2023-05-01",
      "open": "80.47",
      "high": "82.31",
      "low": "79.9166",
      "close": "81.64",
      "volume": "2609577"
    },
    {
      "date": "2023-05-02",
      "open": "85.06",
      "high": "85.65",
      "low": "80.00",
      "close": "83.68",
      "volume": "4270725"
    },
    {
      "date": "2023-05-03",
      "open": "83.03",
      "high": "84.4625",
      "low": "81.63",
      "close": "82.15",
      "volume": "2217318"
    },
    {
      "date": "2023-05-04",
      "open": "82.02",
      "high": "83.01",
      "low": "80.92",
      "close": "81.53",
      "volume": "1313245"
    },
    {
      "date": "2023-05-05",
      "open": "82.24",
      "high": "84.85",
      "low": "80.70",
      "close": "84.34",
      "volume": "1547105"
    },
    {
      "date": "2023-05-08",
      "open": "84.60",
      "high": "84.805",
      "low": "82.51",
      "close": "84.58",
      "volume": "2473143"
    },
    {
      "date": "2023-05-09",
      "open": "83.53",
      "high": "83.805",
      "low": "81.00",
      "close": "81.18",
      "volume": "1944988"
    },
    {
      "date": "2023-05-10",
      "open": "83.26",
      "high": "84.65",
      "low": "82.64",
      "close": "83.62",
      "volume": "2047511"
    },
    {
      "date": "2023-05-11",
      "open": "83.20",
      "high": "83.54",
      "low": "78.39",
      "close": "80.95",
      "volume": "3831427"
    },
    {
      "date": "2023-05-12",
      "open": "81.39",
      "high": "82.34",
      "low": "80.27",
      "close": "81.61",
      "volume": "3263696"
    },
    {
      "date": "2023-05-15",
      "open": "81.61",
      "high": "84.18",
      "low": "81.06",
      "close": "83.96",
      "volume": "2711140"
    },
    {
      "date": "2023-05-16",
      "open": "84.00",
      "high": "85.01",
      "low": "82.155",
      "close": "82.45",
      "volume": "2660963"
    },
    {
      "date": "2023-05-17",
      "open": "82.78",
      "high": "83.46",
      "low": "80.01",
      "close": "81.72",
      "volume": "2912390"
    },
    {
      "date": "2023-05-18",
      "open": "82.26",
      "high": "84.80",
      "low": "81.56",
      "close": "84.65",
      "volume": "2371645"
    },
    {
      "date": "2023-05-19",
      "open": "84.68",
      "high": "84.85",
      "low": "82.15",
      "close": "83.37",
      "volume": "2191593"
    },
    {
      "date": "2023-05-22",
      "open": "82.99",
      "high": "85.24",
      "low": "82.80",
      "close": "83.99",
      "volume": "1529204"
    },
    {
      "date": "2023-05-23",
      "open": "82.88",
      "high": "83.05",
      "low": "80.27",
      "close": "80.56",
      "volume": "2881111"
    },
    {
      "date": "2023-05-24",
      "open": "78.00",
      "high": "78.41",
      "low": "75.16",
      "close": "76.05",
      "volume": "3865908"
    },
    {
      "date": "2023-05-25",
      "open": "75.26",
      "high": "78.20",
      "low": "75.26",
      "close": "77.16",
      "volume": "4372335"
    },
    {
      "date": "2023-05-26",
      "open": "78.00",
      "high": "84.0625",
      "low": "77.91",
      "close": "83.13",
      "volume": "3784170"
    },
    {
      "date": "2023-05-30",
      "open": "86.10",
      "high": "87.42",
      "low": "82.76",
      "close": "84.43",
      "volume": "4153945"
    },
    {
      "date": "2023-05-31",
      "open": "82.67",
      "high": "84.10",
      "low": "80.855",
      "close": "81.31",
      "volume": "10137720"
    },
    {
      "date": "2023-06-01",
      "open": "81.87",
      "high": "83.85",
      "low": "80.38",
      "close": "83.09",
      "volume": "1961582"
    },
    {
      "date": "2023-06-02",
      "open": "84.00",
      "high": "84.60",
      "low": "78.64",
      "close": "79.55",
      "volume": "3450746"
    },
    {
      "date": "2023-06-05",
      "open": "79.00",
      "high": "79.41",
      "low": "76.9134",
      "close": "78.62",
      "volume": "2755329"
    },
    {
      "date": "2023-06-06",
      "open": "77.60",
      "high": "81.10",
      "low": "77.50",
      "close": "80.95",
      "volume": "2023367"
    },
    {
      "date": "2023-06-07",
      "open": "81.47",
      "high": "83.61",
      "low": "80.87",
      "close": "81.25",
      "volume": "1895450"
    },
    {
      "date": "2023-06-08",
      "open": "82.10",
      "high": "82.32",
      "low": "80.11",
      "close": "81.15",
      "volume": "1112508"
    },
    {
      "date": "2023-06-09",
      "open": "81.95",
      "high": "82.63",
      "low": "80.08",
      "close": "80.55",
      "volume": "1505837"
    },
    {
      "date": "2023-06-12",
      "open": "82.27",
      "high": "87.31",
      "low": "81.875",
      "close": "87.20",
      "volume": "2789944"
    },
    {
      "date": "2023-06-13",
      "open": "89.28",
      "high": "94.25",
      "low": "89.12",
      "close": "90.81",
      "volume": "3431937"
    },
    {
      "date": "2023-06-14",
      "open": "90.13",
      "high": "92.51",
      "low": "89.735",
      "close": "92.07",
      "volume": "1658222"
    },
    {
      "date": "2023-06-15",
      "open": "90.45",
      "high": "91.565",
      "low": "89.30",
      "close": "89.65",
      "volume": "1633056"
    },
    {
      "date": "2023-06-16",
      "open": "91.12",
      "high": "91.13",
      "low": "87.86",
      "close": "88.66",
      "volume": "2997611"
    },
    {
      "date": "2023-06-20",
      "open": "87.65",
      "high": "90.19",
      "low": "86.415",
      "close": "87.27",
      "volume": "1555857"
    },
    {
      "date": "2023-06-21",
      "open": "86.57",
      "high": "87.60",
      "low": "85.17",
      "close": "85.24",
      "volume": "1343351"
    },
    {
      "date": "2023-06-22",
      "open": "84.65",
      "high": "88.3775",
      "low": "83.66",
      "close": "88.30",
      "volume": "1824190"
    },
    {
      "date": "2023-06-23",
      "open": "86.64",
      "high": "87.38",
      "low": "85.13",
      "close": "85.35",
      "volume": "1852023"
    },
    {
      "date": "2023-06-26",
      "open": "85.58",
      "high": "88.27",
      "low": "85.58",
      "close": "86.28",
      "volume": "1400855"
    },
    {
      "date": "2023-06-27",
      "open": "86.69",
      "high": "91.07",
      "low": "85.97",
      "close": "90.99",
      "volume": "1432653"
    },
    {
      "date": "2023-06-28",
      "open": "89.01",
      "high": "92.39",
      "low": "88.725",
      "close": "91.68",
      "volume": "1722051"
    },
    {
      "date": "2023-06-29",
      "open": "92.43",
      "high": "93.825",
      "low": "91.52",
      "close": "93.07",
      "volume": "1609947"
    },
    {
      "date": "2023-06-30",
      "open": "94.30",
      "high": "96.91",
      "low": "93.36",
      "close": "96.07",
      "volume": "2003644"
    },
    {
      "date": "2023-07-03",
      "open": "96.32",
      "high": "97.27",
      "low": "94.02",
      "close": "95.09",
      "volume": "900641"
    },
    {
      "date": "2023-07-05",
      "open": "94.57",
      "high": "95.44",
      "low": "93.31",
      "close": "93.31",
      "volume": "1615751"
    },
    {
      "date": "2023-07-06",
      "open": "91.62",
      "high": "91.82",
      "low": "90.07",
      "close": "91.76",
      "volume": "1567124"
    },
    {
      "date": "2023-07-07",
      "open": "92.16",
      "high": "93.845",
      "low": "91.5326",
      "close": "91.65",
      "volume": "948501"
    },
    {
      "date": "2023-07-10",
      "open": "91.66",
      "high": "95.50",
      "low": "91.65",
      "close": "95.24",
      "volume": "1483292"
    },
    {
      "date": "2023-07-11",
      "open": "95.38",
      "high": "95.9099",
      "low": "90.77",
      "close": "93.61",
      "volume": "1459984"
    },
    {
      "date": "2023-07-12",
      "open": "95.86",
      "high": "96.14",
      "low": "93.91",
      "close": "95.55",
      "volume": "1272661"
    },
    {
      "date": "2023-07-13",
      "open": "96.48",
      "high": "96.7715",
      "low": "93.93",
      "close": "95.93",
      "volume": "1887703"
    },
    {
      "date": "2023-07-14",
      "open": "96.01",
      "high": "96.60",
      "low": "91.425",
      "close": "92.15",
      "volume": "1710629"
    },
    {
      "date": "2023-07-17",
      "open": "92.15",
      "high": "97.23",
      "low": "91.67",
      "close": "96.45",
      "volume": "1694967"
    },
    {
      "date": "2023-07-18",
      "open": "95.73",
      "high": "98.18",
      "low": "94.67",
      "close": "96.79",
      "volume": "1577989"
    },
    {
      "date": "2023-07-19",
      "open": "96.75",
      "high": "97.48",
      "low": "93.025",
      "close": "93.28",
      "volume": "1513222"
    },
    {
      "date": "2023-07-20",
      "open": "91.74",
      "high": "91.74",
      "low": "85.86",
      "close": "86.03",
      "volume": "2670187"
    },
    {
      "date": "2023-07-21",
      "open": "87.27",
      "high": "87.92",
      "low": "86.366",
      "close": "87.45",
      "volume": "1708729"
    },
    {
      "date": "2023-07-24",
      "open": "87.12",
      "high": "88.53",
      "low": "86.10",
      "close": "86.47",
      "volume": "1071209"
    },
    {
      "date": "2023-07-25",
      "open": "87.15",
      "high": "90.00",
      "low": "87.15",
      "close": "89.42",
      "volume": "1451713"
    },
    {
      "date": "2023-07-26",
      "open": "87.81",
      "high": "88.145",
      "low": "84.70",
      "close": "85.01",
      "volume": "1764649"
    },
    {
      "date": "2023-07-27",
      "open": "87.44",
      "high": "90.61",
      "low": "87.36",
      "close": "89.25",
      "volume": "3234755"
    },
    {
      "date": "2023-07-28",
      "open": "90.81",
      "high": "91.26",
      "low": "89.015",
      "close": "90.95",
      "volume": "1939045"
    },
    {
      "date": "2023-07-31",
      "open": "91.07",
      "high": "91.55",
      "low": "89.43",
      "close": "90.94",
      "volume": "2077845"
    },
    {
      "date": "2023-08-01",
      "open": "89.07",
      "high": "93.47",
      "low": "85.67",
      "close": "92.98",
      "volume": "3139792"
    },
    {
      "date": "2023-08-02",
      "open": "91.84",
      "high": "92.19",
      "low": "89.4601",
      "close": "91.16",
      "volume": "3090477"
    },
    {
      "date": "2023-08-03",
      "open": "90.53",
      "high": "92.0675",
      "low": "90.02",
      "close": "90.99",
      "volume": "1346931"
    },
    {
      "date": "2023-08-04",
      "open": "90.50",
      "high": "94.09",
      "low": "90.04",
      "close": "92.68",
      "volume": "1728710"
    },
    {
      "date": "2023-08-07",
      "open": "93.63",
      "high": "93.98",
      "low": "91.6125",
      "close": "93.17",
      "volume": "1064485"
    },
    {
      "date": "2023-08-08",
      "open": "91.76",
      "high": "91.76",
      "low": "89.00",
      "close": "91.10",
      "volume": "1533709"
    },
    {
      "date": "2023-08-09",
      "open": "91.13",
      "high": "91.32",
      "low": "89.00",
      "close": "90.31",
      "volume": "1397037"
    },
    {
      "date": "2023-08-10",
      "open": "90.49",
      "high": "91.95",
      "low": "87.45",
      "close": "87.65",
      "volume": "2227962"
    },
    {
      "date": "2023-08-11",
      "open": "86.26",
      "high": "87.35",
      "low": "84.81",
      "close": "85.40",
      "volume": "1350083"
    },
    {
      "date": "2023-08-14",
      "open": "85.05",
      "high": "88.42",
      "low": "84.46",
      "close": "88.33",
      "volume": "1483082"
    },
    {
      "date": "2023-08-15",
      "open": "87.62",
      "high": "87.78",
      "low": "86.51",
      "close": "87.51",
      "volume": "1130318"
    },
    {
      "date": "2023-08-16",
      "open": "87.88",
      "high": "88.65",
      "low": "86.64",
      "close": "86.99",
      "volume": "1407364"
    },
    {
      "date": "2023-08-17",
      "open": "87.07",
      "high": "87.435",
      "low": "86.155",
      "close": "86.57",
      "volume": "1481235"
    },
    {
      "date": "2023-08-18",
      "open": "85.90",
      "high": "87.91",
      "low": "85.43",
      "close": "87.48",
      "volume": "1342002"
    },
    {
      "date": "2023-08-21",
      "open": "87.75",
      "high": "91.50",
      "low": "87.665",
      "close": "91.19",
      "volume": "1660237"
    },
    {
      "date": "2023-08-22",
      "open": "92.63",
      "high": "93.13",
      "low": "90.575",
      "close": "91.08",
      "volume": "1198132"
    },
    {
      "date": "2023-08-23",
      "open": "89.93",
      "high": "96.10",
      "low": "89.93",
      "close": "95.33",
      "volume": "1873131"
    },
    {
      "date": "2023-08-24",
      "open": "97.00",
      "high": "97.19",
      "low": "89.76",
      "close": "89.92",
      "volume": "2956578"
    },
    {
      "date": "2023-08-25",
      "open": "89.74",
      "high": "90.0399",
      "low": "85.275",
      "close": "88.54",
      "volume": "1744112"
    },
    {
      "date": "2023-08-28",
      "open": "89.35",
      "high": "91.00",
      "low": "89.35",
      "close": "90.41",
      "volume": "851973"
    },
    {
      "date": "2023-08-29",
      "open": "89.58",
      "high": "95.03",
      "low": "88.87",
      "close": "94.35",
      "volume": "1145987"
    },
    {
      "date": "2023-08-30",
      "open": "94.00",
      "high": "95.8193",
      "low": "93.7712",
      "close": "94.90",
      "volume": "978404"
    },
    {
      "date": "2023-08-31",
      "open": "94.99",
      "high": "98.30",
      "low": "94.97",
      "close": "97.26",
      "volume": "2013772"
    },
    {
      "date": "2023-09-01",
      "open": "97.50",
      "high": "98.00",
      "low": "96.46",
      "close": "97.02",
      "volume": "1128176"
    },
    {
      "date": "2023-09-05",
      "open": "96.56",
      "high": "96.71",
      "low": "94.07",
      "close": "95.64",
      "volume": "1069317"
    },
    {
      "date": "2023-09-06",
      "open": "95.67",
      "high": "97.43",
      "low": "94.29",
      "close": "95.87",
      "volume": "1108844"
    },
    {
      "date": "2023-09-07",
      "open": "93.40",
      "high": "93.40",
      "low": "90.5047",
      "close": "92.44",
      "volume": "1663331"
    },
    {
      "date": "2023-09-08",
      "open": "92.32",
      "high": "92.89",
      "low": "91.125",
      "close": "91.66",
      "volume": "1167233"
    },
    {
      "date": "2023-09-11",
      "open": "92.85",
      "high": "92.945",
      "low": "89.055",
      "close": "89.99",
      "volume": "1230186"
    },
    {
      "date": "2023-09-12",
      "open": "88.83",
      "high": "90.71",
      "low": "88.33",
      "close": "88.95",
      "volume": "1399804"
    },
    {
      "date": "2023-09-13",
      "open": "88.50",
      "high": "91.29",
      "low": "88.40",
      "close": "89.87",
      "volume": "998555"
    },
    {
      "date": "2023-09-14",
      "open": "90.95",
      "high": "92.23",
      "low": "89.615",
      "close": "92.14",
      "volume": "1380747"
    },
    {
      "date": "2023-09-15",
      "open": "91.00",
      "high": "91.23",
      "low": "86.775",
      "close": "87.45",
      "volume": "3218243"
    },
    {
      "date": "2023-09-18",
      "open": "86.16",
      "high": "87.87",
      "low": "86.1149",
      "close": "86.84",
      "volume": "1311322"
    },
    {
      "date": "2023-09-19",
      "open": "86.50",
      "high": "86.72",
      "low": "85.065",
      "close": "86.16",
      "volume": "1389634"
    },
    {
      "date": "2023-09-20",
      "open": "86.42",
      "high": "87.32",
      "low": "84.54",
      "close": "84.61",
      "volume": "1294861"
    },
    {
      "date": "2023-09-21",
      "open": "83.03",
      "high": "84.42",
      "low": "82.55",
      "close": "82.87",
      "volume": "1684592"
    },
    {
      "date": "2023-09-22",
      "open": "83.87",
      "high": "84.39",
      "low": "82.62",
      "close": "82.72",
      "volume": "1269804"
    },
    {
      "date": "2023-09-25",
      "open": "82.26",
      "high": "84.72",
      "low": "82.13",
      "close": "83.87",
      "volume": "723666"
    },
    {
      "date": "2023-09-26",
      "open": "83.02",
      "high": "83.42",
      "low": "82.15",
      "close": "82.66",
      "volume": "1083323"
    },
    {
      "date": "2023-09-27",
      "open": "83.82",
      "high": "84.48",
      "low": "81.8427",
      "close": "83.49",
      "volume": "1294991"
    },
    {
      "date": "2023-09-28",
      "open": "83.32",
      "high": "85.90",
      "low": "82.49",
      "close": "84.64",
      "volume": "968516"
    },
    {
      "date": "2023-09-29",
      "open": "85.68",
      "high": "87.19",
      "low": "85.31",
      "close": "85.93",
      "volume": "1657800"
    },
    {
      "date": "2023-10-02",
      "open": "86.34",
      "high": "87.64",
      "low": "84.45",
      "close": "85.71",
      "volume": "1041316"
    },
    {
      "date": "2023-10-03",
      "open": "84.88",
      "high": "86.735",
      "low": "83.16",
      "close": "83.84",
      "volume": "1290109"
    },
    {
      "date": "2023-10-04",
      "open": "82.78",
      "high": "82.92",
      "low": "78.14",
      "close": "79.00",
      "volume": "3981175"
    },
    {
      "date": "2023-10-05",
      "open": "78.71",
      "high": "79.605",
      "low": "76.02",
      "close": "76.38",
      "volume": "3038805"
    },
    {
      "date": "2023-10-06",
      "open": "75.66",
      "high": "79.705",
      "low": "75.33",
      "close": "79.06",
      "volume": "2064802"
    },
    {
      "date": "2023-10-09",
      "open": "78.14",
      "high": "79.92",
      "low": "77.04",
      "close": "79.67",
      "volume": "1464811"
    },
    {
      "date": "2023-10-10",
      "open": "80.26",
      "high": "82.80",
      "low": "79.7601",
      "close": "82.09",
      "volume": "1389534"
    },
    {
      "date": "2023-10-11",
      "open": "82.35",
      "high": "82.87",
      "low": "80.02",
      "close": "80.92",
      "volume": "1264533"
    },
    {
      "date": "2023-10-12",
      "open": "81.17",
      "high": "82.27",
      "low": "79.32",
      "close": "79.70",
      "volume": "1664232"
    },
    {
      "date": "2023-10-13",
      "open": "79.75",
      "high": "79.75",
      "low": "74.70",
      "close": "75.08",
      "volume": "2493546"
    },
    {
      "date": "2023-10-16",
      "open": "75.19",
      "high": "77.61",
      "low": "75.03",
      "close": "77.11",
      "volume": "1380363"
    },
    {
      "date": "2023-10-17",
      "open": "75.28",
      "high": "77.455",
      "low": "74.19",
      "close": "76.44",
      "volume": "1736830"
    },
    {
      "date": "2023-10-18",
      "open": "74.73",
      "high": "75.54",
      "low": "73.9216",
      "close": "75.04",
      "volume": "2360844"
    },
    {
      "date": "2023-10-19",
      "open": "76.19",
      "high": "76.19",
      "low": "73.52",
      "close": "73.98",
      "volume": "2014638"
    },
    {
      "date": "2023-10-20",
      "open": "74.06",
      "high": "74.50",
      "low": "72.085",
      "close": "73.12",
      "volume": "1320358"
    },
    {
      "date": "2023-10-23",
      "open": "72.70",
      "high": "73.44",
      "low": "71.23",
      "close": "71.43",
      "volume": "1857746"
    },
    {
      "date": "2023-10-24",
      "open": "72.29",
      "high": "73.29",
      "low": "71.705",
      "close": "72.81",
      "volume": "1458059"
    },
    {
      "date": "2023-10-25",
      "open": "71.20",
      "high": "71.48",
      "low": "68.65",
      "close": "68.84",
      "volume": "2722196"
    },
    {
      "date": "2023-10-26",
      "open": "69.60",
      "high": "70.53",
      "low": "68.165",
      "close": "69.12",
      "volume": "2119892"
    },
    {
      "date": "2023-10-27",
      "open": "69.79",
      "high": "71.01",
      "low": "68.51",
      "close": "70.13",
      "volume": "2516825"
    },
    {
      "date": "2023-10-30",
      "open": "67.66",
      "high": "70.06",
      "low": "66.17",
      "close": "67.29",
      "volume": "5011830"
    },
    {
      "date": "2023-10-31",
      "open": "57.26",
      "high": "57.72",
      "low": "53.74",
      "close": "55.61",
      "volume": "14773880"
    },
    {
      "date": "2023-11-01",
      "open": "55.82",
      "high": "55.82",
      "low": "51.955",
      "close": "54.61",
      "volume": "6804976"
    },
    {
      "date": "2023-11-02",
      "open": "55.73",
      "high": "56.8699",
      "low": "54.16",
      "close": "56.45",
      "volume": "4045378"
    },
    {
      "date": "2023-11-03",
      "open": "56.98",
      "high": "58.515",
      "low": "56.12",
      "close": "57.63",
      "volume": "3141218"
    },
    {
      "date": "2023-11-06",
      "open": "57.90",
      "high": "57.945",
      "low": "56.01",
      "close": "56.51",
      "volume": "2649359"
    },
    {
      "date": "2023-11-07",
      "open": "56.39",
      "high": "56.94",
      "low": "55.48",
      "close": "55.57",
      "volume": "2476257"
    },
    {
      "date": "2023-11-08",
      "open": "55.38",
      "high": "56.17",
      "low": "54.56",
      "close": "55.51",
      "volume": "1781926"
    },
    {
      "date": "2023-11-09",
      "open": "55.69",
      "high": "56.765",
      "low": "54.29",
      "close": "54.34",
      "volume": "2294091"
    },
    {
      "date": "2023-11-10",
      "open": "55.26",
      "high": "57.005",
      "low": "53.97",
      "close": "56.95",
      "volume": "3484794"
    },
    {
      "date": "2023-11-13",
      "open": "56.28",
      "high": "56.36",
      "low": "54.72",
      "close": "54.86",
      "volume": "2080490"
    },
    {
      "date": "2023-11-14",
      "open": "57.32",
      "high": "58.66",
      "low": "56.575",
      "close": "58.58",
      "volume": "2712076"
    },
    {
      "date": "2023-11-15",
      "open": "58.86",
      "high": "61.16",
      "low": "58.325",
      "close": "60.65",
      "volume": "3302933"
    },
    {
      "date": "2023-11-16",
      "open": "59.66",
      "high": "59.87",
      "low": "57.81",
      "close": "58.91",
      "volume": "2327288"
    },
    {
      "date": "2023-11-17",
      "open": "59.12",
      "high": "59.12",
      "low": "57.732",
      "close": "58.07",
      "volume": "1222543"
    },
    {
      "date": "2023-11-20",
      "open": "58.22",
      "high": "60.07",
      "low": "57.70",
      "close": "59.72",
      "volume": "1776617"
    },
    {
      "date": "2023-11-21",
      "open": "58.83",
      "high": "58.9477",
      "low": "56.69",
      "close": "57.48",
      "volume": "2168602"
    },
    {
      "date": "2023-11-22",
      "open": "57.81",
      "high": "58.7699",
      "low": "57.43",
      "close": "58.08",
      "volume": "1473859"
    },
    {
      "date": "2023-11-24",
      "open": "57.90",
      "high": "58.15",
      "low": "57.38",
      "close": "57.96",
      "volume": "554999"
    },
    {
      "date": "2023-11-27",
      "open": "57.50",
      "high": "58.42",
      "low": "57.15",
      "close": "57.91",
      "volume": "1436474"
    },
    {
      "date": "2023-11-28",
      "open": "57.51",
      "high": "57.965",
      "low": "56.42",
      "close": "57.09",
      "volume": "1281374"
    },
    {
      "date": "2023-11-29",
      "open": "58.39",
      "high": "60.09",
      "low": "58.205",
      "close": "59.06",
      "volume": "2632429"
    },
    {
      "date": "2023-11-30",
      "open": "60.04",
      "high": "60.04",
      "low": "57.88",
      "close": "58.55",
      "volume": "3021670"
    },
    {
      "date": "2023-12-01",
      "open": "59.58",
      "high": "60.47",
      "low": "58.00",
      "close": "60.26",
      "volume": "4151395"
    },
    {
      "date": "2023-12-04",
      "open": "59.46",
      "high": "61.60",
      "low": "59.195",
      "close": "61.60",
      "volume": "2546982"
    },
    {
      "date": "2023-12-05",
      "open": "60.84",
      "high": "61.38",
      "low": "59.77",
      "close": "60.71",
      "volume": "2493101"
    },
    {
      "date": "2023-12-06",
      "open": "61.70",
      "high": "61.95",
      "low": "59.50",
      "close": "59.73",
      "volume": "1718389"
    },
    {
      "date": "2023-12-07",
      "open": "59.85",
      "high": "61.38",
      "low": "58.87",
      "close": "61.27",
      "volume": "1977720"
    },
    {
      "date": "2023-12-08",
      "open": "61.19",
      "high": "62.27",
      "low": "60.78",
      "close": "61.71",
      "volume": "1831888"
    },
    {
      "date": "2023-12-11",
      "open": "62.09",
      "high": "64.18",
      "low": "61.6125",
      "close": "63.86",
      "volume": "2048246"
    },
    {
      "date": "2023-12-12",
      "open": "63.41",
      "high": "65.205",
      "low": "63.2578",
      "close": "64.76",
      "volume": "2301538"
    },
    {
      "date": "2023-12-13",
      "open": "64.75",
      "high": "65.79",
      "low": "63.14",
      "close": "65.41",
      "volume": "1798977"
    },
    {
      "date": "2023-12-14",
      "open": "66.47",
      "high": "69.69",
      "low": "66.38",
      "close": "69.52",
      "volume": "4292180"
    },
    {
      "date": "2023-12-15",
      "open": "69.95",
      "high": "70.76",
      "low": "68.66",
      "close": "69.65",
      "volume": "3737210"
    },
    {
      "date": "2023-12-18",
      "open": "69.62",
      "high": "69.62",
      "low": "67.50",
      "close": "68.77",
      "volume": "1627309"
    },
    {
      "date": "2023-12-19",
      "open": "69.55",
      "high": "71.4349",
      "low": "68.73",
      "close": "70.96",
      "volume": "2339710"
    },
    {
      "date": "2023-12-20",
      "open": "70.40",
      "high": "71.51",
      "low": "67.90",
      "close": "67.92",
      "volume": "1568653"
    },
    {
      "date": "2023-12-21",
      "open": "69.43",
      "high": "70.74",
      "low": "68.9673",
      "close": "70.43",
      "volume": "1511683"
    },
    {
      "date": "2023-12-22",
      "open": "70.44",
      "high": "71.035",
      "low": "69.42",
      "close": "70.16",
      "volume": "907288"
    },
    {
      "date": "2023-12-26",
      "open": "70.50",
      "high": "71.905",
      "low": "70.25",
      "close": "71.13",
      "volume": "1192578"
    },
    {
      "date": "2023-12-27",
      "open": "71.36",
      "high": "71.72",
      "low": "70.68",
      "close": "71.30",
      "volume": "1188541"
    },
    {
      "date": "2023-12-28",
      "open": "71.35",
      "high": "71.75",
      "low": "70.85",
      "close": "70.95",
      "volume": "1016544"
    },
    {
      "date": "2023-12-29",
      "open": "70.84",
      "high": "70.94",
      "low": "68.95",
      "close": "68.99",
      "volume": "964944"
    },
    {
      "date": "2024-01-02",
      "open": "68.16",
      "high": "69.54",
      "low": "67.03",
      "close": "68.40",
      "volume": "2676665"
    },
    {
      "date": "2024-01-03",
      "open": "66.74",
      "high": "67.30",
      "low": "65.20",
      "close": "65.78",
      "volume": "1865623"
    },
    {
      "date": "2024-01-04",
      "open": "63.88",
      "high": "65.96",
      "low": "62.60",
      "close": "64.86",
      "volume": "2589466"
    },
    {
      "date": "2024-01-05",
      "open": "64.57",
      "high": "65.4045",
      "low": "63.92",
      "close": "64.59",
      "volume": "2105548"
    },
    {
      "date": "2024-01-08",
      "open": "65.12",
      "high": "66.52",
      "low": "64.69",
      "close": "66.30",
      "volume": "2072512"
    },
    {
      "date": "2024-01-09",
      "open": "65.36",
      "high": "67.405",
      "low": "64.71",
      "close": "66.81",
      "volume": "2205497"
    },
    {
      "date": "2024-01-10",
      "open": "66.78",
      "high": "66.78",
      "low": "64.5485",
      "close": "66.30",
      "volume": "2160648"
    },
    {
      "date": "2024-01-11",
      "open": "66.36",
      "high": "66.63",
      "low": "64.03",
      "close": "65.13",
      "volume": "2562666"
    },
    {
      "date": "2024-01-12",
      "open": "65.55",
      "high": "66.50",
      "low": "64.3775",
      "close": "65.15",
      "volume": "1130312"
    },
    {
      "date": "2024-01-16",
      "open": "64.75",
      "high": "66.519",
      "low": "63.925",
      "close": "66.21",
      "volume": "1622542"
    },
    {
      "date": "2024-01-17",
      "open": "65.17",
      "high": "65.17",
      "low": "62.835",
      "close": "63.95",
      "volume": "1838761"
    },
    {
      "date": "2024-01-18",
      "open": "65.90",
      "high": "66.84",
      "low": "64.62",
      "close": "66.77",
      "volume": "2151817"
    },
    {
      "date": "2024-01-19",
      "open": "67.71",
      "high": "68.80",
      "low": "66.93",
      "close": "68.46",
      "volume": "1658217"
    },
    {
      "date": "2024-01-22",
      "open": "69.33",
      "high": "69.89",
      "low": "68.29",
      "close": "69.02",
      "volume": "1236080"
    },
    {
      "date": "2024-01-23",
      "open": "69.75",
      "high": "70.51",
      "low": "68.73",
      "close": "70.46",
      "volume": "1142873"
    },
    {
      "date": "2024-01-24",
      "open": "70.81",
      "high": "71.05",
      "low": "68.79",
      "close": "68.84",
      "volume": "2277249"
    },
    {
      "date": "2024-01-25",
      "open": "70.00",
      "high": "70.09",
      "low": "66.88",
      "close": "66.89",
      "volume": "2251526"
    },
    {
      "date": "2024-01-26",
      "open": "64.10",
      "high": "64.71",
      "low": "62.18",
      "close": "62.53",
      "volume": "4218382"
    },
    {
      "date": "2024-01-29",
      "open": "63.10",
      "high": "63.74",
      "low": "61.93",
      "close": "63.72",
      "volume": "2357226"
    },
    {
      "date": "2024-01-30",
      "open": "63.33",
      "high": "63.55",
      "low": "61.16",
      "close": "61.19",
      "volume": "3103736"
    },
    {
      "date": "2024-01-31",
      "open": "60.05",
      "high": "62.275",
      "low": "59.35",
      "close": "60.86",
      "volume": "3164406"
    },
    {
      "date": "2024-02-01",
      "open": "60.89",
      "high": "62.025",
      "low": "60.08",
      "close": "61.13",
      "volume": "2122911"
    },
    {
      "date": "2024-02-02",
      "open": "60.63",
      "high": "61.82",
      "low": "60.23",
      "close": "61.68",
      "volume": "1351618"
    },
    {
      "date": "2024-02-05",
      "open": "61.97",
      "high": "63.08",
      "low": "61.265",
      "close": "62.84",
      "volume": "1436617"
    },
    {
      "date": "2024-02-06",
      "open": "62.60",
      "high": "62.605",
      "low": "60.68",
      "close": "61.55",
      "volume": "2685402"
    },
    {
      "date": "2024-02-07",
      "open": "62.74",
      "high": "64.55",
      "low": "61.76",
      "close": "63.92",
      "volume": "2575782"
    },
    {
      "date": "2024-02-08",
      "open": "64.25",
      "high": "68.235",
      "low": "64.24",
      "close": "68.05",
      "volume": "3925278"
    },
    {
      "date": "2024-02-09",
      "open": "69.19",
      "high": "70.58",
      "low": "68.93",
      "close": "69.74",
      "volume": "3054261"
    },
    {
      "date": "2024-02-12",
      "open": "70.14",
      "high": "72.75",
      "low": "69.10",
      "close": "71.00",
      "volume": "4866118"
    },
    {
      "date": "2024-02-13",
      "open": "67.50",
      "high": "75.94",
      "low": "67.00",
      "close": "72.30",
      "volume": "10081280"
    },
    {
      "date": "2024-02-14",
      "open": "73.80",
      "high": "77.26",
      "low": "73.57",
      "close": "76.26",
      "volume": "5207331"
    },
    {
      "date": "2024-02-15",
      "open": "77.02",
      "high": "77.02",
      "low": "74.28",
      "close": "74.48",
      "volume": "3315646"
    },
    {
      "date": "2024-02-16",
      "open": "74.50",
      "high": "75.175",
      "low": "72.2701",
      "close": "73.24",
      "volume": "2042676"
    },
    {
      "date": "2024-02-20",
      "open": "72.11",
      "high": "72.49",
      "low": "70.23",
      "close": "72.17",
      "volume": "2010395"
    },
    {
      "date": "2024-02-21",
      "open": "71.04",
      "high": "72.42",
      "low": "70.71",
      "close": "72.21",
      "volume": "2336370"
    },
    {
      "date": "2024-02-22",
      "open": "74.68",
      "high": "75.02",
      "low": "72.18",
      "close": "74.75",
      "volume": "2464593"
    },
    {
      "date": "2024-02-23",
      "open": "75.00",
      "high": "75.64",
      "low": "73.365",
      "close": "74.75",
      "volume": "1797134"
    },
    {
      "date": "2024-02-26",
      "open": "75.75",
      "high": "75.75",
      "low": "74.365",
      "close": "75.09",
      "volume": "1765455"
    },
    {
      "date": "2024-02-27",
      "open": "75.62",
      "high": "76.11",
      "low": "73.96",
      "close": "74.21",
      "volume": "1719182"
    },
    {
      "date": "2024-02-28",
      "open": "73.32",
      "high": "73.93",
      "low": "72.53",
      "close": "73.28",
      "volume": "1409766"
    },
    {
      "date": "2024-02-29",
      "open": "74.37",
      "high": "76.88",
      "low": "74.37",
      "close": "76.61",
      "volume": "2065953"
    },
    {
      "date": "2024-03-01",
      "open": "77.00",
      "high": "79.19",
      "low": "75.66",
      "close": "78.20",
      "volume": "2184877"
    },
    {
      "date": "2024-03-04",
      "open": "79.22",
      "high": "79.95",
      "low": "78.239",
      "close": "79.29",
      "volume": "1654156"
    },
    {
      "date": "2024-03-05",
      "open": "78.11",
      "high": "78.47",
      "low": "75.98",
      "close": "77.29",
      "volume": "2077340"
    },
    {
      "date": "2024-03-06",
      "open": "79.50",
      "high": "81.94",
      "low": "78.70",
      "close": "80.76",
      "volume": "1748848"
    },
    {
      "date": "2024-03-07",
      "open": "81.13",
      "high": "85.69",
      "low": "80.80",
      "close": "83.57",
      "volume": "2425234"
    },
    {
      "date": "2024-03-08",
      "open": "83.92",
      "high": "84.40",
      "low": "80.36",
      "close": "80.45",
      "volume": "1741602"
    },
    {
      "date": "2024-03-11",
      "open": "79.99",
      "high": "81.30",
      "low": "78.94",
      "close": "80.08",
      "volume": "1987215"
    },
    {
      "date": "2024-03-12",
      "open": "81.29",
      "high": "81.53",
      "low": "79.125",
      "close": "81.23",
      "volume": "1417657"
    },
    {
      "date": "2024-03-13",
      "open": "79.59",
      "high": "80.885",
      "low": "77.735",
      "close": "77.94",
      "volume": "1558158"
    },
    {
      "date": "2024-03-14",
      "open": "77.58",
      "high": "78.58",
      "low": "75.32",
      "close": "76.50",
      "volume": "1935019"
    },
    {
      "date": "2024-03-15",
      "open": "75.35",
      "high": "76.959",
      "low": "74.37",
      "close": "75.65",
      "volume": "2926677"
    },
    {
      "date": "2024-03-18",
      "open": "77.18",
      "high": "77.44",
      "low": "75.58",
      "close": "75.80",
      "volume": "1524876"
    },
    {
      "date": "2024-03-19",
      "open": "74.81",
      "high": "77.30",
      "low": "74.43",
      "close": "76.87",
      "volume": "1680058"
    },
    {
      "date": "2024-03-20",
      "open": "76.98",
      "high": "78.50",
      "low": "75.855",
      "close": "77.56",
      "volume": "1325715"
    },
    {
      "date": "2024-03-21",
      "open": "79.94",
      "high": "80.47",
      "low": "78.46",
      "close": "79.06",
      "volume": "1676792"
    },
    {
      "date": "2024-03-22",
      "open": "78.65",
      "high": "79.96",
      "low": "78.045",
      "close": "79.68",
      "volume": "1088121"
    },
    {
      "date": "2024-03-25",
      "open": "78.11",
      "high": "79.92",
      "low": "77.60",
      "close": "78.59",
      "volume": "1450776"
    },
    {
      "date": "2024-03-26",
      "open": "79.25",
      "high": "79.71",
      "low": "77.60",
      "close": "77.67",
      "volume": "1179103"
    },
    {
      "date": "2024-03-27",
      "open": "78.85",
      "high": "79.85",
      "low": "77.19",
      "close": "79.63",
      "volume": "1364324"
    },
    {
      "date": "2024-03-28",
      "open": "79.09",
      "high": "79.86",
      "low": "77.88",
      "close": "78.23",
      "volume": "1342499"
    },
    {
      "date": "2024-04-01",
      "open": "78.25",
      "high": "80.125",
      "low": "77.58",
      "close": "77.96",
      "volume": "1114078"
    },
    {
      "date": "2024-04-02",
      "open": "76.60",
      "high": "76.71",
      "low": "73.49",
      "close": "74.51",
      "volume": "1929459"
    },
    {
      "date": "2024-04-03",
      "open": "73.64",
      "high": "76.19",
      "low": "73.17",
      "close": "75.11",
      "volume": "1352082"
    },
    {
      "date": "2024-04-04",
      "open": "76.49",
      "high": "77.09",
      "low": "73.54",
      "close": "74.01",
      "volume": "1761051"
    },
    {
      "date": "2024-04-05",
      "open": "73.56",
      "high": "75.175",
      "low": "73.53",
      "close": "74.98",
      "volume": "1171146"
    },
    {
      "date": "2024-04-08",
      "open": "75.27",
      "high": "76.33",
      "low": "74.17",
      "close": "75.73",
      "volume": "907295"
    },
    {
      "date": "2024-04-09",
      "open": "77.08",
      "high": "78.08",
      "low": "76.53",
      "close": "77.57",
      "volume": "1247223"
    },
    {
      "date": "2024-04-10",
      "open": "76.17",
      "high": "77.13",
      "low": "74.84",
      "close": "75.74",
      "volume": "1128185"
    },
    {
      "date": "2024-04-11",
      "open": "76.61",
      "high": "77.765",
      "low": "75.39",
      "close": "77.65",
      "volume": "1538458"
    },
    {
      "date": "2024-04-12",
      "open": "75.96",
      "high": "76.55",
      "low": "74.42",
      "close": "74.76",
      "volume": "1992329"
    },
    {
      "date": "2024-04-15",
      "open": "75.95",
      "high": "76.22",
      "low": "73.63",
      "close": "74.38",
      "volume": "1140114"
    },
    {
      "date": "2024-04-16",
      "open": "74.32",
      "high": "75.65",
      "low": "73.09",
      "close": "75.07",
      "volume": "1136104"
    },
    {
      "date": "2024-04-17",
      "open": "75.46",
      "high": "75.46",
      "low": "70.16",
      "close": "70.22",
      "volume": "2417532"
    },
    {
      "date": "2024-04-18",
      "open": "69.86",
      "high": "71.00",
      "low": "68.55",
      "close": "68.69",
      "volume": "1912605"
    },
    {
      "date": "2024-04-19",
      "open": "68.27",
      "high": "68.41",
      "low": "66.10",
      "close": "66.51",
      "volume": "2004199"
    },
    {
      "date": "2024-04-22",
      "open": "67.14",
      "high": "67.59",
      "low": "65.385",
      "close": "66.08",
      "volume": "1846218"
    },
    {
      "date": "2024-04-23",
      "open": "66.29",
      "high": "68.6223",
      "low": "65.81",
      "close": "67.97",
      "volume": "1681439"
    },
    {
      "date": "2024-04-24",
      "open": "70.39",
      "high": "72.69",
      "low": "69.955",
      "close": "71.58",
      "volume": "2772650"
    },
    {
      "date": "2024-04-25",
      "open": "71.62",
      "high": "74.27",
      "low": "70.93",
      "close": "73.91",
      "volume": "2247557"
    },
    {
      "date": "2024-04-26",
      "open": "73.66",
      "high": "74.98",
      "low": "72.86",
      "close": "73.88",
      "volume": "3042835"
    },
    {
      "date": "2024-04-29",
      "open": "74.78",
      "high": "77.42",
      "low": "73.55",
      "close": "76.86",
      "volume": "3244509"
    },
    {
      "date": "2024-04-30",
      "open": "76.00",
      "high": "78.85",
      "low": "68.20",
      "close": "68.60",
      "volume": "4921406"
    },
    {
      "date": "2024-05-01",
      "open": "67.69",
      "high": "70.295",
      "low": "66.40",
      "close": "67.19",
      "volume": "3447724"
    },
    {
      "date": "2024-05-02",
      "open": "68.50",
      "high": "70.52",
      "low": "67.69",
      "close": "69.86",
      "volume": "1739587"
    },
    {
      "date": "2024-05-03",
      "open": "71.97",
      "high": "72.64",
      "low": "70.255",
      "close": "70.92",
      "volume": "1426598"
    },
    {
      "date": "2024-05-06",
      "open": "71.34",
      "high": "71.985",
      "low": "70.07",
      "close": "71.13",
      "volume": "1210039"
    },
    {
      "date": "2024-05-07",
      "open": "70.95",
      "high": "73.17",
      "low": "70.8371",
      "close": "71.80",
      "volume": "1353065"
    },
    {
      "date": "2024-05-08",
      "open": "70.54",
      "high": "70.80",
      "low": "68.47",
      "close": "69.36",
      "volume": "1125439"
    },
    {
      "date": "2024-05-09",
      "open": "69.48",
      "high": "70.44",
      "low": "68.64",
      "close": "70.09",
      "volume": "1140022"
    },
    {
      "date": "2024-05-10",
      "open": "71.00",
      "high": "71.34",
      "low": "68.71",
      "close": "69.55",
      "volume": "1205025"
    },
    {
      "date": "2024-05-13",
      "open": "70.30",
      "high": "70.89",
      "low": "69.58",
      "close": "70.79",
      "volume": "973172"
    },
    {
      "date": "2024-05-14",
      "open": "71.13",
      "high": "72.26",
      "low": "70.56",
      "close": "71.46",
      "volume": "1706998"
    },
    {
      "date": "2024-05-15",
      "open": "73.01",
      "high": "73.02",
      "low": "70.55",
      "close": "72.34",
      "volume": "2014956"
    },
    {
      "date": "2024-05-16",
      "open": "72.40",
      "high": "73.16",
      "low": "71.38",
      "close": "71.58",
      "volume": "1586593"
    },
    {
      "date": "2024-05-17",
      "open": "72.31",
      "high": "73.78",
      "low": "71.86",
      "close": "72.96",
      "volume": "1409527"
    },
    {
      "date": "2024-05-20",
      "open": "72.97",
      "high": "74.15",
      "low": "72.545",
      "close": "73.41",
      "volume": "1291896"
    },
    {
      "date": "2024-05-21",
      "open": "72.04",
      "high": "73.48",
      "low": "71.494",
      "close": "73.29",
      "volume": "913208"
    },
    {
      "date": "2024-05-22",
      "open": "74.48",
      "high": "77.30",
      "low": "73.99",
      "close": "76.50",
      "volume": "1867927"
    },
    {
      "date": "2024-05-23",
      "open": "77.85",
      "high": "78.285",
      "low": "73.68",
      "close": "74.02",
      "volume": "2116511"
    },
    {
      "date": "2024-05-24",
      "open": "74.30",
      "high": "76.82",
      "low": "74.18",
      "close": "76.57",
      "volume": "1398469"
    },
    {
      "date": "2024-05-28",
      "open": "77.07",
      "high": "78.245",
      "low": "76.05",
      "close": "77.49",
      "volume": "1478325"
    },
    {
      "date": "2024-05-29",
      "open": "75.90",
      "high": "77.69",
      "low": "75.525",
      "close": "76.24",
      "volume": "1794039"
    },
    {
      "date": "2024-05-30",
      "open": "76.76",
      "high": "78.21",
      "low": "75.275",
      "close": "75.86",
      "volume": "1101961"
    },
    {
      "date": "2024-05-31",
      "open": "75.98",
      "high": "76.93",
      "low": "71.50",
      "close": "74.24",
      "volume": "4485780"
    },
    {
      "date": "2024-06-03",
      "open": "66.63",
      "high": "67.00",
      "low": "62.00",
      "close": "62.74",
      "volume": "9170877"
    },
    {
      "date": "2024-06-04",
      "open": "63.16",
      "high": "63.17",
      "low": "60.865",
      "close": "61.55",
      "volume": "3889967"
    },
    {
      "date": "2024-06-05",
      "open": "62.57",
      "high": "63.93",
      "low": "61.34",
      "close": "63.89",
      "volume": "2912505"
    },
    {
      "date": "2024-06-06",
      "open": "63.34",
      "high": "63.62",
      "low": "61.27",
      "close": "61.57",
      "volume": "1616813"
    },
    {
      "date": "2024-06-07",
      "open": "61.21",
      "high": "61.6277",
      "low": "60.08",
      "close": "60.77",
      "volume": "1193381"
    },
    {
      "date": "2024-06-10",
      "open": "60.03",
      "high": "61.90",
      "low": "59.61",
      "close": "61.45",
      "volume": "2150159"
    },
    {
      "date": "2024-06-11",
      "open": "61.25",
      "high": "61.41",
      "low": "60.01",
      "close": "60.94",
      "volume": "1436585"
    },
    {
      "date": "2024-06-12",
      "open": "62.47",
      "high": "65.18",
      "low": "61.52",
      "close": "63.06",
      "volume": "3133869"
    },
    {
      "date": "2024-06-13",
      "open": "62.11",
      "high": "63.28",
      "low": "61.54",
      "close": "61.92",
      "volume": "1859061"
    },
    {
      "date": "2024-06-14",
      "open": "60.96",
      "high": "62.09",
      "low": "59.72",
      "close": "60.22",
      "volume": "1893716"
    },
    {
      "date": "2024-06-17",
      "open": "60.14",
      "high": "60.405",
      "low": "59.17",
      "close": "60.03",
      "volume": "2354651"
    },
    {
      "date": "2024-06-18",
      "open": "59.79",
      "high": "60.66",
      "low": "59.50",
      "close": "60.03",
      "volume": "2629473"
    },
    {
      "date": "2024-06-20",
      "open": "59.66",
      "high": "59.95",
      "low": "58.63",
      "close": "59.76",
      "volume": "2842335"
    },
    {
      "date": "2024-06-21",
      "open": "59.39",
      "high": "60.08",
      "low": "58.43",
      "close": "58.56",
      "volume": "3743135"
    },
    {
      "date": "2024-06-24",
      "open": "58.19",
      "high": "58.93",
      "low": "56.58",
      "close": "56.65",
      "volume": "2127727"
    },
    {
      "date": "2024-06-25",
      "open": "57.57",
      "high": "57.57",
      "low": "55.86",
      "close": "56.86",
      "volume": "1599579"
    },
    {
      "date": "2024-06-26",
      "open": "56.87",
      "high": "57.57",
      "low": "55.89",
      "close": "56.53",
      "volume": "1163184"
    },
    {
      "date": "2024-06-27",
      "open": "56.46",
      "high": "57.32",
      "low": "56.27",
      "close": "56.99",
      "volume": "1342428"
    },
    {
      "date": "2024-06-28",
      "open": "57.31",
      "high": "58.77",
      "low": "56.60",
      "close": "57.99",
      "volume": "2501727"
    },
    {
      "date": "2024-07-01",
      "open": "57.89",
      "high": "58.30",
      "low": "57.27",
      "close": "57.71",
      "volume": "1908015"
    },
    {
      "date": "2024-07-02",
      "open": "57.74",
      "high": "60.29",
      "low": "57.54",
      "close": "60.22",
      "volume": "2168716"
    },
    {
      "date": "2024-07-03",
      "open": "61.22",
      "high": "63.03",
      "low": "61.00",
      "close": "62.37",
      "volume": "1749840"
    },
    {
      "date": "2024-07-05",
      "open": "62.60",
      "high": "62.71",
      "low": "61.32",
      "close": "61.33",
      "volume": "1391717"
    },
    {
      "date": "2024-07-08",
      "open": "61.77",
      "high": "62.93",
      "low": "61.51",
      "close": "61.67",
      "volume": "1090535"
    },
    {
      "date": "2024-07-09",
      "open": "61.13",
      "high": "61.19",
      "low": "59.15",
      "close": "59.75",
      "volume": "2203782"
    },
    {
      "date": "2024-07-10",
      "open": "60.36",
      "high": "61.71",
      "low": "60.25",
      "close": "61.60",
      "volume": "2833653"
    },
    {
      "date": "2024-07-11",
      "open": "62.44",
      "high": "62.64",
      "low": "58.64",
      "close": "58.67",
      "volume": "2805503"
    },
    {
      "date": "2024-07-12",
      "open": "59.24",
      "high": "61.09",
      "low": "58.57",
      "close": "60.35",
      "volume": "1748089"
    },
    {
      "date": "2024-07-15",
      "open": "60.58",
      "high": "61.11",
      "low": "59.32",
      "close": "59.83",
      "volume": "1595316"
    },
    {
      "date": "2024-07-16",
      "open": "60.42",
      "high": "63.20",
      "low": "59.75",
      "close": "62.95",
      "volume": "1692247"
    },
    {
      "date": "2024-07-17",
      "open": "61.10",
      "high": "62.37",
      "low": "59.90",
      "close": "59.99",
      "volume": "2447470"
    },
    {
      "date": "2024-07-18",
      "open": "60.55",
      "high": "62.06",
      "low": "56.80",
      "close": "58.06",
      "volume": "2729051"
    },
    {
      "date": "2024-07-19",
      "open": "58.00",
      "high": "58.00",
      "low": "55.45",
      "close": "56.23",
      "volume": "1999518"
    },
    {
      "date": "2024-07-22",
      "open": "57.93",
      "high": "59.25",
      "low": "56.64",
      "close": "59.04",
      "volume": "2382475"
    },
    {
      "date": "2024-07-23",
      "open": "57.99",
      "high": "58.59",
      "low": "56.92",
      "close": "57.17",
      "volume": "1661855"
    },
    {
      "date": "2024-07-24",
      "open": "56.41",
      "high": "56.75",
      "low": "54.575",
      "close": "54.87",
      "volume": "3331022"
    },
    {
      "date": "2024-07-25",
      "open": "54.25",
      "high": "55.945",
      "low": "52.42",
      "close": "54.18",
      "volume": "3062063"
    },
    {
      "date": "2024-07-26",
      "open": "55.53",
      "high": "55.61",
      "low": "54.29",
      "close": "55.07",
      "volume": "2083994"
    },
    {
      "date": "2024-07-29",
      "open": "56.42",
      "high": "56.95",
      "low": "54.52",
      "close": "54.96",
      "volume": "3002928"
    },
    {
      "date": "2024-07-30",
      "open": "47.74",
      "high": "51.568",
      "low": "47.58",
      "close": "49.77",
      "volume": "10546800"
    },
    {
      "date": "2024-07-31",
      "open": "51.49",
      "high": "53.555",
      "low": "50.625",
      "close": "53.00",
      "volume": "5827529"
    },
    {
      "date": "2024-08-01",
      "open": "52.12",
      "high": "52.84",
      "low": "47.815",
      "close": "48.45",
      "volume": "4212746"
    },
    {
      "date": "2024-08-02",
      "open": "46.91",
      "high": "47.10",
      "low": "44.51",
      "close": "45.08",
      "volume": "4600144"
    },
    {
      "date": "2024-08-05",
      "open": "42.66",
      "high": "44.86",
      "low": "41.65",
      "close": "44.42",
      "volume": "4296929"
    },
    {
      "date": "2024-08-06",
      "open": "44.36",
      "high": "44.71",
      "low": "43.225",
      "close": "43.75",
      "volume": "3654042"
    },
    {
      "date": "2024-08-07",
      "open": "45.35",
      "high": "45.61",
      "low": "41.70",
      "close": "41.78",
      "volume": "3246916"
    },
    {
      "date": "2024-08-08",
      "open": "43.93",
      "high": "47.63",
      "low": "43.1201",
      "close": "47.33",
      "volume": "4355303"
    },
    {
      "date": "2024-08-09",
      "open": "46.96",
      "high": "47.55",
      "low": "45.03",
      "close": "46.25",
      "volume": "2702813"
    },
    {
      "date": "2024-08-12",
      "open": "46.64",
      "high": "46.69",
      "low": "45.59",
      "close": "46.00",
      "volume": "1485095"
    },
    {
      "date": "2024-08-13",
      "open": "46.47",
      "high": "48.76",
      "low": "45.34",
      "close": "47.75",
      "volume": "3265641"
    },
    {
      "date": "2024-08-14",
      "open": "48.35",
      "high": "48.44",
      "low": "45.99",
      "close": "46.61",
      "volume": "2455207"
    },
    {
      "date": "2024-08-15",
      "open": "48.46",
      "high": "50.27",
      "low": "47.82",
      "close": "49.88",
      "volume": "2333372"
    },
    {
      "date": "2024-08-16",
      "open": "48.90",
      "high": "49.95",
      "low": "48.82",
      "close": "48.92",
      "volume": "1568994"
    },
    {
      "date": "2024-08-19",
      "open": "48.71",
      "high": "49.60",
      "low": "48.33",
      "close": "49.52",
      "volume": "1410477"
    },
    {
      "date": "2024-08-20",
      "open": "48.98",
      "high": "49.25",
      "low": "47.54",
      "close": "48.19",
      "volume": "1733944"
    },
    {
      "date": "2024-08-21",
      "open": "49.11",
      "high": "49.52",
      "low": "48.07",
      "close": "49.32",
      "volume": "2096726"
    },
    {
      "date": "2024-08-22",
      "open": "49.29",
      "high": "49.405",
      "low": "45.83",
      "close": "46.06",
      "volume": "3219873"
    },
    {
      "date": "2024-08-23",
      "open": "47.17",
      "high": "48.50",
      "low": "46.37",
      "close": "47.78",
      "volume": "1619905"
    },
    {
      "date": "2024-08-26",
      "open": "47.21",
      "high": "47.62",
      "low": "46.47",
      "close": "46.99",
      "volume": "2458091"
    },
    {
      "date": "2024-08-27",
      "open": "46.95",
      "high": "47.60",
      "low": "45.83",
      "close": "46.89",
      "volume": "1358098"
    },
    {
      "date": "2024-08-28",
      "open": "46.46",
      "high": "47.12",
      "low": "45.295",
      "close": "46.32",
      "volume": "2578915"
    },
    {
      "date": "2024-08-29",
      "open": "47.05",
      "high": "48.205",
      "low": "46.48",
      "close": "47.05",
      "volume": "2403049"
    },
    {
      "date": "2024-08-30",
      "open": "48.29",
      "high": "48.47",
      "low": "47.19",
      "close": "47.36",
      "volume": "12679390"
    },
    {
      "date": "2024-09-03",
      "open": "46.53",
      "high": "46.53",
      "low": "42.50",
      "close": "43.05",
      "volume": "3852354"
    },
    {
      "date": "2024-09-04",
      "open": "42.59",
      "high": "44.13",
      "low": "42.1301",
      "close": "43.32",
      "volume": "2298911"
    },
    {
      "date": "2024-09-05",
      "open": "42.44",
      "high": "43.68",
      "low": "42.44",
      "close": "42.89",
      "volume": "1145359"
    },
    {
      "date": "2024-09-06",
      "open": "42.74",
      "high": "42.985",
      "low": "40.65",
      "close": "41.64",
      "volume": "2946415"
    },
    {
      "date": "2024-09-09",
      "open": "42.12",
      "high": "43.04",
      "low": "41.48",
      "close": "42.49",
      "volume": "3060415"
    },
    {
      "date": "2024-09-10",
      "open": "42.42",
      "high": "42.82",
      "low": "41.39",
      "close": "42.75",
      "volume": "1273572"
    },
    {
      "date": "2024-09-11",
      "open": "42.90",
      "high": "44.91",
      "low": "42.02",
      "close": "44.81",
      "volume": "2073961"
    },
    {
      "date": "2024-09-12",
      "open": "44.45",
      "high": "44.505",
      "low": "43.07",
      "close": "43.44",
      "volume": "1554253"
    },
    {
      "date": "2024-09-13",
      "open": "44.07",
      "high": "45.19",
      "low": "43.95",
      "close": "44.79",
      "volume": "1605889"
    },
    {
      "date": "2024-09-16",
      "open": "47.24",
      "high": "50.83",
      "low": "47.00",
      "close": "50.31",
      "volume": "7325998"
    },
    {
      "date": "2024-09-17",
      "open": "51.72",
      "high": "53.06",
      "low": "51.06",
      "close": "51.22",
      "volume": "3598488"
    },
    {
      "date": "2024-09-18",
      "open": "51.22",
      "high": "53.69",
      "low": "50.41",
      "close": "52.07",
      "volume": "4582916"
    },
    {
      "date": "2024-09-19",
      "open": "54.49",
      "high": "54.79",
      "low": "53.354",
      "close": "54.26",
      "volume": "4040916"
    },
    {
      "date": "2024-09-20",
      "open": "53.38",
      "high": "54.08",
      "low": "52.32",
      "close": "52.82",
      "volume": "4917587"
    },
    {
      "date": "2024-09-23",
      "open": "53.04",
      "high": "53.35",
      "low": "52.06",
      "close": "52.31",
      "volume": "1824186"
    },
    {
      "date": "2024-09-24",
      "open": "53.21",
      "high": "53.99",
      "low": "52.01",
      "close": "52.27",
      "volume": "1640291"
    },
    {
      "date": "2024-09-25",
      "open": "51.80",
      "high": "52.71",
      "low": "51.49",
      "close": "51.69",
      "volume": "1391847"
    },
    {
      "date": "2024-09-26",
      "open": "54.15",
      "high": "54.98",
      "low": "52.14",
      "close": "54.39",
      "volume": "2806649"
    },
    {
      "date": "2024-09-27",
      "open": "55.07",
      "high": "55.40",
      "low": "53.26",
      "close": "53.52",
      "volume": "2594770"
    },
    {
      "date": "2024-09-30",
      "open": "52.94",
      "high": "53.67",
      "low": "52.16",
      "close": "53.07",
      "volume": "2452163"
    },
    {
      "date": "2024-10-01",
      "open": "53.16",
      "high": "53.78",
      "low": "50.94",
      "close": "51.31",
      "volume": "2352480"
    },
    {
      "date": "2024-10-02",
      "open": "51.81",
      "high": "52.82",
      "low": "51.0987",
      "close": "51.95",
      "volume": "1357545"
    },
    {
      "date": "2024-10-03",
      "open": "50.82",
      "high": "52.93",
      "low": "50.82",
      "close": "51.68",
      "volume": "1738703"
    },
    {
      "date": "2024-10-04",
      "open": "53.50",
      "high": "53.65",
      "low": "52.35",
      "close": "53.01",
      "volume": "1749891"
    },
    {
      "date": "2024-10-07",
      "open": "52.63",
      "high": "52.92",
      "low": "51.26",
      "close": "51.77",
      "volume": "1146965"
    },
    {
      "date": "2024-10-08",
      "open": "51.39",
      "high": "52.55",
      "low": "50.99",
      "close": "51.92",
      "volume": "1816632"
    },
    {
      "date": "2024-10-09",
      "open": "51.63",
      "high": "52.00",
      "low": "51.09",
      "close": "51.80",
      "volume": "1831947"
    },
    {
      "date": "2024-10-10",
      "open": "50.83",
      "high": "51.36",
      "low": "50.635",
      "close": "51.31",
      "volume": "1250450"
    },
    {
      "date": "2024-10-11",
      "open": "49.055",
      "high": "52.67",
      "low": "48.66",
      "close": "52.07",
      "volume": "1776463"
    },
    {
      "date": "2024-10-14",
      "open": "52.28",
      "high": "52.8615",
      "low": "51.765",
      "close": "52.14",
      "volume": "1539623"
    },
    {
      "date": "2024-10-15",
      "open": "51.30",
      "high": "52.175",
      "low": "48.23",
      "close": "48.93",
      "volume": "2936107"
    },
    {
      "date": "2024-10-16",
      "open": "49.93",
      "high": "50.385",
      "low": "49.13",
      "close": "49.68",
      "volume": "1710811"
    },
    {
      "date": "2024-10-17",
      "open": "50.72",
      "high": "51.89",
      "low": "49.74",
      "close": "50.72",
      "volume": "2626418"
    },
    {
      "date": "2024-10-18",
      "open": "51.65",
      "high": "53.55",
      "low": "51.41",
      "close": "53.31",
      "volume": "2850986"
    },
    {
      "date": "2024-10-21",
      "open": "52.92",
      "high": "52.95",
      "low": "50.63",
      "close": "52.25",
      "volume": "2953132"
    },
    {
      "date": "2024-10-22",
      "open": "52.33",
      "high": "53.43",
      "low": "51.365",
      "close": "53.03",
      "volume": "2423730"
    },
    {
      "date": "2024-10-23",
      "open": "52.85",
      "high": "54.20",
      "low": "51.82",
      "close": "53.07",
      "volume": "2000868"
    },
    {
      "date": "2024-10-24",
      "open": "53.75",
      "high": "53.94",
      "low": "53.09",
      "close": "53.87",
      "volume": "1137753"
    },
    {
      "date": "2024-10-25",
      "open": "54.68",
      "high": "55.175",
      "low": "53.86",
      "close": "54.34",
      "volume": "1618479"
    },
    {
      "date": "2024-10-28",
      "open": "54.47",
      "high": "55.66",
      "low": "54.28",
      "close": "54.55",
      "volume": "1553671"
    },
    {
      "date": "2024-10-29",
      "open": "54.34",
      "high": "55.83",
      "low": "54.03",
      "close": "55.48",
      "volume": "1849147"
    },
    {
      "date": "2024-10-30",
      "open": "54.91",
      "high": "55.48",
      "low": "52.51",
      "close": "52.55",
      "volume": "2559756"
    },
    {
      "date": "2024-10-31",
      "open": "52.36",
      "high": "52.40",
      "low": "49.94",
      "close": "50.66",
      "volume": "2506339"
    },
    {
      "date": "2024-11-01",
      "open": "50.89",
      "high": "52.57",
      "low": "50.89",
      "close": "52.27",
      "volume": "2077379"
    },
    {
      "date": "2024-11-04",
      "open": "51.71",
      "high": "53.61",
      "low": "51.655",
      "close": "51.89",
      "volume": "3938050"
    },
    {
      "date": "2024-11-05",
      "open": "48.91",
      "high": "53.02",
      "low": "48.00",
      "close": "51.18",
      "volume": "10423440"
    },
    {
      "date": "2024-11-06",
      "open": "53.15",
      "high": "55.85",
      "low": "52.81",
      "close": "54.17",
      "volume": "4623444"
    },
    {
      "date": "2024-11-07",
      "open": "55.12",
      "high": "55.89",
      "low": "54.23",
      "close": "55.05",
      "volume": "3006891"
    },
    {
      "date": "2024-11-08",
      "open": "55.00",
      "high": "55.19",
      "low": "53.68",
      "close": "54.53",
      "volume": "1733511"
    },
    {
      "date": "2024-11-11",
      "open": "54.07",
      "high": "54.33",
      "low": "51.69",
      "close": "52.56",
      "volume": "2124873"
    },
    {
      "date": "2024-11-12",
      "open": "53.06",
      "high": "53.39",
      "low": "51.65",
      "close": "52.81",
      "volume": "1366435"
    },
    {
      "date": "2024-11-13",
      "open": "52.11",
      "high": "52.34",
      "low": "50.53",
      "close": "50.62",
      "volume": "1560676"
    },
    {
      "date": "2024-11-14",
      "open": "51.00",
      "high": "51.54",
      "low": "50.21",
      "close": "50.63",
      "volume": "1585422"
    },
    {
      "date": "2024-11-15",
      "open": "49.69",
      "high": "50.61",
      "low": "48.995",
      "close": "49.23",
      "volume": "2476410"
    },
    {
      "date": "2024-11-18",
      "open": "49.27",
      "high": "50.5095",
      "low": "49.215",
      "close": "50.15",
      "volume": "2374144"
    },
    {
      "date": "2024-11-19",
      "open": "49.88",
      "high": "50.115",
      "low": "48.46",
      "close": "48.58",
      "volume": "1474829"
    },
    {
      "date": "2024-11-20",
      "open": "48.29",
      "high": "50.76",
      "low": "48.0332",
      "close": "50.75",
      "volume": "1501073"
    },
    {
      "date": "2024-11-21",
      "open": "50.86",
      "high": "52.68",
      "low": "50.52",
      "close": "52.26",
      "volume": "1431599"
    },
    {
      "date": "2024-11-22",
      "open": "52.05",
      "high": "54.33",
      "low": "51.84",
      "close": "54.21",
      "volume": "1458568"
    },
    {
      "date": "2024-11-25",
      "open": "55.14",
      "high": "58.70",
      "low": "54.45",
      "close": "57.48",
      "volume": "2496033"
    },
    {
      "date": "2024-11-26",
      "open": "57.34",
      "high": "57.45",
      "low": "55.42",
      "close": "55.98",
      "volume": "1813044"
    },
    {
      "date": "2024-11-27",
      "open": "56.00",
      "high": "57.37",
      "low": "54.88",
      "close": "56.32",
      "volume": "2204159"
    },
    {
      "date": "2024-11-29",
      "open": "56.86",
      "high": "58.14",
      "low": "56.69",
      "close": "56.75",
      "volume": "972300"
    },
    {
      "date": "2024-12-02",
      "open": "56.43",
      "high": "58.70",
      "low": "56.43",
      "close": "58.33",
      "volume": "1704288"
    },
    {
      "date": "2024-12-03",
      "open": "57.17",
      "high": "58.43",
      "low": "56.94",
      "close": "58.28",
      "volume": "2038855"
    },
    {
      "date": "2024-12-04",
      "open": "59.47",
      "high": "59.66",
      "low": "58.6341",
      "close": "59.36",
      "volume": "2149841"
    },
    {
      "date": "2024-12-05",
      "open": "59.52",
      "high": "59.95",
      "low": "57.55",
      "close": "57.71",
      "volume": "2057398"
    },
    {
      "date": "2024-12-06",
      "open": "57.91",
      "high": "58.98",
      "low": "57.29",
      "close": "57.67",
      "volume": "1823082"
    },
    {
      "date": "2024-12-09",
      "open": "59.02",
      "high": "62.76",
      "low": "58.74",
      "close": "60.48",
      "volume": "2182295"
    },
    {
      "date": "2024-12-10",
      "open": "60.11",
      "high": "60.27",
      "low": "58.75",
      "close": "59.48",
      "volume": "1928698"
    },
    {
      "date": "2024-12-11",
      "open": "60.88",
      "high": "64.41",
      "low": "60.11",
      "close": "63.005",
      "volume": "2520561"
    },
    {
      "date": "2024-12-12",
      "open": "61.69",
      "high": "63.085",
      "low": "61.58",
      "close": "62.46",
      "volume": "984316"
    },
    {
      "date": "2024-12-13",
      "open": "63.23",
      "high": "63.59",
      "low": "61.52",
      "close": "63.45",
      "volume": "1825793"
    },
    {
      "date": "2024-12-16",
      "open": "62.31",
      "high": "63.63",
      "low": "59.30",
      "close": "63.46",
      "volume": "2314012"
    },
    {
      "date": "2024-12-17",
      "open": "63.20",
      "high": "64.69",
      "low": "62.35",
      "close": "62.77",
      "volume": "1820476"
    },
    {
      "date": "2024-12-18",
      "open": "63.32",
      "high": "63.78",
      "low": "58.17",
      "close": "58.55",
      "volume": "2540540"
    },
    {
      "date": "2024-12-19",
      "open": "58.46",
      "high": "59.30",
      "low": "57.20",
      "close": "58.26",
      "volume": "2374719"
    },
    {
      "date": "2024-12-20",
      "open": "57.98",
      "high": "59.89",
      "low": "57.56",
      "close": "57.87",
      "volume": "5599468"
    },
    {
      "date": "2024-12-23",
      "open": "58.37",
      "high": "60.35",
      "low": "58.36",
      "close": "60.12",
      "volume": "1873930"
    },
    {
      "date": "2024-12-24",
      "open": "60.26",
      "high": "60.89",
      "low": "59.15",
      "close": "60.89",
      "volume": "509037"
    },
    {
      "date": "2024-12-26",
      "open": "60.06",
      "high": "60.92",
      "low": "59.49",
      "close": "59.66",
      "volume": "1020739"
    },
    {
      "date": "2024-12-27",
      "open": "59.34",
      "high": "59.48",
      "low": "57.97",
      "close": "58.96",
      "volume": "2074888"
    },
    {
      "date": "2024-12-30",
      "open": "57.90",
      "high": "57.90",
      "low": "56.675",
      "close": "56.72",
      "volume": "2356683"
    },
    {
      "date": "2024-12-31",
      "open": "57.40",
      "high": "57.69",
      "low": "55.95",
      "close": "56.65",
      "volume": "977095"
    },
    {
      "date": "2025-01-02",
      "open": "57.26",
      "high": "57.6975",
      "low": "55.58",
      "close": "55.95",
      "volume": "1172105"
    },
    {
      "date": "2025-01-03",
      "open": "56.27",
      "high": "56.71",
      "low": "55.21",
      "close": "56.28",
      "volume": "1619365"
    },
    {
      "date": "2025-01-06",
      "open": "57.28",
      "high": "58.965",
      "low": "56.87",
      "close": "57.27",
      "volume": "2266792"
    },
    {
      "date": "2025-01-07",
      "open": "57.96",
      "high": "59.01",
      "low": "55.43",
      "close": "55.50",
      "volume": "1757074"
    },
    {
      "date": "2025-01-08",
      "open": "54.99",
      "high": "55.92",
      "low": "53.92",
      "close": "55.82",
      "volume": "1604623"
    },
    {
      "date": "2025-01-10",
      "open": "55.14",
      "high": "56.57",
      "low": "54.41",
      "close": "55.35",
      "volume": "1703618"
    },
    {
      "date": "2025-01-13",
      "open": "54.97",
      "high": "55.80",
      "low": "53.94",
      "close": "55.64",
      "volume": "1429485"
    },
    {
      "date": "2025-01-14",
      "open": "56.00",
      "high": "56.29",
      "low": "54.61",
      "close": "55.40",
      "volume": "1393162"
    },
    {
      "date": "2025-01-15",
      "open": "57.03",
      "high": "57.75",
      "low": "55.97",
      "close": "57.28",
      "volume": "1913458"
    },
    {
      "date": "2025-01-16",
      "open": "57.81",
      "high": "58.22",
      "low": "56.16",
      "close": "56.38",
      "volume": "1678214"
    },
    {
      "date": "2025-01-17",
      "open": "57.75",
      "high": "58.59",
      "low": "56.89",
      "close": "58.32",
      "volume": "1722040"
    },
    {
      "date": "2025-01-21",
      "open": "58.66",
      "high": "60.01",
      "low": "57.68",
      "close": "59.12",
      "volume": "2714744"
    },
    {
      "date": "2025-01-22",
      "open": "59.80",
      "high": "61.88",
      "low": "59.74",
      "close": "60.86",
      "volume": "2023177"
    },
    {
      "date": "2025-01-23",
      "open": "60.03",
      "high": "60.325",
      "low": "58.75",
      "close": "59.50",
      "volume": "1692626"
    },
    {
      "date": "2025-01-24",
      "open": "59.26",
      "high": "59.56",
      "low": "55.90",
      "close": "57.26",
      "volume": "1852798"
    },
    {
      "date": "2025-01-27",
      "open": "56.85",
      "high": "58.86",
      "low": "54.55",
      "close": "55.34",
      "volume": "3781397"
    },
    {
      "date": "2025-01-28",
      "open": "55.53",
      "high": "56.69",
      "low": "52.62",
      "close": "56.23",
      "volume": "2314155"
    },
    {
      "date": "2025-01-29",
      "open": "56.82",
      "high": "56.895",
      "low": "55.61",
      "close": "56.36",
      "volume": "1222613"
    },
    {
      "date": "2025-01-30",
      "open": "56.77",
      "high": "57.05",
      "low": "54.71",
      "close": "56.73",
      "volume": "2623750"
    },
    {
      "date": "2025-01-31",
      "open": "56.96",
      "high": "58.595",
      "low": "56.36",
      "close": "57.02",
      "volume": "2008560"
    },
    {
      "date": "2025-02-03",
      "open": "55.11",
      "high": "55.77",
      "low": "53.76",
      "close": "54.54",
      "volume": "1785322"
    },
    {
      "date": "2025-02-04",
      "open": "54.21",
      "high": "55.64",
      "low": "54.21",
      "close": "54.75",
      "volume": "2125238"
    },
    {
      "date": "2025-02-05",
      "open": "54.10",
      "high": "55.45",
      "low": "53.22",
      "close": "55.42",
      "volume": "2193532"
    },
    {
      "date": "2025-02-06",
      "open": "54.85",
      "high": "55.755",
      "low": "53.4429",
      "close": "54.16",
      "volume": "1838213"
    },
    {
      "date": "2025-02-07",
      "open": "54.27",
      "high": "54.78",
      "low": "52.44",
      "close": "53.29",
      "volume": "2150824"
    },
    {
      "date": "2025-02-10",
      "open": "53.13",
      "high": "55.17",
      "low": "53.09",
      "close": "54.47",
      "volume": "4539485"
    },
    {
      "date": "2025-02-11",
      "open": "62.62",
      "high": "63.7874",
      "low": "57.9406",
      "close": "58.64",
      "volume": "7022509"
    },
    {
      "date": "2025-02-12",
      "open": "57.91",
      "high": "61.60",
      "low": "57.705",
      "close": "61.52",
      "volume": "2598906"
    },
    {
      "date": "2025-02-13",
      "open": "61.97",
      "high": "63.55",
      "low": "61.73",
      "close": "63.39",
      "volume": "3188402"
    },
    {
      "date": "2025-02-14",
      "open": "63.50",
      "high": "64.47",
      "low": "62.54",
      "close": "64.42",
      "volume": "1774095"
    },
    {
      "date": "2025-02-18",
      "open": "65.00",
      "high": "69.82",
      "low": "64.70",
      "close": "67.24",
      "volume": "4232630"
    },
    {
      "date": "2025-02-19",
      "open": "67.32",
      "high": "70.55",
      "low": "66.73",
      "close": "68.78",
      "volume": "3230532"
    },
    {
      "date": "2025-02-20",
      "open": "68.98",
      "high": "70.3099",
      "low": "67.04",
      "close": "68.00",
      "volume": "2551479"
    },
    {
      "date": "2025-02-21",
      "open": "68.51",
      "high": "69.00",
      "low": "65.70",
      "close": "66.75",
      "volume": "2427395"
    },
    {
      "date": "2025-02-24",
      "open": "66.72",
      "high": "67.44",
      "low": "65.16",
      "close": "66.24",
      "volume": "2672795"
    },
    {
      "date": "2025-02-25",
      "open": "65.98",
      "high": "67.03",
      "low": "64.67",
      "close": "65.34",
      "volume": "2392860"
    },
    {
      "date": "2025-02-26",
      "open": "66.11",
      "high": "66.4099",
      "low": "63.685",
      "close": "64.38",
      "volume": "3007171"
    },
    {
      "date": "2025-02-27",
      "open": "64.38",
      "high": "64.895",
      "low": "60.34",
      "close": "60.56",
      "volume": "3034015"
    },
    {
      "date": "2025-02-28",
      "open": "60.53",
      "high": "63.5891",
      "low": "60.15",
      "close": "62.34",
      "volume": "3321487"
    },
    {
      "date": "2025-03-03",
      "open": "64.02",
      "high": "64.84",
      "low": "59.78",
      "close": "60.32",
      "volume": "3066259"
    },
    {
      "date": "2025-03-04",
      "open": "59.99",
      "high": "62.59",
      "low": "59.055",
      "close": "60.96",
      "volume": "3234970"
    },
    {
      "date": "2025-03-05",
      "open": "61.36",
      "high": "62.84",
      "low": "59.84",
      "close": "62.62",
      "volume": "2005238"
    },
    {
      "date": "2025-03-06",
      "open": "60.72",
      "high": "62.92",
      "low": "60.1072",
      "close": "60.98",
      "volume": "2258506"
    },
    {
      "date": "2025-03-07",
      "open": "61.04",
      "high": "64.27",
      "low": "59.97",
      "close": "63.78",
      "volume": "2339577"
    },
    {
      "date": "2025-03-10",
      "open": "61.96",
      "high": "63.52",
      "low": "60.13",
      "close": "61.03",
      "volume": "2748594"
    },
    {
      "date": "2025-03-11",
      "open": "61.30",
      "high": "61.5599",
      "low": "57.39",
      "close": "58.62",
      "volume": "2732155"
    },
    {
      "date": "2025-03-12",
      "open": "59.69",
      "high": "60.50",
      "low": "58.38",
      "close": "58.61",
      "volume": "1997151"
    },
    {
      "date": "2025-03-13",
      "open": "58.28",
      "high": "60.45",
      "low": "57.03",
      "close": "57.98",
      "volume": "1385927"
    },
    {
      "date": "2025-03-14",
      "open": "59.46",
      "high": "61.13",
      "low": "59.105",
      "close": "60.79",
      "volume": "1589849"
    },
    {
      "date": "2025-03-17",
      "open": "60.26",
      "high": "63.559",
      "low": "60.26",
      "close": "62.61",
      "volume": "1628866"
    },
    {
      "date": "2025-03-18",
      "open": "61.77",
      "high": "62.4375",
      "low": "60.76",
      "close": "62.31",
      "volume": "2057673"
    },
    {
      "date": "2025-03-19",
      "open": "62.31",
      "high": "63.72",
      "low": "62.05",
      "close": "62.33",
      "volume": "1570653"
    },
    {
      "date": "2025-03-20",
      "open": "61.50",
      "high": "62.3267",
      "low": "60.21",
      "close": "60.54",
      "volume": "1029383"
    },
    {
      "date": "2025-03-21",
      "open": "59.44",
      "high": "60.98",
      "low": "59.03",
      "close": "60.67",
      "volume": "2111281"
    },
    {
      "date": "2025-03-24",
      "open": "62.21",
      "high": "64.5225",
      "low": "61.855",
      "close": "63.40",
      "volume": "1823599"
    },
    {
      "date": "2025-03-25",
      "open": "63.22",
      "high": "64.06",
      "low": "62.585",
      "close": "62.76",
      "volume": "1120516"
    },
    {
      "date": "2025-03-26",
      "open": "62.83",
      "high": "63.47",
      "low": "59.50",
      "close": "60.45",
      "volume": "1611008"
    },
    {
      "date": "2025-03-27",
      "open": "59.60",
      "high": "60.28",
      "low": "58.01",
      "close": "59.15",
      "volume": "1493420"
    },
    {
      "date": "2025-03-28",
      "open": "58.29",
      "high": "58.95",
      "low": "54.97",
      "close": "55.30",
      "volume": "2480256"
    },
    {
      "date": "2025-03-31",
      "open": "54.00",
      "high": "54.255",
      "low": "51.43",
      "close": "52.45",
      "volume": "4332640"
    },
    {
      "date": "2025-04-01",
      "open": "52.23",
      "high": "53.18",
      "low": "50.675",
      "close": "52.92",
      "volume": "3274130"
    },
    {
      "date": "2025-04-02",
      "open": "51.78",
      "high": "53.02",
      "low": "51.01",
      "close": "51.22",
      "volume": "3357443"
    },
    {
      "date": "2025-04-03",
      "open": "47.95",
      "high": "48.22",
      "low": "42.14",
      "close": "43.06",
      "volume": "8186632"
    },
    {
      "date": "2025-04-04",
      "open": "42.98",
      "high": "43.58",
      "low": "38.72",
      "close": "39.03",
      "volume": "8420278"
    },
    {
      "date": "2025-04-07",
      "open": "37.17",
      "high": "42.07",
      "low": "34.685",
      "close": "39.57",
      "volume": "6770816"
    },
    {
      "date": "2025-04-08",
      "open": "41.52",
      "high": "42.82",
      "low": "37.02",
      "close": "37.84",
      "volume": "5621645"
    },
    {
      "date": "2025-04-09",
      "open": "37.85",
      "high": "47.02",
      "low": "36.62",
      "close": "46.44",
      "volume": "8139689"
    },
    {
      "date": "2025-04-10",
      "open": "43.12",
      "high": "44.19",
      "low": "39.28",
      "close": "42.18",
      "volume": "7675713"
    },
    {
      "date": "2025-04-11",
      "open": "41.30",
      "high": "43.375",
      "low": "40.21",
      "close": "43.28",
      "volume": "3811890"
    },
    {
      "date": "2025-04-14",
      "open": "44.77",
      "high": "45.22",
      "low": "42.70",
      "close": "43.70",
      "volume": "3430382"
    },
    {
      "date": "2025-04-15",
      "open": "43.75",
      "high": "44.29",
      "low": "42.94",
      "close": "43.64",
      "volume": "1802794"
    },
    {
      "date": "2025-04-16",
      "open": "41.53",
      "high": "42.76",
      "low": "39.87",
      "close": "41.59",
      "volume": "3473566"
    },
    {
      "date": "2025-04-17",
      "open": "41.87",
      "high": "41.87",
      "low": "40.16",
      "close": "41.18",
      "volume": "2605434"
    },
    {
      "date": "2025-04-21",
      "open": "39.66",
      "high": "41.85",
      "low": "39.60",
      "close": "41.76",
      "volume": "2688122"
    },
    {
      "date": "2025-04-22",
      "open": "42.22",
      "high": "43.60",
      "low": "41.59",
      "close": "42.24",
      "volume": "3406727"
    },
    {
      "date": "2025-04-23",
      "open": "45.00",
      "high": "45.58",
      "low": "43.55",
      "close": "43.90",
      "volume": "2442457"
    },
    {
      "date": "2025-04-24",
      "open": "46.00",
      "high": "49.24",
      "low": "45.49",
      "close": "49.09",
      "volume": "3228765"
    },
    {
      "date": "2025-04-25",
      "open": "48.08",
      "high": "49.47",
      "low": "47.88",
      "close": "49.04",
      "volume": "1747531"
    },
    {
      "date": "2025-04-28",
      "open": "48.86",
      "high": "49.525",
      "low": "47.74",
      "close": "48.96",
      "volume": "2116489"
    },
    {
      "date": "2025-04-29",
      "open": "48.14",
      "high": "49.11",
      "low": "47.82",
      "close": "48.25",
      "volume": "2337552"
    },
    {
      "date": "2025-04-30",
      "open": "46.72",
      "high": "49.08",
      "low": "46.42",
      "close": "48.93",
      "volume": "1764325"
    },
    {
      "date": "2025-05-01",
      "open": "49.93",
      "high": "50.56",
      "low": "48.82",
      "close": "48.97",
      "volume": "2074095"
    },
    {
      "date": "2025-05-02",
      "open": "50.43",
      "high": "52.46",
      "low": "49.48",
      "close": "51.89",
      "volume": "2761011"
    },
    {
      "date": "2025-05-05",
      "open": "51.47",
      "high": "53.39",
      "low": "51.19",
      "close": "52.46",
      "volume": "3195496"
    },
    {
      "date": "2025-05-06",
      "open": "48.65",
      "high": "49.045",
      "low": "45.17",
      "close": "47.59",
      "volume": "7747199"
    },
    {
      "date": "2025-05-07",
      "open": "47.92",
      "high": "48.82",
      "low": "45.895",
      "close": "48.58",
      "volume": "4229007"
    },
    {
      "date": "2025-05-08",
      "open": "49.105",
      "high": "50.275",
      "low": "48.10",
      "close": "49.18",
      "volume": "2982108"
    },
    {
      "date": "2025-05-09",
      "open": "50.01",
      "high": "51.14",
      "low": "49.155",
      "close": "49.63",
      "volume": "2492113"
    },
    {
      "date": "2025-05-12",
      "open": "54.05",
      "high": "57.01",
      "low": "54.05",
      "close": "56.00",
      "volume": "5163546"
    },
    {
      "date": "2025-05-13",
      "open": "55.28",
      "high": "57.2299",
      "low": "55.03",
      "close": "55.88",
      "volume": "2907771"
    },
    {
      "date": "2025-05-14",
      "open": "55.985",
      "high": "56.4499",
      "low": "54.55",
      "close": "54.90",
      "volume": "2125243"
    },
    {
      "date": "2025-05-15",
      "open": "54.31",
      "high": "54.94",
      "low": "51.80",
      "close": "52.25",
      "volume": "2879516"
    },
    {
      "date": "2025-05-16",
      "open": "52.09",
      "high": "52.67",
      "low": "51.50",
      "close": "52.53",
      "volume": "1471468"
    },
    {
      "date": "2025-05-19",
      "open": "50.92",
      "high": "51.99",
      "low": "50.13",
      "close": "50.46",
      "volume": "2326070"
    },
    {
      "date": "2025-05-20",
      "open": "49.90",
      "high": "50.50",
      "low": "49.37",
      "close": "50.36",
      "volume": "2170965"
    },
    {
      "date": "2025-05-21",
      "open": "49.23",
      "high": "49.54",
      "low": "46.41",
      "close": "46.54",
      "volume": "4513694"
    },
    {
      "date": "2025-05-22",
      "open": "46.64",
      "high": "48.17",
      "low": "46.42",
      "close": "47.43",
      "volume": "2269670"
    },
    {
      "date": "2025-05-23",
      "open": "45.60",
      "high": "47.02",
      "low": "45.60",
      "close": "46.64",
      "volume": "1874672"
    },
    {
      "date": "2025-05-27",
      "open": "47.97",
      "high": "48.94",
      "low": "46.99",
      "close": "47.83",
      "volume": "2615212"
    },
    {
      "date": "2025-05-28",
      "open": "48.00",
      "high": "48.77",
      "low": "46.195",
      "close": "46.32",
      "volume": "1572113"
    },
    {
      "date": "2025-05-29",
      "open": "47.26",
      "high": "47.26",
      "low": "45.51",
      "close": "46.01",
      "volume": "1551520"
    },
    {
      "date": "2025-05-30",
      "open": "45.53",
      "high": "45.855",
      "low": "43.90",
      "close": "44.94",
      "volume": "2523134"
    },
    {
      "date": "2025-06-02",
      "open": "44.68",
      "high": "45.50",
      "low": "44.15",
      "close": "44.86",
      "volume": "1364586"
    },
    {
      "date": "2025-06-03",
      "open": "44.80",
      "high": "47.065",
      "low": "44.16",
      "close": "46.53",
      "volume": "2172137"
    },
    {
      "date": "2025-06-04",
      "open": "46.88",
      "high": "48.09",
      "low": "46.12",
      "close": "47.64",
      "volume": "2315642"
    },
    {
      "date": "2025-06-05",
      "open": "47.92",
      "high": "48.065",
      "low": "46.05",
      "close": "46.93",
      "volume": "2774240"
    },
    {
      "date": "2025-06-06",
      "open": "48.36",
      "high": "49.17",
      "low": "47.795",
      "close": "48.02",
      "volume": "2261166"
    },
    {
      "date": "2025-06-09",
      "open": "48.90",
      "high": "50.73",
      "low": "48.2631",
      "close": "50.08",
      "volume": "2158280"
    },
    {
      "date": "2025-06-10",
      "open": "50.50",
      "high": "51.60",
      "low": "49.96",
      "close": "51.26",
      "volume": "2161667"
    },
    {
      "date": "2025-06-11",
      "open": "51.67",
      "high": "51.93",
      "low": "49.99",
      "close": "51.01",
      "volume": "2078880"
    },
    {
      "date": "2025-06-12",
      "open": "50.43",
      "high": "51.11",
      "low": "49.475",
      "close": "49.53",
      "volume": "1544511"
    },
    {
      "date": "2025-06-13",
      "open": "48.08",
      "high": "49.255",
      "low": "47.7601",
      "close": "47.85",
      "volume": "2305426"
    },
    {
      "date": "2025-06-16",
      "open": "48.92",
      "high": "49.66",
      "low": "47.755",
      "close": "47.86",
      "volume": "2868217"
    },
    {
      "date": "2025-06-17",
      "open": "47.42",
      "high": "49.50",
      "low": "47.09",
      "close": "48.88",
      "volume": "2347823"
    },
    {
      "date": "2025-06-18",
      "open": "49.05",
      "high": "51.40",
      "low": "48.53",
      "close": "50.99",
      "volume": "3075271"
    },
    {
      "date": "2025-06-20",
      "open": "51.75",
      "high": "51.79",
      "low": "49.63",
      "close": "50.42",
      "volume": "3509342"
    },
    {
      "date": "2025-06-23",
      "open": "50.08",
      "high": "51.88",
      "low": "49.145",
      "close": "49.69",
      "volume": "1545908"
    },
    {
      "date": "2025-06-24",
      "open": "50.80",
      "high": "52.09",
      "low": "50.61",
      "close": "51.15",
      "volume": "2207360"
    },
    {
      "date": "2025-06-25",
      "open": "51.40",
      "high": "51.88",
      "low": "50.33",
      "close": "50.81",
      "volume": "1720743"
    },
    {
      "date": "2025-06-26",
      "open": "51.51",
      "high": "51.51",
      "low": "50.13",
      "close": "50.50",
      "volume": "2367820"
    },
    {
      "date": "2025-06-27",
      "open": "50.75",
      "high": "51.16",
      "low": "49.30",
      "close": "50.19",
      "volume": "1822222"
    },
    {
      "date": "2025-06-30",
      "open": "50.37",
      "high": "50.64",
      "low": "48.94",
      "close": "48.99",
      "volume": "2303366"
    },
    {
      "date": "2025-07-01",
      "open": "48.23",
      "high": "51.63",
      "low": "48.10",
      "close": "50.14",
      "volume": "2946812"
    },
    {
      "date": "2025-07-02",
      "open": "50.26",
      "high": "52.5786",
      "low": "49.98",
      "close": "52.31",
      "volume": "3214087"
    },
    {
      "date": "2025-07-03",
      "open": "52.85",
      "high": "52.99",
      "low": "51.59",
      "close": "52.01",
      "volume": "1183828"
    },
    {
      "date": "2025-07-07",
      "open": "51.12",
      "high": "51.79",
      "low": "50.58",
      "close": "50.88",
      "volume": "2179810"
    },
    {
      "date": "2025-07-08",
      "open": "51.29",
      "high": "54.11",
      "low": "51.29",
      "close": "53.65",
      "volume": "2219196"
    },
    {
      "date": "2025-07-09",
      "open": "53.71",
      "high": "54.5714",
      "low": "52.455",
      "close": "53.79",
      "volume": "2470187"
    },
    {
      "date": "2025-07-10",
      "open": "53.96",
      "high": "56.745",
      "low": "53.84",
      "close": "54.90",
      "volume": "2448741"
    },
    {
      "date": "2025-07-11",
      "open": "54.27",
      "high": "54.52",
      "low": "53.44",
      "close": "53.72",
      "volume": "1098393"
    },
    {
      "date": "2025-07-14",
      "open": "52.91",
      "high": "53.495",
      "low": "52.37",
      "close": "53.11",
      "volume": "1409430"
    },
    {
      "date": "2025-07-15",
      "open": "54.295",
      "high": "54.87",
      "low": "52.04",
      "close": "52.08",
      "volume": "1848238"
    },
    {
      "date": "2025-07-16",
      "open": "51.73",
      "high": "51.99",
      "low": "50.25",
      "close": "51.95",
      "volume": "1752965"
    },
    {
      "date": "2025-07-17",
      "open": "51.83",
      "high": "52.68",
      "low": "51.53",
      "close": "51.90",
      "volume": "1264467"
    },
    {
      "date": "2025-07-18",
      "open": "52.48",
      "high": "53.26",
      "low": "51.25",
      "close": "53.03",
      "volume": "1364324"
    },
    {
      "date": "2025-07-21",
      "open": "53.40",
      "high": "54.35",
      "low": "52.07",
      "close": "52.15",
      "volume": "1575429"
    },
    {
      "date": "2025-07-22",
      "open": "52.03",
      "high": "53.04",
      "low": "51.51",
      "close": "52.50",
      "volume": "1573633"
    },
    {
      "date": "2025-07-23",
      "open": "50.97",
      "high": "53.69",
      "low": "50.6285",
      "close": "53.58",
      "volume": "2446063"
    },
    {
      "date": "2025-07-24",
      "open": "53.23",
      "high": "53.49",
      "low": "51.20",
      "close": "52.25",
      "volume": "2285441"
    },
    {
      "date": "2025-07-25",
      "open": "52.25",
      "high": "54.15",
      "low": "51.5687",
      "close": "53.79",
      "volume": "1446117"
    },
    {
      "date": "2025-07-28",
      "open": "54.32",
      "high": "54.51",
      "low": "53.15",
      "close": "53.73",
      "volume": "2072816"
    },
    {
      "date": "2025-07-29",
      "open": "54.08",
      "high": "54.56",
      "low": "52.575",
      "close": "53.07",
      "volume": "1526754"
    },
    {
      "date": "2025-07-30",
      "open": "53.48",
      "high": "54.02",
      "low": "52.55",
      "close": "52.84",
      "volume": "1851822"
    },
    {
      "date": "2025-07-31",
      "open": "51.87",
      "high": "52.31",
      "low": "49.55",
      "close": "49.83",
      "volume": "2570105"
    },
    {
      "date": "2025-08-01",
      "open": "48.82",
      "high": "49.74",
      "low": "46.43",
      "close": "48.99",
      "volume": "3197260"
    },
    {
      "date": "2025-08-04",
      "open": "49.20",
      "high": "49.46",
      "low": "48.34",
      "close": "48.73",
      "volume": "4952780"
    },
    {
      "date": "2025-08-05",
      "open": "54.565",
      "high": "57.14",
      "low": "53.0625",
      "close": "56.14",
      "volume": "8074631"
    },
    {
      "date": "2025-08-06",
      "open": "55.71",
      "high": "58.14",
      "low": "55.62",
      "close": "57.58",
      "volume": "4650603"
    },
    {
      "date": "2025-08-07",
      "open": "58.93",
      "high": "60.97",
      "low": "58.5301",
      "close": "60.72",
      "volume": "4804190"
    },
    {
      "date": "2025-08-08",
      "open": "61.00",
      "high": "61.93",
      "low": "60.22",
      "close": "61.51",
      "volume": "3805459"
    },
    {
      "date": "2025-08-11",
      "open": "61.70",
      "high": "62.655",
      "low": "60.38",
      "close": "60.58",
      "volume": "2628407"
    },
    {
      "date": "2025-08-12",
      "open": "61.60",
      "high": "63.83",
      "low": "60.6401",
      "close": "63.33",
      "volume": "3285158"
    },
    {
      "date": "2025-08-13",
      "open": "63.59",
      "high": "66.21",
      "low": "63.465",
      "close": "65.22",
      "volume": "3130148"
    },
    {
      "date": "2025-08-14",
      "open": "63.48",
      "high": "64.1589",
      "low": "62.65",
      "close": "63.55",
      "volume": "2289788"
    },
    {
      "date": "2025-08-15",
      "open": "63.68",
      "high": "64.25",
      "low": "62.61",
      "close": "63.53",
      "volume": "2360529"
    },
    {
      "date": "2025-08-18",
      "open": "63.53",
      "high": "64.77",
      "low": "63.16",
      "close": "63.23",
      "volume": "2111434"
    },
    {
      "date": "2025-08-19",
      "open": "63.39",
      "high": "63.87",
      "low": "61.07",
      "close": "61.56",
      "volume": "2555125"
    },
    {
      "date": "2025-08-20",
      "open": "61.08",
      "high": "61.715",
      "low": "59.37",
      "close": "61.40",
      "volume": "2311242"
    },
    {
      "date": "2025-08-21",
      "open": "60.71",
      "high": "61.61",
      "low": "59.7584",
      "close": "61.53",
      "volume": "1426411"
    },
    {
      "date": "2025-08-22",
      "open": "62.10",
      "high": "65.44",
      "low": "61.905",
      "close": "64.16",
      "volume": "2078279"
    },
    {
      "date": "2025-08-25",
      "open": "64.14",
      "high": "65.17",
      "low": "63.45",
      "close": "64.72",
      "volume": "2247091"
    },
    {
      "date": "2025-08-26",
      "open": "65.07",
      "high": "66.37",
      "low": "64.95",
      "close": "65.73",
      "volume": "3058342"
    },
    {
      "date": "2025-08-27",
      "open": "65.65",
      "high": "66.12",
      "low": "65.28",
      "close": "65.82",
      "volume": "2087406"
    },
    {
      "date": "2025-08-28",
      "open": "66.28",
      "high": "67.00",
      "low": "65.82",
      "close": "66.655",
      "volume": "1577740"
    },
    {
      "date": "2025-08-29",
      "open": "66.51",
      "high": "66.73",
      "low": "65.5225",
      "close": "66.38",
      "volume": "2622948"
    },
    {
      "date": "2025-09-02",
      "open": "64.62",
      "high": "66.855",
      "low": "64.0439",
      "close": "66.75",
      "volume": "2205828"
    },
    {
      "date": "2025-09-03",
      "open": "66.70",
      "high": "67.10",
      "low": "65.30",
      "close": "66.89",
      "volume": "2117851"
    },
    {
      "date": "2025-09-04",
      "open": "67.04",
      "high": "67.13",
      "low": "64.97",
      "close": "65.97",
      "volume": "2388790"
    },
    {
      "date": "2025-09-05",
      "open": "66.35",
      "high": "66.9292",
      "low": "64.62",
      "close": "66.11",
      "volume": "2228227"
    },
    {
      "date": "2025-09-08",
      "open": "66.95",
      "high": "66.95",
      "low": "64.91",
      "close": "66.67",
      "volume": "2432524"
    },
    {
      "date": "2025-09-09",
      "open": "66.10",
      "high": "67.46",
      "low": "65.33",
      "close": "66.13",
      "volume": "1786583"
    },
    {
      "date": "2025-09-10",
      "open": "66.13",
      "high": "67.41",
      "low": "65.87",
      "close": "66.17",
      "volume": "1920043"
    },
    {
      "date": "2025-09-11",
      "open": "67.28",
      "high": "67.6499",
      "low": "64.945",
      "close": "66.02",
      "volume": "2411067"
    },
    {
      "date": "2025-09-12",
      "open": "65.92",
      "high": "65.92",
      "low": "64.37",
      "close": "64.41",
      "volume": "1902196"
    },
    {
      "date": "2025-09-15",
      "open": "64.43",
      "high": "66.35",
      "low": "64.20",
      "close": "64.41",
      "volume": "2110969"
    },
    {
      "date": "2025-09-16",
      "open": "64.395",
      "high": "66.3425",
      "low": "64.02",
      "close": "66.14",
      "volume": "2152583"
    },
    {
      "date": "2025-09-17",
      "open": "65.99",
      "high": "68.14",
      "low": "65.26",
      "close": "66.92",
      "volume": "2759409"
    },
    {
      "date": "2025-09-18",
      "open": "68.17",
      "high": "72.20",
      "low": "67.635",
      "close": "71.64",
      "volume": "4643977"
    },
    {
      "date": "2025-09-19",
      "open": "72.27",
      "high": "72.75",
      "low": "69.92",
      "close": "72.14",
      "volume": "13955780"
    },
    {
      "date": "2025-09-22",
      "open": "73.41",
      "high": "75.75",
      "low": "72.86",
      "close": "74.71",
      "volume": "3394718"
    },
    {
      "date": "2025-09-23",
      "open": "75.10",
      "high": "76.615",
      "low": "73.96",
      "close": "74.38",
      "volume": "2081044"
    },
    {
      "date": "2025-09-24",
      "open": "74.82",
      "high": "74.82",
      "low": "71.83",
      "close": "72.15",
      "volume": "1493262"
    },
    {
      "date": "2025-09-25",
      "open": "71.45",
      "high": "72.259",
      "low": "69.52",
      "close": "72.06",
      "volume": "1476942"
    },
    {
      "date": "2025-09-26",
      "open": "72.10",
      "high": "72.50",
      "low": "71.01",
      "close": "71.35",
      "volume": "1784641"
    },
    {
      "date": "2025-09-29",
      "open": "72.31",
      "high": "72.3736",
      "low": "70.54",
      "close": "71.67",
      "volume": "1469532"
    },
    {
      "date": "2025-09-30",
      "open": "72.23",
      "high": "73.49",
      "low": "71.65",
      "close": "73.32",
      "volume": "1884520"
    },
    {
      "date": "2025-10-01",
      "open": "72.60",
      "high": "73.64",
      "low": "71.92",
      "close": "73.60",
      "volume": "1809733"
    },
    {
      "date": "2025-10-02",
      "open": "75.00",
      "high": "75.00",
      "low": "71.88",
      "close": "72.87",
      "volume": "1522261"
    },
    {
      "date": "2025-10-03",
      "open": "73.28",
      "high": "73.85",
      "low": "72.45",
      "close": "72.71",
      "volume": "1245992"
    },
    {
      "date": "2025-10-06",
      "open": "74.70",
      "high": "75.22",
      "low": "73.82",
      "close": "74.46",
      "volume": "1297907"
    },
    {
      "date": "2025-10-07",
      "open": "74.74",
      "high": "75.20",
      "low": "70.97",
      "close": "71.92",
      "volume": "1156619"
    },
    {
      "date": "2025-10-08",
      "open": "72.63",
      "high": "73.99",
      "low": "72.00",
      "close": "73.67",
      "volume": "1151931"
    },
    {
      "date": "2025-10-09",
      "open": "73.71",
      "high": "74.62",
      "low": "72.625",
      "close": "74.58",
      "volume": "1191541"
    },
    {
      "date": "2025-10-10",
      "open": "74.62",
      "high": "76.15",
      "low": "69.1331",
      "close": "69.27",
      "volume": "2138811"
    },
    {
      "date": "2025-10-13",
      "open": "71.96",
      "high": "72.05",
      "low": "70.84",
      "close": "71.39",
      "volume": "1545500"
    },
    {
      "date": "2025-10-14",
      "open": "69.49",
      "high": "72.165",
      "low": "69.00",
      "close": "71.00",
      "volume": "1249800"
    },
    {
      "date": "2025-10-15",
      "open": "72.74",
      "high": "73.76",
      "low": "70.94",
      "close": "71.33",
      "volume": "2068430"
    },
    {
      "date": "2025-10-16",
      "open": "72.12",
      "high": "72.41",
      "low": "69.46",
      "close": "70.20",
      "volume": "1558900"
    },
    {
      "date": "2025-10-17",
      "open": "69.82",
      "high": "70.375",
      "low": "69.235",
      "close": "70.16",
      "volume": "1113719"
    },
    {
      "date": "2025-10-20",
      "open": "70.28",
      "high": "73.545",
      "low": "70.27",
      "close": "70.31",
      "volume": "1290680"
    },
    {
      "date": "2025-10-21",
      "open": "70.03",
      "high": "70.335",
      "low": "68.65",
      "close": "69.85",
      "volume": "1107709"
    },
    {
      "date": "2025-10-22",
      "open": "68.72",
      "high": "69.47",
      "low": "65.85",
      "close": "66.90",
      "volume": "1677530"
    },
    {
      "date": "2025-10-23",
      "open": "67.15",
      "high": "69.79",
      "low": "66.80",
      "close": "69.60",
      "volume": "1435421"
    },
    {
      "date": "2025-10-24",
      "open": "70.33",
      "high": "70.7347",
      "low": "69.10",
      "close": "69.15",
      "volume": "949627"
    },
    {
      "date": "2025-10-27",
      "open": "70.98",
      "high": "72.66",
      "low": "70.65",
      "close": "71.53",
      "volume": "1216514"
    },
    {
      "date": "2025-10-28",
      "open": "71.59",
      "high": "73.14",
      "low": "71.03",
      "close": "71.84",
      "volume": "1854071"
    },
    {
      "date": "2025-10-29",
      "open": "73.07",
      "high": "76.06",
      "low": "71.96",
      "close": "73.88",
      "volume": "2845579"
    },
    {
      "date": "2025-10-30",
      "open": "73.88",
      "high": "75.30",
      "low": "73.0675",
      "close": "73.64",
      "volume": "2391998"
    },
    {
      "date": "2025-10-31",
      "open": "73.71",
      "high": "74.58",
      "low": "71.88",
      "close": "72.96",
      "volume": "2442614"
    },
    {
      "date": "2025-11-03",
      "open": "72.96",
      "high": "74.45",
      "low": "71.23",
      "close": "72.82",
      "volume": "2954570"
    },
    {
      "date": "2025-11-04",
      "open": "67.95",
      "high": "69.85",
      "low": "62.82",
      "close": "63.23",
      "volume": "4414091"
    },
    {
      "date": "2025-11-05",
      "open": "63.24",
      "high": "65.405",
      "low": "62.74",
      "close": "63.15",
      "volume": "2159745"
    },
    {
      "date": "2025-11-06",
      "open": "62.45",
      "high": "64.4104",
      "low": "62.34",
      "close": "62.51",
      "volume": "2054384"
    },
    {
      "date": "2025-11-07",
      "open": "61.44",
      "high": "63.66",
      "low": "60.88",
      "close": "63.49",
      "volume": "1969410"
    },
    {
      "date": "2025-11-10",
      "open": "65.67",
      "high": "68.89",
      "low": "65.385",
      "close": "67.06",
      "volume": "3123455"
    },
    {
      "date": "2025-11-11",
      "open": "66.75",
      "high": "66.81",
      "low": "64.81",
      "close": "66.06",
      "volume": "2005421"
    },
    {
      "date": "2025-11-12",
      "open": "67.03",
      "high": "68.17",
      "low": "65.485",
      "close": "65.56",
      "volume": "1932269"
    },
    {
      "date": "2025-11-13",
      "open": "65.08",
      "high": "66.00",
      "low": "63.42",
      "close": "64.58",
      "volume": "2547701"
    },
    {
      "date": "2025-11-14",
      "open": "62.31",
      "high": "65.28",
      "low": "61.958",
      "close": "64.18",
      "volume": "1889614"
    },
    {
      "date": "2025-11-17",
      "open": "63.37",
      "high": "64.325",
      "low": "61.03",
      "close": "61.73",
      "volume": "1744103"
    },
    {
      "date": "2025-11-18",
      "open": "60.90",
      "high": "65.88",
      "low": "60.50",
      "close": "64.70",
      "volume": "2702171"
    },
    {
      "date": "2025-11-19",
      "open": "64.75",
      "high": "67.27",
      "low": "64.75",
      "close": "65.30",
      "volume": "1929239"
    },
    {
      "date": "2025-11-20",
      "open": "67.11",
      "high": "67.82",
      "low": "63.60",
      "close": "63.93",
      "volume": "2245601"
    },
    {
      "date": "2025-11-21",
      "open": "63.32",
      "high": "67.77",
      "low": "62.68",
      "close": "67.26",
      "volume": "1895446"
    },
    {
      "date": "2025-11-24",
      "open": "67.17",
      "high": "68.65",
      "low": "66.69",
      "close": "68.47",
      "volume": "2050679"
    },
    {
      "date": "2025-11-25",
      "open": "67.575",
      "high": "68.30",
      "low": "65.53",
      "close": "67.97",
      "volume": "1851971"
    },
    {
      "date": "2025-11-26",
      "open": "68.51",
      "high": "71.10",
      "low": "68.20",
      "close": "70.02",
      "volume": "1706039"
    },
    {
      "date": "2025-11-28",
      "open": "69.99",
      "high": "70.30",
      "low": "69.2369",
      "close": "70.21",
      "volume": "605709"
    },
    {
      "date": "2025-12-01",
      "open": "69.54",
      "high": "69.905",
      "low": "68.52",
      "close": "68.61",
      "volume": "2086366"
    },
    {
      "date": "2025-12-02",
      "open": "69.54",
      "high": "73.10",
      "low": "69.23",
      "close": "71.41",
      "volume": "2561754"
    },
    {
      "date": "2025-12-03",
      "open": "71.60",
      "high": "75.80",
      "low": "70.21",
      "close": "75.13",
      "volume": "2799161"
    },
    {
      "date": "2025-12-04",
      "open": "74.82",
      "high": "76.525",
      "low": "74.04",
      "close": "75.83",
      "volume": "1872222"
    },
    {
      "date": "2025-12-05",
      "open": "78.00",
      "high": "81.23",
      "low": "76.66",
      "close": "78.85",
      "volume": "2643689"
    },
    {
      "date": "2025-12-08",
      "open": "78.95",
      "high": "79.7425",
      "low": "76.58",
      "close": "77.19",
      "volume": "1733236"
    },
    {
      "date": "2025-12-09",
      "open": "76.89",
      "high": "79.415",
      "low": "76.28",
      "close": "77.95",
      "volume": "1756905"
    },
    {
      "date": "2025-12-10",
      "open": "78.24",
      "high": "79.08",
      "low": "76.49",
      "close": "78.41",
      "volume": "2151289"
    },
    {
      "date": "2025-12-11",
      "open": "77.44",
      "high": "79.97",
      "low": "76.50",
      "close": "79.36",
      "volume": "1767935"
    },
    {
      "date": "2025-12-12",
      "open": "79.09",
      "high": "79.605",
      "low": "74.88",
      "close": "75.62",
      "volume": "1735766"
    },
    {
      "date": "2025-12-15",
      "open": "76.18",
      "high": "76.88",
      "low": "75.02",
      "close": "76.05",
      "volume": "1697795"
    },
    {
      "date": "2025-12-16",
      "open": "75.87",
      "high": "76.10",
      "low": "73.49",
      "close": "74.50",
      "volume": "1819732"
    },
    {
      "date": "2025-12-17",
      "open": "75.20",
      "high": "75.28",
      "low": "71.27",
      "close": "71.86",
      "volume": "1763116"
    },
    {
      "date": "2025-12-18",
      "open": "73.84",
      "high": "74.49",
      "low": "72.61",
      "close": "73.03",
      "volume": "1191773"
    },
    {
      "date": "2025-12-19",
      "open": "73.02",
      "high": "75.46",
      "low": "73.02",
      "close": "75.31",
      "volume": "2613724"
    },
    {
      "date": "2025-12-22",
      "open": "76.82",
      "high": "76.96",
      "low": "75.43",
      "close": "76.51",
      "volume": "1070259"
    },
    {
      "date": "2025-12-23",
      "open": "76.17",
      "high": "76.90",
      "low": "75.49",
      "close": "76.53",
      "volume": "848126"
    },
    {
      "date": "2025-12-24",
      "open": "76.53",
      "high": "77.00",
      "low": "76.27",
      "close": "76.57",
      "volume": "544228"
    },
    {
      "date": "2025-12-26",
      "open": "76.67",
      "high": "76.67",
      "low": "75.395",
      "close": "76.18",
      "volume": "526397"
    },
    {
      "date": "2025-12-29",
      "open": "75.49",
      "high": "75.89",
      "low": "74.1306",
      "close": "74.56",
      "volume": "898504"
    },
    {
      "date": "2025-12-30",
      "open": "74.66",
      "high": "74.785",
      "low": "73.65",
      "close": "74.58",
      "volume": "1221424"
    },
    {
      "date": "2025-12-31",
      "open": "74.77",
      "high": "74.77",
      "low": "73.43",
      "close": "73.58",
      "volume": "817164"
    },
    {
      "date": "2026-01-02",
      "open": "75.52",
      "high": "79.42",
      "low": "75.52",
      "close": "78.65",
      "volume": "1927210"
    },
    {
      "date": "2026-01-05",
      "open": "80.21",
      "high": "81.61",
      "low": "78.5101",
      "close": "80.59",
      "volume": "2066422"
    },
    {
      "date": "2026-01-06",
      "open": "81.94",
      "high": "86.69",
      "low": "81.78",
      "close": "85.44",
      "volume": "2694190"
    },
    {
      "date": "2026-01-07",
      "open": "84.49",
      "high": "85.12",
      "low": "82.45",
      "close": "83.02",
      "volume": "1580887"
    },
    {
      "date": "2026-01-08",
      "open": "81.92",
      "high": "83.795",
      "low": "81.01",
      "close": "82.21",
      "volume": "1867932"
    },
    {
      "date": "2026-01-09",
      "open": "82.28",
      "high": "85.665",
      "low": "82.265",
      "close": "84.80",
      "volume": "1649520"
    },
    {
      "date": "2026-01-12",
      "open": "83.77",
      "high": "83.77",
      "low": "81.49",
      "close": "83.10",
      "volume": "1722380"
    },
    {
      "date": "2026-01-13",
      "open": "84.12",
      "high": "88.61",
      "low": "84.0846",
      "close": "86.30",
      "volume": "1822693"
    },
    {
      "date": "2026-01-14",
      "open": "85.29",
      "high": "89.47",
      "low": "84.57",
      "close": "85.28",
      "volume": "2272812"
    },
    {
      "date": "2026-01-15",
      "open": "88.69",
      "high": "89.92",
      "low": "84.67",
      "close": "85.23",
      "volume": "2451208"
    },
    {
      "date": "2026-01-16",
      "open": "86.31",
      "high": "87.126",
      "low": "81.50",
      "close": "83.22",
      "volume": "2698687"
    },
    {
      "date": "2026-01-20",
      "open": "81.14",
      "high": "84.89",
      "low": "81.00",
      "close": "83.23",
      "volume": "1463429"
    },
    {
      "date": "2026-01-21",
      "open": "84.145",
      "high": "86.29",
      "low": "83.4825",
      "close": "85.12",
      "volume": "1345573"
    },
    {
      "date": "2026-01-22",
      "open": "87.10",
      "high": "88.31",
      "low": "85.11",
      "close": "85.30",
      "volume": "1372556"
    },
    {
      "date": "2026-01-23",
      "open": "84.74",
      "high": "85.79",
      "low": "82.79",
      "close": "84.33",
      "volume": "1680697"
    },
    {
      "date": "2026-01-26",
      "open": "84.18",
      "high": "84.79",
      "low": "82.52",
      "close": "83.48",
      "volume": "1761363"
    },
    {
      "date": "2026-01-27",
      "open": "85.05",
      "high": "85.945",
      "low": "83.63",
      "close": "84.96",
      "volume": "1655433"
    },
    {
      "date": "2026-01-28",
      "open": "86.43",
      "high": "88.50",
      "low": "84.27",
      "close": "84.84",
      "volume": "2227227"
    },
    {
      "date": "2026-01-29",
      "open": "85.16",
      "high": "85.38",
      "low": "80.25",
      "close": "83.31",
      "volume": "2042844"
    },
    {
      "date": "2026-01-30",
      "open": "81.77",
      "high": "83.50",
      "low": "79.99",
      "close": "80.52",
      "volume": "2328120"
    },
    {
      "date": "2026-02-02",
      "open": "79.63",
      "high": "83.605",
      "low": "79.10",
      "close": "82.91",
      "volume": "1306739"
    },
    {
      "date": "2026-02-03",
      "open": "83.79",
      "high": "83.9462",
      "low": "79.50",
      "close": "81.44",
      "volume": "1720545"
    },
    {
      "date": "2026-02-04",
      "open": "82.32",
      "high": "86.50",
      "low": "78.69",
      "close": "81.79",
      "volume": "2485464"
    },
    {
      "date": "2026-02-05",
      "open": "80.26",
      "high": "82.80",
      "low": "78.83",
      "close": "81.39",
      "volume": "2046267"
    },
    {
      "date": "2026-02-06",
      "open": "83.35",
      "high": "86.75",
      "low": "83.03",
      "close": "86.41",
      "volume": "1701345"
    },
    {
      "date": "2026-02-09",
      "open": "85.20",
      "high": "89.22",
      "low": "84.77",
      "close": "87.54",
      "volume": "2649570"
    },
    {
      "date": "2026-02-10",
      "open": "87.78",
      "high": "91.46",
      "low": "86.24",
      "close": "90.95",
      "volume": "3881499"
    },
    {
      "date": "2026-02-11",
      "open": "105.40",
      "high": "107.73",
      "low": "101.175",
      "close": "105.77",
      "volume": "6115489"
    },
    {
      "date": "2026-02-12",
      "open": "106.62",
      "high": "108.08",
      "low": "96.47",
      "close": "99.795",
      "volume": "3675212"
    },
    {
      "date": "2026-02-13",
      "open": "99.14",
      "high": "100.72",
      "low": "96.55",
      "close": "97.63",
      "volume": "2182917"
    },
    {
      "date": "2026-02-17",
      "open": "95.98",
      "high": "97.84",
      "low": "94.64",
      "close": "97.50",
      "volume": "2917223"
    },
    {
      "date": "2026-02-18",
      "open": "98.07",
      "high": "99.60",
      "low": "95.84",
      "close": "97.23",
      "volume": "1826726"
    },
    {
      "date": "2026-02-19",
      "open": "97.12",
      "high": "97.12",
      "low": "92.88",
      "close": "95.10",
      "volume": "1594854"
    },
    {
      "date": "2026-02-20",
      "open": "93.90",
      "high": "97.78",
      "low": "93.76",
      "close": "97.76",
      "volume": "1972220"
    },
    {
      "date": "2026-02-23",
      "open": "97.31",
      "high": "98.98",
      "low": "96.32",
      "close": "97.66",
      "volume": "1549580"
    },
    {
      "date": "2026-02-24",
      "open": "98.66",
      "high": "99.4901",
      "low": "97.02",
      "close": "98.36",
      "volume": "1389596"
    },
    {
      "date": "2026-02-25",
      "open": "99.91",
      "high": "101.35",
      "low": "99.55",
      "close": "101.07",
      "volume": "1259255"
    },
    {
      "date": "2026-02-26",
      "open": "100.35",
      "high": "100.75",
      "low": "95.82",
      "close": "97.25",
      "volume": "1625176"
    },
    {
      "date": "2026-02-27",
      "open": "95.35",
      "high": "97.11",
      "low": "93.58",
      "close": "95.62",
      "volume": "2212312"
    },
    {
      "date": "2026-03-02",
      "open": "93.23",
      "high": "100.92",
      "low": "92.33",
      "close": "100.72",
      "volume": "1987121"
    },
    {
      "date": "2026-03-03",
      "open": "96.63",
      "high": "97.06",
      "low": "91.86",
      "close": "93.48",
      "volume": "2111875"
    },
    {
      "date": "2026-03-04",
      "open": "94.74",
      "high": "95.07",
      "low": "89.725",
      "close": "91.63",
      "volume": "2357591"
    },
    {
      "date": "2026-03-05",
      "open": "89.86",
      "high": "95.19",
      "low": "89.67",
      "close": "91.11",
      "volume": "1644055"
    },
    {
      "date": "2026-03-06",
      "open": "88.66",
      "high": "89.89",
      "low": "84.63",
      "close": "85.49",
      "volume": "1570605"
    },
    {
      "date": "2026-03-09",
      "open": "83.81",
      "high": "90.82",
      "low": "83.18",
      "close": "90.63",
      "volume": "2010440"
    },
    {
      "date": "2026-03-10",
      "open": "91.92",
      "high": "94.235",
      "low": "90.93",
      "close": "91.69",
      "volume": "1943882"
    },
    {
      "date": "2026-03-11",
      "open": "91.69",
      "high": "94.09",
      "low": "90.17",
      "close": "90.80",
      "volume": "1783662"
    },
    {
      "date": "2026-03-12",
      "open": "88.84",
      "high": "89.1676",
      "low": "84.94",
      "close": "86.40",
      "volume": "1854657"
    },
    {
      "date": "2026-03-13",
      "open": "88.00",
      "high": "88.9499",
      "low": "84.71",
      "close": "85.77",
      "volume": "1803453"
    },
    {
      "date": "2026-03-16",
      "open": "88.73",
      "high": "91.58",
      "low": "88.73",
      "close": "89.92",
      "volume": "1574069"
    },
    {
      "date": "2026-03-17",
      "open": "90.49",
      "high": "92.99",
      "low": "90.20",
      "close": "92.16",
      "volume": "1450109"
    },
    {
      "date": "2026-03-18",
      "open": "92.39",
      "high": "94.53",
      "low": "92.01",
      "close": "94.16",
      "volume": "1804437"
    },
    {
      "date": "2026-03-19",
      "open": "90.94",
      "high": "95.61",
      "low": "89.79",
      "close": "94.92",
      "volume": "1233406"
    },
    {
      "date": "2026-03-20",
      "open": "95.06",
      "high": "95.975",
      "low": "88.52",
      "close": "88.62",
      "volume": "3267394"
    },
    {
      "date": "2026-03-23",
      "open": "92.69",
      "high": "95.34",
      "low": "92.05",
      "close": "92.31",
      "volume": "1496142"
    },
    {
      "date": "2026-03-24",
      "open": "91.03",
      "high": "98.69",
      "low": "91.03",
      "close": "98.47",
      "volume": "1520339"
    },
    {
      "date": "2026-03-25",
      "open": "100.05",
      "high": "101.64",
      "low": "98.585",
      "close": "100.72",
      "volume": "1578324"
    },
    {
      "date": "2026-03-26",
      "open": "98.865",
      "high": "99.30",
      "low": "94.63",
      "close": "94.92",
      "volume": "1249801"
    },
    {
      "date": "2026-03-27",
      "open": "93.89",
      "high": "95.44",
      "low": "90.17",
      "close": "90.39",
      "volume": "1936514"
    },
    {
      "date": "2026-03-30",
      "open": "90.96",
      "high": "91.79",
      "low": "84.4822",
      "close": "85.32",
      "volume": "1676933"
    },
    {
      "date": "2026-03-31",
      "open": "87.14",
      "high": "93.1325",
      "low": "86.38",
      "close": "92.76",
      "volume": "1733451"
    },
    {
      "date": "2026-04-01",
      "open": "94.23",
      "high": "97.415",
      "low": "94.12",
      "close": "95.54",
      "volume": "1277617"
    },
    {
      "date": "2026-04-02",
      "open": "91.24",
      "high": "96.75",
      "low": "91.24",
      "close": "95.02",
      "volume": "1240275"
    },
    {
      "date": "2026-04-06",
      "open": "96.45",
      "high": "98.66",
      "low": "95.03",
      "close": "97.24",
      "volume": "1463531"
    },
    {
      "date": "2026-04-07",
      "open": "95.93",
      "high": "97.66",
      "low": "94.65",
      "close": "96.84",
      "volume": "1058106"
    },
    {
      "date": "2026-04-08",
      "open": "104.13",
      "high": "109.15",
      "low": "101.80",
      "close": "106.56",
      "volume": "2424819"
    },
    {
      "date": "2026-04-09",
      "open": "106.26",
      "high": "109.11",
      "low": "105.01",
      "close": "106.29",
      "volume": "1064372"
    },
    {
      "date": "2026-04-10",
      "open": "108.21",
      "high": "109.41",
      "low": "105.31",
      "close": "106.10",
      "volume": "784237"
    },
    {
      "date": "2026-04-13",
      "open": "105.035",
      "high": "108.06",
      "low": "105.035",
      "close": "107.76",
      "volume": "1068080"
    },
    {
      "date": "2026-04-14",
      "open": "109.50",
      "high": "111.65",
      "low": "108.19",
      "close": "110.81",
      "volume": "1295374"
    },
    {
      "date": "2026-04-15",
      "open": "110.80",
      "high": "110.80",
      "low": "105.53",
      "close": "108.40",
      "volume": "1110063"
    },
    {
      "date": "2026-04-16",
      "open": "108.39",
      "high": "112.27",
      "low": "107.95",
      "close": "111.88",
      "volume": "1339119"
    },
    {
      "date": "2026-04-17",
      "open": "113.93",
      "high": "118.735",
      "low": "113.36",
      "close": "117.06",
      "volume": "2379851"
    },
    {
      "date": "2026-04-20",
      "open": "118.39",
      "high": "119.36",
      "low": "116.21",
      "close": "118.83",
      "volume": "1403376"
    },
    {
      "date": "2026-04-21",
      "open": "119.77",
      "high": "119.89",
      "low": "115.315",
      "close": "117.05",
      "volume": "1413126"
    },
    {
      "date": "2026-04-22",
      "open": "120.00",
      "high": "120.88",
      "low": "114.214",
      "close": "115.59",
      "volume": "1725628"
    },
    {
      "date": "2026-04-23",
      "open": "118.04",
      "high": "121.44",
      "low": "114.96",
      "close": "118.01",
      "volume": "2343856"
    },
    {
      "date": "2026-04-24",
      "open": "125.43",
      "high": "126.349",
      "low": "119.715",
      "close": "122.80",
      "volume": "3329467"
    },
    {
      "date": "2026-04-27",
      "open": "123.53",
      "high": "123.88",
      "low": "117.69",
      "close": "119.23",
      "volume": "2883313"
    },
    {
      "date": "2026-04-28",
      "open": "112.69",
      "high": "115.63",
      "low": "109.35",
      "close": "113.91",
      "volume": "3003051"
    },
    {
      "date": "2026-04-29",
      "open": "116.27",
      "high": "117.62",
      "low": "113.14",
      "close": "115.67",
      "volume": "2378877"
    },
    {
      "date": "2026-04-30",
      "open": "118.99",
      "high": "122.605",
      "low": "116.11",
      "close": "122.28",
      "volume": "2818814"
    },
    {
      "date": "2026-05-01",
      "open": "121.18",
      "high": "123.29",
      "low": "119.34",
      "close": "120.96",
      "volume": "1939162"
    },
    {
      "date": "2026-05-04",
      "open": "122.00",
      "high": "127.9462",
      "low": "120.78",
      "close": "125.57",
      "volume": "4023177"
    },
    {
      "date": "2026-05-05",
      "open": "121.90",
      "high": "123.86",
      "low": "115.01",
      "close": "122.27",
      "volume": "4498988"
    },
    {
      "date": "2026-05-06",
      "open": "125.34",
      "high": "127.49",
      "low": "121.035",
      "close": "125.19",
      "volume": "3131139"
    },
    {
      "date": "2026-05-07",
      "open": "125.36",
      "high": "126.63",
      "low": "118.19",
      "close": "119.92",
      "volume": "3173851"
    },
    {
      "date": "2026-05-08",
      "open": "122.50",
      "high": "127.29",
      "low": "122.065",
      "close": "127.19",
      "volume": "2790823"
    },
    {
      "date": "2026-05-11",
      "open": "127.19",
      "high": "129.38",
      "low": "124.8746",
      "close": "128.96",
      "volume": "2335682"
    },
    {
      "date": "2026-05-12",
      "open": "126.13",
      "high": "126.3599",
      "low": "121.285",
      "close": "125.43",
      "volume": "2829726"
    },
    {
      "date": "2026-05-13",
      "open": "129.33",
      "high": "130.00",
      "low": "123.50",
      "close": "125.65",
      "volume": "2228450"
    },
    {
      "date": "2026-05-14",
      "open": "126.03",
      "high": "126.99",
      "low": "122.2901",
      "close": "124.85",
      "volume": "1812918"
    },
    {
      "date": "2026-05-15",
      "open": "120.69",
      "high": "122.70",
      "low": "119.50",
      "close": "120.11",
      "volume": "2369856"
    },
    {
      "date": "2026-05-18",
      "open": "121.74",
      "high": "123.58",
      "low": "118.00",
      "close": "123.15",
      "volume": "2904332"
    },
    {
      "date": "2026-05-19",
      "open": "120.18",
      "high": "126.91",
      "low": "117.35",
      "close": "124.24",
      "volume": "3077873"
    },
    {
      "date": "2026-05-20",
      "open": "126.84",
      "high": "139.00",
      "low": "126.66",
      "close": "138.74",
      "volume": "3959934"
    },
    {
      "date": "2026-05-21",
      "open": "138.44",
      "high": "141.51",
      "low": "136.22",
      "close": "139.35",
      "volume": "2300063"
    },
    {
      "date": "2026-05-22",
      "open": "142.40",
      "high": "145.365",
      "low": "138.0033",
      "close": "143.22",
      "volume": "1751918"
    },
    {
      "date": "2026-05-26",
      "open": "148.40",
      "high": "150.87",
      "low": "146.25",
      "close": "150.35",
      "volume": "2335055"
    },
    {
      "date": "2026-05-27",
      "open": "152.07",
      "high": "152.07",
      "low": "144.82",
      "close": "147.91",
      "volume": "1956599"
    },
    {
      "date": "2026-05-28",
      "open": "148.00",
      "high": "149.42",
      "low": "143.7413",
      "close": "147.31",
      "volume": "2002246"
    },
    {
      "date": "2026-05-29",
      "open": "148.89",
      "high": "151.165",
      "low": "144.41",
      "close": "147.08",
      "volume": "2204267"
    },
    {
      "date": "2026-06-01",
      "open": "146.25",
      "high": "147.14",
      "low": "140.21",
      "close": "144.74",
      "volume": "1562520"
    },
    {
      "date": "2026-06-02",
      "open": "147.63",
      "high": "153.00",
      "low": "146.01",
      "close": "151.35",
      "volume": "2141339"
    },
    {
      "date": "2026-06-03",
      "open": "152.79",
      "high": "155.82",
      "low": "149.18",
      "close": "154.60",
      "volume": "1379263"
    },
    {
      "date": "2026-06-04",
      "open": "148.20",
      "high": "154.895",
      "low": "146.29",
      "close": "151.92",
      "volume": "1069313"
    },
    {
      "date": "2026-06-05",
      "open": "146.10",
      "high": "146.9899",
      "low": "133.24",
      "close": "135.57",
      "volume": "3057227"
    },
    {
      "date": "2026-06-08",
      "open": "141.14",
      "high": "143.84",
      "low": "138.985",
      "close": "142.90",
      "volume": "1919877"
    },
    {
      "date": "2026-06-09",
      "open": "146.37",
      "high": "146.61",
      "low": "129.675",
      "close": "137.56",
      "volume": "2370934"
    },
    {
      "date": "2026-06-10",
      "open": "135.30",
      "high": "140.33",
      "low": "131.4001",
      "close": "132.37",
      "volume": "2270751"
    },
    {
      "date": "2026-06-11",
      "open": "135.88",
      "high": "142.92",
      "low": "132.77",
      "close": "142.86",
      "volume": "1667224"
    },
    {
      "date": "2026-06-12",
      "open": "142.89",
      "high": "147.46",
      "low": "139.00",
      "close": "144.53",
      "volume": "1418248"
    },
    {
      "date": "2026-06-15",
      "open": "151.68",
      "high": "152.465",
      "low": "147.39",
      "close": "148.97",
      "volume": "1639966"
    },
    {
      "date": "2026-06-16",
      "open": "147.68",
      "high": "151.00",
      "low": "143.13",
      "close": "143.48",
      "volume": "1293891"
    },
    {
      "date": "2026-06-17",
      "open": "146.67",
      "high": "147.77",
      "low": "139.24",
      "close": "139.86",
      "volume": "1540281"
    },
    {
      "date": "2026-06-18",
      "open": "146.54",
      "high": "154.40",
      "low": "144.095",
      "close": "153.72",
      "volume": "3146295"
    },
    {
      "date": "2026-06-22",
      "open": "156.00",
      "high": "157.01",
      "low": "151.46",
      "close": "155.27",
      "volume": "2193725"
    },
    {
      "date": "2026-06-23",
      "open": "145.10",
      "high": "148.87",
      "low": "141.71",
      "close": "144.605",
      "volume": "1417458"
    },
    {
      "date": "2026-06-24",
      "open": "144.97",
      "high": "146.58",
      "low": "140.59",
      "close": "143.93",
      "volume": "1238773"
    },
    {
      "date": "2026-06-25",
      "open": "149.92",
      "high": "153.23",
      "low": "140.8225",
      "close": "144.20",
      "volume": "2177303"
    },
    {
      "date": "2026-06-26",
      "open": "140.48",
      "high": "140.82",
      "low": "136.20",
      "close": "138.76",
      "volume": "4606942"
    },
    {
      "date": "2026-06-29",
      "open": "139.51",
      "high": "148.095",
      "low": "134.00",
      "close": "146.78",
      "volume": "2167493"
    },
    {
      "date": "2026-06-30",
      "open": "148.15",
      "high": "155.00",
      "low": "147.37",
      "close": "152.96",
      "volume": "2346174"
    },
    {
      "date": "2026-07-01",
      "open": "145.90",
      "high": "149.40",
      "low": "143.01",
      "close": "146.30",
      "volume": "1598189"
    },
    {
      "date": "2026-07-02",
      "open": "146.52",
      "high": "146.52",
      "low": "130.17",
      "close": "136.53",
      "volume": "2462920"
    },
    {
      "date": "2026-07-06",
      "open": "139.275",
      "high": "141.77",
      "low": "136.26",
      "close": "137.31",
      "volume": "2034086"
    },
    {
      "date": "2026-07-07",
      "open": "129.02",
      "high": "133.005",
      "low": "126.79",
      "close": "130.60",
      "volume": "2271849"
    },
    {
      "date": "2026-07-08",
      "open": "129.92",
      "high": "132.995",
      "low": "129.1901",
      "close": "132.48",
      "volume": "1557363"
    },
    {
      "date": "2026-07-09",
      "open": "139.23",
      "high": "143.20",
      "low": "138.175",
      "close": "139.53",
      "volume": "987966"
    },
    {
      "date": "2026-07-10",
      "open": "136.31",
      "high": "139.48",
      "low": "135.00",
      "close": "137.44",
      "volume": "1076997"
    },
    {
      "date": "2026-07-13",
      "open": "133.82",
      "high": "134.58",
      "low": "129.40",
      "close": "130.74",
      "volume": "2066181"
    },
    {
      "date": "2026-07-14",
      "open": "138.13",
      "high": "138.16",
      "low": "132.83",
      "close": "133.91",
      "volume": "1384203"
    },
    {
      "date": "2026-07-15",
      "open": "137.27",
      "high": "137.27",
      "low": "128.02",
      "close": "132.46",
      "volume": "1298723"
    },
    {
      "date": "2026-07-16",
      "open": "128.005",
      "high": "131.69",
      "low": "123.71",
      "close": "124.50",
      "volume": "2560353"
    },
    {
      "date": "2026-07-17",
      "open": "119.345",
      "high": "126.99",
      "low": "115.58",
      "close": "125.23",
      "volume": "2161882"
    },
    {
      "date": "2026-07-20",
      "open": "127.63",
      "high": "128.654",
      "low": "124.795",
      "close": "125.56",
      "volume": "1090365"
    },
    {
      "date": "2026-07-21",
      "open": "131.40",
      "high": "136.98",
      "low": "129.915",
      "close": "135.83",
      "volume": "1276708"
    },
    {
      "date": "2026-07-22",
      "open": "131.93",
      "high": "139.98",
      "low": "131.92",
      "close": "137.17",
      "volume": "1319523"
    },
    {
      "date": "2026-07-23",
      "open": "133.86",
      "high": "139.36",
      "low": "133.86",
      "close": "138.13",
      "volume": "1781010"
    },
    {
      "date": "2026-07-24",
      "open": "135.98",
      "high": "136.65",
      "low": "128.08",
      "close": "128.42",
      "volume": "1950481"
    },
    {
      "date": "2026-07-27",
      "open": "129.19",
      "high": "130.10",
      "low": "118.83",
      "close": "122.91",
      "volume": "1940736"
    },
    {
      "date": "2026-07-28",
      "open": "116.45",
      "high": "121.08",
      "low": "114.43",
      "close": "120.06",
      "volume": "3187379"
    },
    {
      "date": "2026-07-29",
      "open": "118.42",
      "high": "120.30",
      "low": "112.55",
      "close": "112.96",
      "volume": "2076636"
    },
    {
      "date": "2026-07-30",
      "open": "119.61",
      "high": "125.25",
      "low": "118.27",
      "close": "124.53",
      "volume": "1741376"
    },
    {
      "date": "2026-07-31",
      "open": "132.27",
      "high": "133.0699",
      "low": "122.26",
      "close": "124.27",
      "volume": "1433246"
    },
    {
      "date": "2026-08-03",
      "open": "120.43",
      "high": "128.53",
      "low": "120.37",
      "close": "127.18",
      "volume": "1599654"
    },
    {
      "date": "2026-08-04",
      "open": "131.52",
      "high": "139.37",
      "low": "131.49",
      "close": "138.00",
      "volume": "3533820"
    },
    {
      "date": "2026-08-05",
      "open": "132.30",
      "high": "138.61",
      "low": "125.82",
      "close": "128.31",
      "volume": "4224151"
    }
  ]
}