{
  "source": "https://api.nasdaq.com/api/quote/LITE/historical",
  "symbol": "LITE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "80.58",
      "high": "82.445",
      "low": "80.58",
      "close": "81.26",
      "volume": "919388"
    },
    {
      "date": "2021-08-09",
      "open": "81.49",
      "high": "81.8329",
      "low": "80.51",
      "close": "80.65",
      "volume": "348748"
    },
    {
      "date": "2021-08-10",
      "open": "80.39",
      "high": "81.9924",
      "low": "79.23",
      "close": "79.83",
      "volume": "880610"
    },
    {
      "date": "2021-08-11",
      "open": "79.97",
      "high": "80.0777",
      "low": "77.91",
      "close": "79.70",
      "volume": "601885"
    },
    {
      "date": "2021-08-12",
      "open": "79.51",
      "high": "79.73",
      "low": "78.679",
      "close": "79.11",
      "volume": "341294"
    },
    {
      "date": "2021-08-13",
      "open": "79.37",
      "high": "79.70",
      "low": "78.25",
      "close": "78.64",
      "volume": "438789"
    },
    {
      "date": "2021-08-16",
      "open": "78.43",
      "high": "79.22",
      "low": "78.17",
      "close": "78.38",
      "volume": "545708"
    },
    {
      "date": "2021-08-17",
      "open": "77.915",
      "high": "81.38",
      "low": "77.32",
      "close": "80.24",
      "volume": "1689460"
    },
    {
      "date": "2021-08-18",
      "open": "81.75",
      "high": "83.56",
      "low": "79.86",
      "close": "81.67",
      "volume": "1651566"
    },
    {
      "date": "2021-08-19",
      "open": "81.84",
      "high": "84.99",
      "low": "81.46",
      "close": "84.96",
      "volume": "1469379"
    },
    {
      "date": "2021-08-20",
      "open": "83.786",
      "high": "85.79",
      "low": "83.13",
      "close": "84.58",
      "volume": "807648"
    },
    {
      "date": "2021-08-23",
      "open": "84.92",
      "high": "87.43",
      "low": "84.80",
      "close": "86.21",
      "volume": "1097760"
    },
    {
      "date": "2021-08-24",
      "open": "86.48",
      "high": "86.88",
      "low": "85.46",
      "close": "86.75",
      "volume": "441291"
    },
    {
      "date": "2021-08-25",
      "open": "87.00",
      "high": "87.51",
      "low": "86.40",
      "close": "86.91",
      "volume": "434318"
    },
    {
      "date": "2021-08-26",
      "open": "86.67",
      "high": "86.74",
      "low": "85.36",
      "close": "85.52",
      "volume": "322232"
    },
    {
      "date": "2021-08-27",
      "open": "85.53",
      "high": "87.45",
      "low": "85.53",
      "close": "86.96",
      "volume": "493467"
    },
    {
      "date": "2021-08-30",
      "open": "86.91",
      "high": "87.65",
      "low": "86.44",
      "close": "87.07",
      "volume": "364694"
    },
    {
      "date": "2021-08-31",
      "open": "87.25",
      "high": "87.28",
      "low": "85.781",
      "close": "86.64",
      "volume": "368969"
    },
    {
      "date": "2021-09-01",
      "open": "87.01",
      "high": "88.24",
      "low": "86.7901",
      "close": "87.45",
      "volume": "469079"
    },
    {
      "date": "2021-09-02",
      "open": "87.83",
      "high": "89.04",
      "low": "87.83",
      "close": "88.33",
      "volume": "412245"
    },
    {
      "date": "2021-09-03",
      "open": "88.06",
      "high": "89.34",
      "low": "87.66",
      "close": "89.03",
      "volume": "489235"
    },
    {
      "date": "2021-09-07",
      "open": "88.73",
      "high": "88.7908",
      "low": "87.0012",
      "close": "87.99",
      "volume": "485348"
    },
    {
      "date": "2021-09-08",
      "open": "87.50",
      "high": "88.21",
      "low": "87.09",
      "close": "88.17",
      "volume": "341674"
    },
    {
      "date": "2021-09-09",
      "open": "88.13",
      "high": "89.65",
      "low": "87.70",
      "close": "88.72",
      "volume": "547382"
    },
    {
      "date": "2021-09-10",
      "open": "88.39",
      "high": "88.51",
      "low": "85.7501",
      "close": "85.82",
      "volume": "684590"
    },
    {
      "date": "2021-09-13",
      "open": "86.16",
      "high": "88.04",
      "low": "85.0401",
      "close": "87.57",
      "volume": "562774"
    },
    {
      "date": "2021-09-14",
      "open": "87.70",
      "high": "87.7999",
      "low": "85.23",
      "close": "85.91",
      "volume": "413472"
    },
    {
      "date": "2021-09-15",
      "open": "86.50",
      "high": "87.15",
      "low": "85.73",
      "close": "86.50",
      "volume": "615774"
    },
    {
      "date": "2021-09-16",
      "open": "86.50",
      "high": "86.82",
      "low": "85.40",
      "close": "86.47",
      "volume": "453981"
    },
    {
      "date": "2021-09-17",
      "open": "86.51",
      "high": "86.51",
      "low": "84.59",
      "close": "85.38",
      "volume": "1365861"
    },
    {
      "date": "2021-09-20",
      "open": "84.19",
      "high": "84.95",
      "low": "83.59",
      "close": "84.79",
      "volume": "781660"
    },
    {
      "date": "2021-09-21",
      "open": "85.25",
      "high": "85.71",
      "low": "83.50",
      "close": "84.22",
      "volume": "631037"
    },
    {
      "date": "2021-09-22",
      "open": "84.91",
      "high": "85.475",
      "low": "84.26",
      "close": "84.37",
      "volume": "354591"
    },
    {
      "date": "2021-09-23",
      "open": "84.59",
      "high": "86.34",
      "low": "84.48",
      "close": "85.48",
      "volume": "516879"
    },
    {
      "date": "2021-09-24",
      "open": "85.42",
      "high": "87.04",
      "low": "85.305",
      "close": "86.58",
      "volume": "411659"
    },
    {
      "date": "2021-09-27",
      "open": "86.61",
      "high": "86.9764",
      "low": "85.54",
      "close": "85.99",
      "volume": "394897"
    },
    {
      "date": "2021-09-28",
      "open": "85.60",
      "high": "85.63",
      "low": "83.66",
      "close": "84.49",
      "volume": "518182"
    },
    {
      "date": "2021-09-29",
      "open": "84.50",
      "high": "85.92",
      "low": "83.60",
      "close": "83.98",
      "volume": "389110"
    },
    {
      "date": "2021-09-30",
      "open": "84.52",
      "high": "85.56",
      "low": "83.54",
      "close": "83.54",
      "volume": "563880"
    },
    {
      "date": "2021-10-01",
      "open": "83.90",
      "high": "86.00",
      "low": "82.671",
      "close": "85.37",
      "volume": "489965"
    },
    {
      "date": "2021-10-04",
      "open": "85.18",
      "high": "85.48",
      "low": "81.90",
      "close": "82.26",
      "volume": "564227"
    },
    {
      "date": "2021-10-05",
      "open": "82.97",
      "high": "83.65",
      "low": "81.94",
      "close": "81.98",
      "volume": "425147"
    },
    {
      "date": "2021-10-06",
      "open": "81.51",
      "high": "82.35",
      "low": "80.77",
      "close": "81.85",
      "volume": "449791"
    },
    {
      "date": "2021-10-07",
      "open": "82.81",
      "high": "86.15",
      "low": "82.65",
      "close": "84.83",
      "volume": "881337"
    },
    {
      "date": "2021-10-08",
      "open": "85.14",
      "high": "85.58",
      "low": "84.09",
      "close": "84.16",
      "volume": "230197"
    },
    {
      "date": "2021-10-11",
      "open": "84.10",
      "high": "86.38",
      "low": "83.89",
      "close": "85.54",
      "volume": "482255"
    },
    {
      "date": "2021-10-12",
      "open": "83.71",
      "high": "84.94",
      "low": "83.59",
      "close": "84.62",
      "volume": "469042"
    },
    {
      "date": "2021-10-13",
      "open": "84.89",
      "high": "85.35",
      "low": "84.04",
      "close": "85.15",
      "volume": "337179"
    },
    {
      "date": "2021-10-14",
      "open": "86.00",
      "high": "86.86",
      "low": "85.75",
      "close": "86.39",
      "volume": "337163"
    },
    {
      "date": "2021-10-15",
      "open": "87.17",
      "high": "87.17",
      "low": "85.13",
      "close": "85.19",
      "volume": "354612"
    },
    {
      "date": "2021-10-18",
      "open": "85.03",
      "high": "85.58",
      "low": "84.00",
      "close": "84.65",
      "volume": "472103"
    },
    {
      "date": "2021-10-19",
      "open": "84.96",
      "high": "86.39",
      "low": "84.7833",
      "close": "85.22",
      "volume": "1466759"
    },
    {
      "date": "2021-10-20",
      "open": "85.45",
      "high": "85.74",
      "low": "84.77",
      "close": "85.37",
      "volume": "557163"
    },
    {
      "date": "2021-10-21",
      "open": "85.87",
      "high": "85.87",
      "low": "84.56",
      "close": "84.88",
      "volume": "304588"
    },
    {
      "date": "2021-10-22",
      "open": "84.75",
      "high": "85.70",
      "low": "83.80",
      "close": "84.05",
      "volume": "211639"
    },
    {
      "date": "2021-10-25",
      "open": "83.99",
      "high": "84.30",
      "low": "81.18",
      "close": "81.34",
      "volume": "747633"
    },
    {
      "date": "2021-10-26",
      "open": "81.69",
      "high": "82.22",
      "low": "80.67",
      "close": "80.78",
      "volume": "675706"
    },
    {
      "date": "2021-10-27",
      "open": "80.83",
      "high": "81.87",
      "low": "80.60",
      "close": "80.70",
      "volume": "628367"
    },
    {
      "date": "2021-10-28",
      "open": "80.95",
      "high": "83.22",
      "low": "80.95",
      "close": "82.10",
      "volume": "422389"
    },
    {
      "date": "2021-10-29",
      "open": "81.53",
      "high": "83.52",
      "low": "81.50",
      "close": "82.58",
      "volume": "451790"
    },
    {
      "date": "2021-11-01",
      "open": "82.39",
      "high": "85.08",
      "low": "82.00",
      "close": "84.49",
      "volume": "523589"
    },
    {
      "date": "2021-11-02",
      "open": "84.62",
      "high": "87.35",
      "low": "84.40",
      "close": "86.78",
      "volume": "610316"
    },
    {
      "date": "2021-11-03",
      "open": "86.79",
      "high": "87.05",
      "low": "85.30",
      "close": "86.81",
      "volume": "898137"
    },
    {
      "date": "2021-11-04",
      "open": "85.75",
      "high": "89.42",
      "low": "85.50",
      "close": "88.34",
      "volume": "1505457"
    },
    {
      "date": "2021-11-05",
      "open": "89.60",
      "high": "93.43",
      "low": "89.30",
      "close": "93.34",
      "volume": "1469017"
    },
    {
      "date": "2021-11-08",
      "open": "93.28",
      "high": "93.94",
      "low": "90.61",
      "close": "91.16",
      "volume": "1187950"
    },
    {
      "date": "2021-11-09",
      "open": "91.25",
      "high": "92.77",
      "low": "90.36",
      "close": "92.26",
      "volume": "885235"
    },
    {
      "date": "2021-11-10",
      "open": "90.68",
      "high": "93.00",
      "low": "90.58",
      "close": "91.33",
      "volume": "694602"
    },
    {
      "date": "2021-11-11",
      "open": "91.50",
      "high": "92.64",
      "low": "91.10",
      "close": "91.16",
      "volume": "498983"
    },
    {
      "date": "2021-11-12",
      "open": "91.12",
      "high": "92.48",
      "low": "90.91",
      "close": "91.80",
      "volume": "380377"
    },
    {
      "date": "2021-11-15",
      "open": "92.19",
      "high": "92.19",
      "low": "89.30",
      "close": "90.06",
      "volume": "620550"
    },
    {
      "date": "2021-11-16",
      "open": "88.476",
      "high": "90.46",
      "low": "88.038",
      "close": "89.94",
      "volume": "784483"
    },
    {
      "date": "2021-11-17",
      "open": "89.59",
      "high": "91.70",
      "low": "88.65",
      "close": "91.47",
      "volume": "750924"
    },
    {
      "date": "2021-11-18",
      "open": "90.92",
      "high": "91.51",
      "low": "89.37",
      "close": "90.07",
      "volume": "631206"
    },
    {
      "date": "2021-11-19",
      "open": "90.23",
      "high": "91.25",
      "low": "89.60",
      "close": "91.19",
      "volume": "609564"
    },
    {
      "date": "2021-11-22",
      "open": "91.22",
      "high": "93.32",
      "low": "89.90",
      "close": "89.98",
      "volume": "696541"
    },
    {
      "date": "2021-11-23",
      "open": "89.64",
      "high": "90.44",
      "low": "87.4573",
      "close": "90.36",
      "volume": "898920"
    },
    {
      "date": "2021-11-24",
      "open": "89.35",
      "high": "89.60",
      "low": "87.53",
      "close": "89.21",
      "volume": "658689"
    },
    {
      "date": "2021-11-26",
      "open": "88.00",
      "high": "88.335",
      "low": "86.50",
      "close": "86.82",
      "volume": "350684"
    },
    {
      "date": "2021-11-29",
      "open": "87.68",
      "high": "87.99",
      "low": "85.865",
      "close": "87.29",
      "volume": "888432"
    },
    {
      "date": "2021-11-30",
      "open": "86.50",
      "high": "87.24",
      "low": "84.67",
      "close": "86.77",
      "volume": "726988"
    },
    {
      "date": "2021-12-01",
      "open": "88.25",
      "high": "89.805",
      "low": "85.43",
      "close": "85.51",
      "volume": "861178"
    },
    {
      "date": "2021-12-02",
      "open": "85.35",
      "high": "86.55",
      "low": "84.1869",
      "close": "85.32",
      "volume": "897616"
    },
    {
      "date": "2021-12-03",
      "open": "85.73",
      "high": "86.81",
      "low": "85.00",
      "close": "85.90",
      "volume": "605081"
    },
    {
      "date": "2021-12-06",
      "open": "87.00",
      "high": "88.76",
      "low": "86.49",
      "close": "87.08",
      "volume": "670196"
    },
    {
      "date": "2021-12-07",
      "open": "88.42",
      "high": "91.34",
      "low": "88.095",
      "close": "90.58",
      "volume": "1112907"
    },
    {
      "date": "2021-12-08",
      "open": "90.22",
      "high": "93.84",
      "low": "89.32",
      "close": "93.41",
      "volume": "1005060"
    },
    {
      "date": "2021-12-09",
      "open": "94.08",
      "high": "98.24",
      "low": "93.8263",
      "close": "96.97",
      "volume": "1696416"
    },
    {
      "date": "2021-12-10",
      "open": "96.86",
      "high": "100.97",
      "low": "96.75",
      "close": "100.60",
      "volume": "1465943"
    },
    {
      "date": "2021-12-13",
      "open": "100.47",
      "high": "102.17",
      "low": "99.08",
      "close": "99.46",
      "volume": "1558257"
    },
    {
      "date": "2021-12-14",
      "open": "98.96",
      "high": "103.45",
      "low": "98.75",
      "close": "102.59",
      "volume": "1678003"
    },
    {
      "date": "2021-12-15",
      "open": "102.15",
      "high": "104.575",
      "low": "101.90",
      "close": "104.30",
      "volume": "1479028"
    },
    {
      "date": "2021-12-16",
      "open": "103.92",
      "high": "105.42",
      "low": "101.94",
      "close": "102.76",
      "volume": "1046643"
    },
    {
      "date": "2021-12-17",
      "open": "102.00",
      "high": "105.28",
      "low": "101.42",
      "close": "104.19",
      "volume": "2167413"
    },
    {
      "date": "2021-12-20",
      "open": "103.31",
      "high": "104.815",
      "low": "101.92",
      "close": "103.70",
      "volume": "622511"
    },
    {
      "date": "2021-12-21",
      "open": "103.88",
      "high": "104.78",
      "low": "102.61",
      "close": "103.80",
      "volume": "517485"
    },
    {
      "date": "2021-12-22",
      "open": "103.91",
      "high": "104.69",
      "low": "102.54",
      "close": "104.50",
      "volume": "366451"
    },
    {
      "date": "2021-12-23",
      "open": "104.77",
      "high": "105.83",
      "low": "103.81",
      "close": "104.49",
      "volume": "459270"
    },
    {
      "date": "2021-12-27",
      "open": "104.30",
      "high": "107.195",
      "low": "104.30",
      "close": "106.99",
      "volume": "633294"
    },
    {
      "date": "2021-12-28",
      "open": "106.65",
      "high": "106.87",
      "low": "104.82",
      "close": "106.19",
      "volume": "465225"
    },
    {
      "date": "2021-12-29",
      "open": "106.25",
      "high": "107.47",
      "low": "106.25",
      "close": "106.89",
      "volume": "254165"
    },
    {
      "date": "2021-12-30",
      "open": "106.87",
      "high": "107.90",
      "low": "106.22",
      "close": "106.35",
      "volume": "294062"
    },
    {
      "date": "2021-12-31",
      "open": "106.87",
      "high": "107.10",
      "low": "105.46",
      "close": "105.77",
      "volume": "292056"
    },
    {
      "date": "2022-01-03",
      "open": "106.09",
      "high": "107.13",
      "low": "105.02",
      "close": "107.13",
      "volume": "493522"
    },
    {
      "date": "2022-01-04",
      "open": "107.34",
      "high": "108.90",
      "low": "106.0125",
      "close": "107.05",
      "volume": "806286"
    },
    {
      "date": "2022-01-05",
      "open": "106.32",
      "high": "107.96",
      "low": "104.95",
      "close": "105.02",
      "volume": "664657"
    },
    {
      "date": "2022-01-06",
      "open": "103.135",
      "high": "105.85",
      "low": "103.135",
      "close": "104.72",
      "volume": "449586"
    },
    {
      "date": "2022-01-07",
      "open": "105.13",
      "high": "105.96",
      "low": "103.14",
      "close": "105.30",
      "volume": "876421"
    },
    {
      "date": "2022-01-10",
      "open": "104.27",
      "high": "106.25",
      "low": "102.78",
      "close": "106.09",
      "volume": "730773"
    },
    {
      "date": "2022-01-11",
      "open": "105.93",
      "high": "108.58",
      "low": "105.10",
      "close": "107.61",
      "volume": "1271453"
    },
    {
      "date": "2022-01-12",
      "open": "107.36",
      "high": "108.44",
      "low": "105.30",
      "close": "107.43",
      "volume": "615543"
    },
    {
      "date": "2022-01-13",
      "open": "108.10",
      "high": "108.84",
      "low": "104.85",
      "close": "105.32",
      "volume": "679311"
    },
    {
      "date": "2022-01-14",
      "open": "104.96",
      "high": "106.655",
      "low": "104.00",
      "close": "106.36",
      "volume": "773897"
    },
    {
      "date": "2022-01-18",
      "open": "106.11",
      "high": "106.11",
      "low": "102.80",
      "close": "104.02",
      "volume": "1392802"
    },
    {
      "date": "2022-01-19",
      "open": "104.02",
      "high": "104.02",
      "low": "99.35",
      "close": "99.44",
      "volume": "1245494"
    },
    {
      "date": "2022-01-20",
      "open": "100.62",
      "high": "101.765",
      "low": "98.89",
      "close": "98.98",
      "volume": "736368"
    },
    {
      "date": "2022-01-21",
      "open": "98.50",
      "high": "99.92",
      "low": "97.35",
      "close": "97.49",
      "volume": "564281"
    },
    {
      "date": "2022-01-24",
      "open": "95.86",
      "high": "98.72",
      "low": "94.095",
      "close": "98.52",
      "volume": "779944"
    },
    {
      "date": "2022-01-25",
      "open": "97.06",
      "high": "97.06",
      "low": "94.00",
      "close": "95.48",
      "volume": "872812"
    },
    {
      "date": "2022-01-26",
      "open": "99.02",
      "high": "99.865",
      "low": "96.69",
      "close": "97.83",
      "volume": "883821"
    },
    {
      "date": "2022-01-27",
      "open": "99.49",
      "high": "100.23",
      "low": "96.35",
      "close": "97.25",
      "volume": "1249413"
    },
    {
      "date": "2022-01-28",
      "open": "97.20",
      "high": "97.41",
      "low": "94.79",
      "close": "97.37",
      "volume": "693935"
    },
    {
      "date": "2022-01-31",
      "open": "97.63",
      "high": "101.50",
      "low": "97.005",
      "close": "101.48",
      "volume": "755872"
    },
    {
      "date": "2022-02-01",
      "open": "100.76",
      "high": "101.20",
      "low": "99.51",
      "close": "100.38",
      "volume": "868457"
    },
    {
      "date": "2022-02-02",
      "open": "100.38",
      "high": "101.27",
      "low": "97.86",
      "close": "100.95",
      "volume": "1126609"
    },
    {
      "date": "2022-02-03",
      "open": "90.50",
      "high": "93.78",
      "low": "85.1799",
      "close": "86.37",
      "volume": "5484135"
    },
    {
      "date": "2022-02-04",
      "open": "86.71",
      "high": "91.33",
      "low": "86.59",
      "close": "90.40",
      "volume": "1258752"
    },
    {
      "date": "2022-02-07",
      "open": "90.39",
      "high": "93.68",
      "low": "90.39",
      "close": "92.77",
      "volume": "1179469"
    },
    {
      "date": "2022-02-08",
      "open": "92.35",
      "high": "96.20",
      "low": "92.35",
      "close": "95.37",
      "volume": "1193157"
    },
    {
      "date": "2022-02-09",
      "open": "96.28",
      "high": "98.50",
      "low": "95.85",
      "close": "97.82",
      "volume": "1023769"
    },
    {
      "date": "2022-02-10",
      "open": "96.60",
      "high": "99.92",
      "low": "95.00",
      "close": "96.88",
      "volume": "783445"
    },
    {
      "date": "2022-02-11",
      "open": "96.93",
      "high": "98.44",
      "low": "94.31",
      "close": "94.31",
      "volume": "896969"
    },
    {
      "date": "2022-02-14",
      "open": "94.47",
      "high": "96.145",
      "low": "93.13",
      "close": "93.36",
      "volume": "880412"
    },
    {
      "date": "2022-02-15",
      "open": "94.35",
      "high": "97.49",
      "low": "94.34",
      "close": "97.15",
      "volume": "1144745"
    },
    {
      "date": "2022-02-16",
      "open": "96.41",
      "high": "101.61",
      "low": "95.24",
      "close": "101.58",
      "volume": "976601"
    },
    {
      "date": "2022-02-17",
      "open": "100.24",
      "high": "102.2687",
      "low": "99.8233",
      "close": "101.13",
      "volume": "1104527"
    },
    {
      "date": "2022-02-18",
      "open": "99.96",
      "high": "100.29",
      "low": "98.365",
      "close": "99.08",
      "volume": "694600"
    },
    {
      "date": "2022-02-22",
      "open": "98.53",
      "high": "100.94",
      "low": "96.90",
      "close": "97.26",
      "volume": "868364"
    },
    {
      "date": "2022-02-23",
      "open": "97.78",
      "high": "98.56",
      "low": "95.06",
      "close": "95.42",
      "volume": "545270"
    },
    {
      "date": "2022-02-24",
      "open": "93.02",
      "high": "99.01",
      "low": "92.75",
      "close": "98.93",
      "volume": "807886"
    },
    {
      "date": "2022-02-25",
      "open": "98.44",
      "high": "101.72",
      "low": "96.74",
      "close": "101.41",
      "volume": "1450173"
    },
    {
      "date": "2022-02-28",
      "open": "99.87",
      "high": "101.48",
      "low": "97.185",
      "close": "98.86",
      "volume": "837274"
    },
    {
      "date": "2022-03-01",
      "open": "98.43",
      "high": "99.525",
      "low": "96.3113",
      "close": "97.19",
      "volume": "937410"
    },
    {
      "date": "2022-03-02",
      "open": "97.88",
      "high": "101.391",
      "low": "97.60",
      "close": "101.28",
      "volume": "620433"
    },
    {
      "date": "2022-03-03",
      "open": "101.73",
      "high": "105.05",
      "low": "98.38",
      "close": "98.89",
      "volume": "2522101"
    },
    {
      "date": "2022-03-04",
      "open": "97.62",
      "high": "98.44",
      "low": "90.94",
      "close": "93.33",
      "volume": "5428138"
    },
    {
      "date": "2022-03-07",
      "open": "93.95",
      "high": "94.632",
      "low": "91.50",
      "close": "92.99",
      "volume": "1632009"
    },
    {
      "date": "2022-03-08",
      "open": "93.11",
      "high": "94.83",
      "low": "90.07",
      "close": "90.59",
      "volume": "1367479"
    },
    {
      "date": "2022-03-09",
      "open": "93.85",
      "high": "95.62",
      "low": "93.02",
      "close": "94.66",
      "volume": "882009"
    },
    {
      "date": "2022-03-10",
      "open": "93.53",
      "high": "94.72",
      "low": "92.35",
      "close": "93.46",
      "volume": "654191"
    },
    {
      "date": "2022-03-11",
      "open": "94.10",
      "high": "94.45",
      "low": "91.209",
      "close": "91.44",
      "volume": "611107"
    },
    {
      "date": "2022-03-14",
      "open": "90.00",
      "high": "91.46",
      "low": "84.94",
      "close": "85.01",
      "volume": "1346699"
    },
    {
      "date": "2022-03-15",
      "open": "86.97",
      "high": "89.00",
      "low": "86.11",
      "close": "88.54",
      "volume": "1313521"
    },
    {
      "date": "2022-03-16",
      "open": "89.76",
      "high": "91.53",
      "low": "88.645",
      "close": "91.49",
      "volume": "975130"
    },
    {
      "date": "2022-03-17",
      "open": "90.67",
      "high": "93.43",
      "low": "90.67",
      "close": "92.27",
      "volume": "665396"
    },
    {
      "date": "2022-03-18",
      "open": "91.17",
      "high": "95.40",
      "low": "91.12",
      "close": "95.00",
      "volume": "1245575"
    },
    {
      "date": "2022-03-21",
      "open": "94.85",
      "high": "95.85",
      "low": "92.21",
      "close": "92.87",
      "volume": "481833"
    },
    {
      "date": "2022-03-22",
      "open": "93.17",
      "high": "95.98",
      "low": "93.10",
      "close": "94.15",
      "volume": "559246"
    },
    {
      "date": "2022-03-23",
      "open": "93.14",
      "high": "94.80",
      "low": "92.69",
      "close": "93.11",
      "volume": "526760"
    },
    {
      "date": "2022-03-24",
      "open": "95.38",
      "high": "98.17",
      "low": "94.34",
      "close": "97.85",
      "volume": "828762"
    },
    {
      "date": "2022-03-25",
      "open": "97.26",
      "high": "99.1125",
      "low": "97.26",
      "close": "98.83",
      "volume": "637966"
    },
    {
      "date": "2022-03-28",
      "open": "98.17",
      "high": "98.355",
      "low": "96.08",
      "close": "97.39",
      "volume": "735219"
    },
    {
      "date": "2022-03-29",
      "open": "98.63",
      "high": "100.219",
      "low": "98.066",
      "close": "99.73",
      "volume": "499781"
    },
    {
      "date": "2022-03-30",
      "open": "98.72",
      "high": "99.85",
      "low": "97.46",
      "close": "97.80",
      "volume": "319833"
    },
    {
      "date": "2022-03-31",
      "open": "97.94",
      "high": "99.17",
      "low": "97.45",
      "close": "97.60",
      "volume": "891555"
    },
    {
      "date": "2022-04-01",
      "open": "97.72",
      "high": "98.32",
      "low": "95.22",
      "close": "95.50",
      "volume": "654414"
    },
    {
      "date": "2022-04-04",
      "open": "95.57",
      "high": "96.595",
      "low": "94.66",
      "close": "95.46",
      "volume": "684804"
    },
    {
      "date": "2022-04-05",
      "open": "95.28",
      "high": "95.41",
      "low": "91.495",
      "close": "93.07",
      "volume": "670976"
    },
    {
      "date": "2022-04-06",
      "open": "91.98",
      "high": "92.83",
      "low": "90.655",
      "close": "90.78",
      "volume": "612930"
    },
    {
      "date": "2022-04-07",
      "open": "90.51",
      "high": "91.45",
      "low": "89.045",
      "close": "90.24",
      "volume": "523508"
    },
    {
      "date": "2022-04-08",
      "open": "90.28",
      "high": "90.43",
      "low": "88.32",
      "close": "88.72",
      "volume": "598629"
    },
    {
      "date": "2022-04-11",
      "open": "87.57",
      "high": "89.75",
      "low": "86.63",
      "close": "86.97",
      "volume": "650594"
    },
    {
      "date": "2022-04-12",
      "open": "87.89",
      "high": "89.57",
      "low": "86.52",
      "close": "86.60",
      "volume": "624285"
    },
    {
      "date": "2022-04-13",
      "open": "86.93",
      "high": "90.18",
      "low": "86.6894",
      "close": "90.00",
      "volume": "974896"
    },
    {
      "date": "2022-04-14",
      "open": "89.52",
      "high": "89.80",
      "low": "85.60",
      "close": "85.65",
      "volume": "953277"
    },
    {
      "date": "2022-04-18",
      "open": "85.07",
      "high": "86.27",
      "low": "84.85",
      "close": "85.50",
      "volume": "574500"
    },
    {
      "date": "2022-04-19",
      "open": "85.25",
      "high": "87.87",
      "low": "85.25",
      "close": "86.95",
      "volume": "777000"
    },
    {
      "date": "2022-04-20",
      "open": "88.20",
      "high": "88.51",
      "low": "86.98",
      "close": "87.95",
      "volume": "672058"
    },
    {
      "date": "2022-04-21",
      "open": "89.28",
      "high": "89.28",
      "low": "85.08",
      "close": "85.60",
      "volume": "689217"
    },
    {
      "date": "2022-04-22",
      "open": "85.73",
      "high": "86.51",
      "low": "83.97",
      "close": "84.46",
      "volume": "543864"
    },
    {
      "date": "2022-04-25",
      "open": "83.76",
      "high": "86.40",
      "low": "83.73",
      "close": "86.11",
      "volume": "669972"
    },
    {
      "date": "2022-04-26",
      "open": "85.21",
      "high": "85.6883",
      "low": "82.80",
      "close": "82.85",
      "volume": "873809"
    },
    {
      "date": "2022-04-27",
      "open": "83.00",
      "high": "83.81",
      "low": "80.70",
      "close": "80.85",
      "volume": "840016"
    },
    {
      "date": "2022-04-28",
      "open": "81.79",
      "high": "83.62",
      "low": "80.5682",
      "close": "83.26",
      "volume": "758874"
    },
    {
      "date": "2022-04-29",
      "open": "82.79",
      "high": "84.35",
      "low": "81.13",
      "close": "81.21",
      "volume": "627006"
    },
    {
      "date": "2022-05-02",
      "open": "80.86",
      "high": "83.58",
      "low": "80.86",
      "close": "83.08",
      "volume": "1482762"
    },
    {
      "date": "2022-05-03",
      "open": "82.96",
      "high": "84.00",
      "low": "81.16",
      "close": "82.14",
      "volume": "1378551"
    },
    {
      "date": "2022-05-04",
      "open": "90.88",
      "high": "90.9299",
      "low": "85.01",
      "close": "89.50",
      "volume": "3434049"
    },
    {
      "date": "2022-05-05",
      "open": "88.99",
      "high": "90.45",
      "low": "87.695",
      "close": "88.82",
      "volume": "1544962"
    },
    {
      "date": "2022-05-06",
      "open": "87.80",
      "high": "90.61",
      "low": "86.6448",
      "close": "89.01",
      "volume": "1690694"
    },
    {
      "date": "2022-05-09",
      "open": "87.22",
      "high": "90.15",
      "low": "86.45",
      "close": "87.02",
      "volume": "1705897"
    },
    {
      "date": "2022-05-10",
      "open": "87.36",
      "high": "90.23",
      "low": "85.51",
      "close": "89.33",
      "volume": "1645389"
    },
    {
      "date": "2022-05-11",
      "open": "88.47",
      "high": "91.86",
      "low": "88.2472",
      "close": "89.22",
      "volume": "2436922"
    },
    {
      "date": "2022-05-12",
      "open": "88.59",
      "high": "89.86",
      "low": "84.82",
      "close": "87.21",
      "volume": "1122361"
    },
    {
      "date": "2022-05-13",
      "open": "87.95",
      "high": "90.55",
      "low": "87.62",
      "close": "90.08",
      "volume": "711456"
    },
    {
      "date": "2022-05-16",
      "open": "89.64",
      "high": "90.04",
      "low": "87.03",
      "close": "87.18",
      "volume": "592455"
    },
    {
      "date": "2022-05-17",
      "open": "88.79",
      "high": "90.85",
      "low": "88.51",
      "close": "90.53",
      "volume": "729329"
    },
    {
      "date": "2022-05-18",
      "open": "89.53",
      "high": "92.36",
      "low": "86.75",
      "close": "87.95",
      "volume": "1198017"
    },
    {
      "date": "2022-05-19",
      "open": "86.66",
      "high": "88.38",
      "low": "85.036",
      "close": "86.75",
      "volume": "1287548"
    },
    {
      "date": "2022-05-20",
      "open": "88.30",
      "high": "88.43",
      "low": "84.7949",
      "close": "87.08",
      "volume": "748390"
    },
    {
      "date": "2022-05-23",
      "open": "86.75",
      "high": "88.17",
      "low": "85.86",
      "close": "87.08",
      "volume": "645322"
    },
    {
      "date": "2022-05-24",
      "open": "86.67",
      "high": "86.67",
      "low": "82.47",
      "close": "83.65",
      "volume": "873449"
    },
    {
      "date": "2022-05-25",
      "open": "83.20",
      "high": "86.02",
      "low": "83.0201",
      "close": "84.61",
      "volume": "671686"
    },
    {
      "date": "2022-05-26",
      "open": "84.52",
      "high": "87.005",
      "low": "83.6754",
      "close": "85.78",
      "volume": "831438"
    },
    {
      "date": "2022-05-27",
      "open": "86.33",
      "high": "87.99",
      "low": "85.83",
      "close": "87.99",
      "volume": "552116"
    },
    {
      "date": "2022-05-31",
      "open": "88.08",
      "high": "88.08",
      "low": "85.28",
      "close": "86.08",
      "volume": "786396"
    },
    {
      "date": "2022-06-01",
      "open": "86.55",
      "high": "88.26",
      "low": "84.99",
      "close": "86.80",
      "volume": "925265"
    },
    {
      "date": "2022-06-02",
      "open": "86.11",
      "high": "88.57",
      "low": "84.8525",
      "close": "88.03",
      "volume": "954471"
    },
    {
      "date": "2022-06-03",
      "open": "86.60",
      "high": "86.60",
      "low": "83.68",
      "close": "84.00",
      "volume": "704611"
    },
    {
      "date": "2022-06-06",
      "open": "84.28",
      "high": "86.49",
      "low": "84.13",
      "close": "85.90",
      "volume": "720955"
    },
    {
      "date": "2022-06-07",
      "open": "85.54",
      "high": "88.44",
      "low": "85.12",
      "close": "88.26",
      "volume": "594014"
    },
    {
      "date": "2022-06-08",
      "open": "88.29",
      "high": "88.64",
      "low": "86.415",
      "close": "87.38",
      "volume": "606079"
    },
    {
      "date": "2022-06-09",
      "open": "87.34",
      "high": "88.26",
      "low": "84.49",
      "close": "84.56",
      "volume": "970245"
    },
    {
      "date": "2022-06-10",
      "open": "83.28",
      "high": "83.89",
      "low": "82.48",
      "close": "82.92",
      "volume": "550971"
    },
    {
      "date": "2022-06-13",
      "open": "80.43",
      "high": "81.83",
      "low": "79.01",
      "close": "79.34",
      "volume": "700430"
    },
    {
      "date": "2022-06-14",
      "open": "79.77",
      "high": "80.8889",
      "low": "78.84",
      "close": "79.29",
      "volume": "708729"
    },
    {
      "date": "2022-06-15",
      "open": "80.12",
      "high": "81.45",
      "low": "78.864",
      "close": "80.32",
      "volume": "967049"
    },
    {
      "date": "2022-06-16",
      "open": "78.25",
      "high": "78.98",
      "low": "73.97",
      "close": "75.21",
      "volume": "1306930"
    },
    {
      "date": "2022-06-17",
      "open": "75.66",
      "high": "77.50",
      "low": "75.56",
      "close": "76.67",
      "volume": "1782359"
    },
    {
      "date": "2022-06-21",
      "open": "76.00",
      "high": "79.50",
      "low": "76.00",
      "close": "78.67",
      "volume": "707671"
    },
    {
      "date": "2022-06-22",
      "open": "77.63",
      "high": "79.98",
      "low": "77.53",
      "close": "78.09",
      "volume": "962772"
    },
    {
      "date": "2022-06-23",
      "open": "77.97",
      "high": "78.56",
      "low": "77.35",
      "close": "78.20",
      "volume": "720306"
    },
    {
      "date": "2022-06-24",
      "open": "78.38",
      "high": "82.38",
      "low": "78.38",
      "close": "82.18",
      "volume": "1128080"
    },
    {
      "date": "2022-06-27",
      "open": "82.90",
      "high": "84.52",
      "low": "81.875",
      "close": "82.28",
      "volume": "900778"
    },
    {
      "date": "2022-06-28",
      "open": "82.72",
      "high": "83.59",
      "low": "80.35",
      "close": "80.41",
      "volume": "541987"
    },
    {
      "date": "2022-06-29",
      "open": "80.20",
      "high": "81.08",
      "low": "79.71",
      "close": "80.61",
      "volume": "1336727"
    },
    {
      "date": "2022-06-30",
      "open": "78.92",
      "high": "81.33",
      "low": "78.92",
      "close": "79.42",
      "volume": "899528"
    },
    {
      "date": "2022-07-01",
      "open": "79.31",
      "high": "79.97",
      "low": "76.70",
      "close": "77.82",
      "volume": "766641"
    },
    {
      "date": "2022-07-05",
      "open": "76.46",
      "high": "77.25",
      "low": "75.13",
      "close": "76.59",
      "volume": "785762"
    },
    {
      "date": "2022-07-06",
      "open": "76.00",
      "high": "77.527",
      "low": "76.00",
      "close": "76.93",
      "volume": "469337"
    },
    {
      "date": "2022-07-07",
      "open": "77.79",
      "high": "79.34",
      "low": "77.79",
      "close": "78.10",
      "volume": "677333"
    },
    {
      "date": "2022-07-08",
      "open": "77.40",
      "high": "80.505",
      "low": "77.17",
      "close": "80.14",
      "volume": "639598"
    },
    {
      "date": "2022-07-11",
      "open": "79.89",
      "high": "79.89",
      "low": "78.20",
      "close": "78.51",
      "volume": "514821"
    },
    {
      "date": "2022-07-12",
      "open": "78.46",
      "high": "78.8289",
      "low": "76.90",
      "close": "77.62",
      "volume": "545575"
    },
    {
      "date": "2022-07-13",
      "open": "76.00",
      "high": "78.48",
      "low": "76.00",
      "close": "78.06",
      "volume": "276116"
    },
    {
      "date": "2022-07-14",
      "open": "77.42",
      "high": "79.32",
      "low": "76.50",
      "close": "79.08",
      "volume": "661756"
    },
    {
      "date": "2022-07-15",
      "open": "79.50",
      "high": "81.98",
      "low": "79.28",
      "close": "81.96",
      "volume": "527296"
    },
    {
      "date": "2022-07-18",
      "open": "82.40",
      "high": "82.68",
      "low": "80.73",
      "close": "81.00",
      "volume": "526228"
    },
    {
      "date": "2022-07-19",
      "open": "81.94",
      "high": "84.46",
      "low": "81.65",
      "close": "83.59",
      "volume": "615793"
    },
    {
      "date": "2022-07-20",
      "open": "83.77",
      "high": "85.68",
      "low": "83.185",
      "close": "85.48",
      "volume": "515565"
    },
    {
      "date": "2022-07-21",
      "open": "85.64",
      "high": "86.53",
      "low": "84.63",
      "close": "86.42",
      "volume": "399144"
    },
    {
      "date": "2022-07-22",
      "open": "86.05",
      "high": "86.32",
      "low": "84.28",
      "close": "85.02",
      "volume": "363814"
    },
    {
      "date": "2022-07-25",
      "open": "84.96",
      "high": "85.00",
      "low": "83.33",
      "close": "84.46",
      "volume": "276205"
    },
    {
      "date": "2022-07-26",
      "open": "83.75",
      "high": "85.74",
      "low": "83.16",
      "close": "85.42",
      "volume": "458680"
    },
    {
      "date": "2022-07-27",
      "open": "85.88",
      "high": "87.85",
      "low": "85.33",
      "close": "87.06",
      "volume": "536432"
    },
    {
      "date": "2022-07-28",
      "open": "87.44",
      "high": "88.35",
      "low": "86.45",
      "close": "88.15",
      "volume": "330563"
    },
    {
      "date": "2022-07-29",
      "open": "87.48",
      "high": "91.00",
      "low": "86.58",
      "close": "90.46",
      "volume": "1025105"
    },
    {
      "date": "2022-08-01",
      "open": "89.88",
      "high": "91.99",
      "low": "89.41",
      "close": "90.66",
      "volume": "532752"
    },
    {
      "date": "2022-08-02",
      "open": "89.96",
      "high": "91.45",
      "low": "89.75",
      "close": "90.74",
      "volume": "395721"
    },
    {
      "date": "2022-08-03",
      "open": "91.00",
      "high": "93.50",
      "low": "90.88",
      "close": "93.43",
      "volume": "720855"
    },
    {
      "date": "2022-08-04",
      "open": "92.65",
      "high": "93.37",
      "low": "90.85",
      "close": "91.08",
      "volume": "1030591"
    },
    {
      "date": "2022-08-05",
      "open": "90.57",
      "high": "91.15",
      "low": "89.83",
      "close": "90.99",
      "volume": "484321"
    },
    {
      "date": "2022-08-08",
      "open": "91.86",
      "high": "93.695",
      "low": "91.27",
      "close": "92.19",
      "volume": "497806"
    },
    {
      "date": "2022-08-09",
      "open": "91.51",
      "high": "91.90",
      "low": "88.852",
      "close": "89.19",
      "volume": "786907"
    },
    {
      "date": "2022-08-10",
      "open": "90.61",
      "high": "92.25",
      "low": "89.27",
      "close": "92.17",
      "volume": "496081"
    },
    {
      "date": "2022-08-11",
      "open": "93.22",
      "high": "94.61",
      "low": "91.97",
      "close": "92.50",
      "volume": "540426"
    },
    {
      "date": "2022-08-12",
      "open": "93.40",
      "high": "94.499",
      "low": "92.73",
      "close": "94.27",
      "volume": "602694"
    },
    {
      "date": "2022-08-15",
      "open": "94.00",
      "high": "96.46",
      "low": "93.23",
      "close": "96.19",
      "volume": "1281847"
    },
    {
      "date": "2022-08-16",
      "open": "91.00",
      "high": "93.00",
      "low": "88.75",
      "close": "89.60",
      "volume": "2834345"
    },
    {
      "date": "2022-08-17",
      "open": "89.00",
      "high": "91.03",
      "low": "87.77",
      "close": "89.31",
      "volume": "1335437"
    },
    {
      "date": "2022-08-18",
      "open": "89.22",
      "high": "93.44",
      "low": "89.20",
      "close": "92.71",
      "volume": "1519179"
    },
    {
      "date": "2022-08-19",
      "open": "91.86",
      "high": "92.71",
      "low": "91.435",
      "close": "92.42",
      "volume": "678106"
    },
    {
      "date": "2022-08-22",
      "open": "91.47",
      "high": "92.48",
      "low": "90.73",
      "close": "91.57",
      "volume": "794559"
    },
    {
      "date": "2022-08-23",
      "open": "92.00",
      "high": "94.22",
      "low": "90.92",
      "close": "91.75",
      "volume": "658274"
    },
    {
      "date": "2022-08-24",
      "open": "91.50",
      "high": "92.065",
      "low": "89.86",
      "close": "91.10",
      "volume": "632483"
    },
    {
      "date": "2022-08-25",
      "open": "92.00",
      "high": "92.52",
      "low": "89.28",
      "close": "89.40",
      "volume": "956012"
    },
    {
      "date": "2022-08-26",
      "open": "88.65",
      "high": "89.36",
      "low": "86.34",
      "close": "86.73",
      "volume": "744327"
    },
    {
      "date": "2022-08-29",
      "open": "86.41",
      "high": "86.95",
      "low": "85.41",
      "close": "85.73",
      "volume": "578637"
    },
    {
      "date": "2022-08-30",
      "open": "86.49",
      "high": "86.49",
      "low": "84.12",
      "close": "84.82",
      "volume": "701839"
    },
    {
      "date": "2022-08-31",
      "open": "84.82",
      "high": "84.90",
      "low": "83.40",
      "close": "83.55",
      "volume": "697864"
    },
    {
      "date": "2022-09-01",
      "open": "82.23",
      "high": "83.07",
      "low": "79.425",
      "close": "80.17",
      "volume": "829754"
    },
    {
      "date": "2022-09-02",
      "open": "80.50",
      "high": "81.45",
      "low": "79.25",
      "close": "79.59",
      "volume": "711504"
    },
    {
      "date": "2022-09-06",
      "open": "80.75",
      "high": "80.75",
      "low": "78.13",
      "close": "78.44",
      "volume": "1065353"
    },
    {
      "date": "2022-09-07",
      "open": "79.06",
      "high": "79.69",
      "low": "77.80",
      "close": "79.09",
      "volume": "725883"
    },
    {
      "date": "2022-09-08",
      "open": "78.35",
      "high": "80.63",
      "low": "78.05",
      "close": "80.60",
      "volume": "578350"
    },
    {
      "date": "2022-09-09",
      "open": "81.68",
      "high": "82.265",
      "low": "81.11",
      "close": "81.22",
      "volume": "461163"
    },
    {
      "date": "2022-09-12",
      "open": "82.10",
      "high": "82.78",
      "low": "81.15",
      "close": "82.07",
      "volume": "500200"
    },
    {
      "date": "2022-09-13",
      "open": "80.13",
      "high": "80.67",
      "low": "79.23",
      "close": "79.44",
      "volume": "629277"
    },
    {
      "date": "2022-09-14",
      "open": "79.71",
      "high": "80.14",
      "low": "78.11",
      "close": "78.85",
      "volume": "514356"
    },
    {
      "date": "2022-09-15",
      "open": "78.34",
      "high": "78.77",
      "low": "75.73",
      "close": "75.92",
      "volume": "1475983"
    },
    {
      "date": "2022-09-16",
      "open": "75.61",
      "high": "75.86",
      "low": "74.59",
      "close": "74.99",
      "volume": "1338530"
    },
    {
      "date": "2022-09-19",
      "open": "74.50",
      "high": "75.075",
      "low": "73.57",
      "close": "74.22",
      "volume": "749206"
    },
    {
      "date": "2022-09-20",
      "open": "73.37",
      "high": "74.11",
      "low": "72.63",
      "close": "72.76",
      "volume": "780119"
    },
    {
      "date": "2022-09-21",
      "open": "72.97",
      "high": "74.68",
      "low": "72.57",
      "close": "72.59",
      "volume": "736835"
    },
    {
      "date": "2022-09-22",
      "open": "72.44",
      "high": "72.475",
      "low": "70.66",
      "close": "71.27",
      "volume": "645261"
    },
    {
      "date": "2022-09-23",
      "open": "69.92",
      "high": "70.725",
      "low": "69.17",
      "close": "70.40",
      "volume": "717611"
    },
    {
      "date": "2022-09-26",
      "open": "69.86",
      "high": "70.59",
      "low": "68.002",
      "close": "68.66",
      "volume": "1081766"
    },
    {
      "date": "2022-09-27",
      "open": "69.83",
      "high": "70.51",
      "low": "69.15",
      "close": "70.02",
      "volume": "734227"
    },
    {
      "date": "2022-09-28",
      "open": "70.32",
      "high": "71.38",
      "low": "69.32",
      "close": "70.83",
      "volume": "911957"
    },
    {
      "date": "2022-09-29",
      "open": "69.94",
      "high": "70.089",
      "low": "68.56",
      "close": "69.49",
      "volume": "576434"
    },
    {
      "date": "2022-09-30",
      "open": "69.65",
      "high": "70.84",
      "low": "68.46",
      "close": "68.57",
      "volume": "1138353"
    },
    {
      "date": "2022-10-03",
      "open": "69.55",
      "high": "71.54",
      "low": "69.19",
      "close": "70.94",
      "volume": "590682"
    },
    {
      "date": "2022-10-04",
      "open": "72.30",
      "high": "74.10",
      "low": "72.30",
      "close": "74.03",
      "volume": "860136"
    },
    {
      "date": "2022-10-05",
      "open": "73.02",
      "high": "74.73",
      "low": "72.80",
      "close": "74.28",
      "volume": "558868"
    },
    {
      "date": "2022-10-06",
      "open": "74.23",
      "high": "74.98",
      "low": "73.33",
      "close": "73.97",
      "volume": "625135"
    },
    {
      "date": "2022-10-07",
      "open": "73.04",
      "high": "73.20",
      "low": "71.75",
      "close": "72.70",
      "volume": "474782"
    },
    {
      "date": "2022-10-10",
      "open": "72.92",
      "high": "72.92",
      "low": "71.29",
      "close": "72.11",
      "volume": "653151"
    },
    {
      "date": "2022-10-11",
      "open": "71.68",
      "high": "72.37",
      "low": "70.39",
      "close": "71.38",
      "volume": "1011692"
    },
    {
      "date": "2022-10-12",
      "open": "71.89",
      "high": "71.89",
      "low": "68.20",
      "close": "69.48",
      "volume": "938476"
    },
    {
      "date": "2022-10-13",
      "open": "68.40",
      "high": "70.20",
      "low": "67.09",
      "close": "69.16",
      "volume": "750826"
    },
    {
      "date": "2022-10-14",
      "open": "68.86",
      "high": "69.33",
      "low": "65.66",
      "close": "65.70",
      "volume": "1165829"
    },
    {
      "date": "2022-10-17",
      "open": "67.34",
      "high": "70.06",
      "low": "67.15",
      "close": "69.75",
      "volume": "875818"
    },
    {
      "date": "2022-10-18",
      "open": "71.38",
      "high": "71.90",
      "low": "70.185",
      "close": "71.02",
      "volume": "768284"
    },
    {
      "date": "2022-10-19",
      "open": "70.69",
      "high": "71.17",
      "low": "69.79",
      "close": "70.49",
      "volume": "385188"
    },
    {
      "date": "2022-10-20",
      "open": "70.38",
      "high": "72.37",
      "low": "69.90",
      "close": "70.33",
      "volume": "703881"
    },
    {
      "date": "2022-10-21",
      "open": "70.87",
      "high": "72.2993",
      "low": "69.78",
      "close": "71.90",
      "volume": "587630"
    },
    {
      "date": "2022-10-24",
      "open": "71.64",
      "high": "72.69",
      "low": "70.705",
      "close": "72.41",
      "volume": "491541"
    },
    {
      "date": "2022-10-25",
      "open": "71.95",
      "high": "75.03",
      "low": "71.95",
      "close": "73.92",
      "volume": "703964"
    },
    {
      "date": "2022-10-26",
      "open": "73.14",
      "high": "74.355",
      "low": "72.80",
      "close": "73.27",
      "volume": "616096"
    },
    {
      "date": "2022-10-27",
      "open": "73.89",
      "high": "74.48",
      "low": "72.84",
      "close": "72.88",
      "volume": "1159778"
    },
    {
      "date": "2022-10-28",
      "open": "73.39",
      "high": "75.06",
      "low": "72.81",
      "close": "74.85",
      "volume": "609655"
    },
    {
      "date": "2022-10-31",
      "open": "74.88",
      "high": "74.945",
      "low": "73.6372",
      "close": "74.45",
      "volume": "575769"
    },
    {
      "date": "2022-11-01",
      "open": "75.31",
      "high": "75.47",
      "low": "74.18",
      "close": "75.42",
      "volume": "665813"
    },
    {
      "date": "2022-11-02",
      "open": "75.50",
      "high": "75.56",
      "low": "73.01",
      "close": "73.22",
      "volume": "746553"
    },
    {
      "date": "2022-11-03",
      "open": "72.70",
      "high": "73.215",
      "low": "71.51",
      "close": "72.46",
      "volume": "683902"
    },
    {
      "date": "2022-11-04",
      "open": "73.03",
      "high": "73.63",
      "low": "70.785",
      "close": "71.56",
      "volume": "1227272"
    },
    {
      "date": "2022-11-07",
      "open": "72.40",
      "high": "72.435",
      "low": "69.94",
      "close": "70.38",
      "volume": "1794480"
    },
    {
      "date": "2022-11-08",
      "open": "61.00",
      "high": "61.93",
      "low": "58.73",
      "close": "59.00",
      "volume": "5948866"
    },
    {
      "date": "2022-11-09",
      "open": "58.01",
      "high": "59.77",
      "low": "55.18",
      "close": "55.25",
      "volume": "3051109"
    },
    {
      "date": "2022-11-10",
      "open": "56.59",
      "high": "58.29",
      "low": "55.40",
      "close": "56.55",
      "volume": "2704770"
    },
    {
      "date": "2022-11-11",
      "open": "55.31",
      "high": "58.14",
      "low": "55.31",
      "close": "57.73",
      "volume": "2000601"
    },
    {
      "date": "2022-11-14",
      "open": "57.80",
      "high": "58.36",
      "low": "56.50",
      "close": "56.59",
      "volume": "1270217"
    },
    {
      "date": "2022-11-15",
      "open": "57.13",
      "high": "58.60",
      "low": "57.06",
      "close": "57.71",
      "volume": "1362780"
    },
    {
      "date": "2022-11-16",
      "open": "56.73",
      "high": "57.70",
      "low": "54.40",
      "close": "55.84",
      "volume": "1459370"
    },
    {
      "date": "2022-11-17",
      "open": "55.34",
      "high": "56.24",
      "low": "55.02",
      "close": "55.47",
      "volume": "754384"
    },
    {
      "date": "2022-11-18",
      "open": "55.90",
      "high": "56.45",
      "low": "55.53",
      "close": "56.20",
      "volume": "875613"
    },
    {
      "date": "2022-11-21",
      "open": "55.43",
      "high": "56.00",
      "low": "54.595",
      "close": "54.84",
      "volume": "1074663"
    },
    {
      "date": "2022-11-22",
      "open": "54.96",
      "high": "55.25",
      "low": "54.51",
      "close": "55.00",
      "volume": "643218"
    },
    {
      "date": "2022-11-23",
      "open": "55.05",
      "high": "55.57",
      "low": "54.84",
      "close": "55.32",
      "volume": "1420703"
    },
    {
      "date": "2022-11-25",
      "open": "55.32",
      "high": "56.47",
      "low": "55.2353",
      "close": "55.83",
      "volume": "464805"
    },
    {
      "date": "2022-11-28",
      "open": "55.33",
      "high": "55.51",
      "low": "54.215",
      "close": "54.39",
      "volume": "887063"
    },
    {
      "date": "2022-11-29",
      "open": "54.30",
      "high": "54.53",
      "low": "53.29",
      "close": "53.53",
      "volume": "1102449"
    },
    {
      "date": "2022-11-30",
      "open": "53.39",
      "high": "55.10",
      "low": "52.12",
      "close": "54.94",
      "volume": "1870024"
    },
    {
      "date": "2022-12-01",
      "open": "55.00",
      "high": "55.4999",
      "low": "54.25",
      "close": "54.35",
      "volume": "752972"
    },
    {
      "date": "2022-12-02",
      "open": "54.48",
      "high": "55.04",
      "low": "53.54",
      "close": "55.00",
      "volume": "811000"
    },
    {
      "date": "2022-12-05",
      "open": "54.72",
      "high": "55.33",
      "low": "54.20",
      "close": "54.45",
      "volume": "826910"
    },
    {
      "date": "2022-12-06",
      "open": "54.19",
      "high": "54.42",
      "low": "52.10",
      "close": "52.72",
      "volume": "939003"
    },
    {
      "date": "2022-12-07",
      "open": "52.55",
      "high": "53.00",
      "low": "51.68",
      "close": "51.70",
      "volume": "1411539"
    },
    {
      "date": "2022-12-08",
      "open": "55.13",
      "high": "56.76",
      "low": "54.60",
      "close": "55.71",
      "volume": "1767304"
    },
    {
      "date": "2022-12-09",
      "open": "55.36",
      "high": "55.36",
      "low": "54.275",
      "close": "54.41",
      "volume": "813852"
    },
    {
      "date": "2022-12-12",
      "open": "54.34",
      "high": "54.5999",
      "low": "53.2501",
      "close": "54.45",
      "volume": "858756"
    },
    {
      "date": "2022-12-13",
      "open": "56.06",
      "high": "56.815",
      "low": "55.075",
      "close": "55.39",
      "volume": "1208815"
    },
    {
      "date": "2022-12-14",
      "open": "55.07",
      "high": "55.85",
      "low": "54.27",
      "close": "54.46",
      "volume": "713809"
    },
    {
      "date": "2022-12-15",
      "open": "53.99",
      "high": "54.02",
      "low": "52.4101",
      "close": "52.66",
      "volume": "1096164"
    },
    {
      "date": "2022-12-16",
      "open": "51.98",
      "high": "52.96",
      "low": "51.80",
      "close": "52.09",
      "volume": "1813445"
    },
    {
      "date": "2022-12-19",
      "open": "52.02",
      "high": "52.21",
      "low": "50.57",
      "close": "50.80",
      "volume": "829338"
    },
    {
      "date": "2022-12-20",
      "open": "49.57",
      "high": "51.45",
      "low": "49.50",
      "close": "50.45",
      "volume": "1092560"
    },
    {
      "date": "2022-12-21",
      "open": "50.66",
      "high": "51.085",
      "low": "50.20",
      "close": "50.35",
      "volume": "807234"
    },
    {
      "date": "2022-12-22",
      "open": "49.78",
      "high": "50.63",
      "low": "48.73",
      "close": "50.60",
      "volume": "1363801"
    },
    {
      "date": "2022-12-23",
      "open": "50.67",
      "high": "50.995",
      "low": "49.705",
      "close": "50.56",
      "volume": "800304"
    },
    {
      "date": "2022-12-27",
      "open": "50.83",
      "high": "50.885",
      "low": "49.6043",
      "close": "50.79",
      "volume": "552792"
    },
    {
      "date": "2022-12-28",
      "open": "50.73",
      "high": "51.27",
      "low": "49.35",
      "close": "49.41",
      "volume": "547049"
    },
    {
      "date": "2022-12-29",
      "open": "49.74",
      "high": "51.47",
      "low": "49.575",
      "close": "51.39",
      "volume": "697995"
    },
    {
      "date": "2022-12-30",
      "open": "50.93",
      "high": "52.45",
      "low": "50.66",
      "close": "52.17",
      "volume": "1030597"
    },
    {
      "date": "2023-01-03",
      "open": "52.27",
      "high": "52.975",
      "low": "52.20",
      "close": "52.74",
      "volume": "797122"
    },
    {
      "date": "2023-01-04",
      "open": "53.23",
      "high": "53.88",
      "low": "52.45",
      "close": "53.12",
      "volume": "693631"
    },
    {
      "date": "2023-01-05",
      "open": "52.98",
      "high": "53.45",
      "low": "52.18",
      "close": "53.21",
      "volume": "451895"
    },
    {
      "date": "2023-01-06",
      "open": "53.45",
      "high": "55.27",
      "low": "53.20",
      "close": "55.16",
      "volume": "698411"
    },
    {
      "date": "2023-01-09",
      "open": "55.98",
      "high": "57.53",
      "low": "55.88",
      "close": "56.51",
      "volume": "1169806"
    },
    {
      "date": "2023-01-10",
      "open": "56.29",
      "high": "56.7299",
      "low": "55.41",
      "close": "56.51",
      "volume": "528745"
    },
    {
      "date": "2023-01-11",
      "open": "56.82",
      "high": "57.10",
      "low": "56.18",
      "close": "56.61",
      "volume": "637160"
    },
    {
      "date": "2023-01-12",
      "open": "56.97",
      "high": "57.53",
      "low": "56.33",
      "close": "57.25",
      "volume": "674475"
    },
    {
      "date": "2023-01-13",
      "open": "56.35",
      "high": "57.6117",
      "low": "56.30",
      "close": "57.58",
      "volume": "475737"
    },
    {
      "date": "2023-01-17",
      "open": "57.57",
      "high": "58.465",
      "low": "57.475",
      "close": "58.21",
      "volume": "536843"
    },
    {
      "date": "2023-01-18",
      "open": "58.32",
      "high": "59.51",
      "low": "58.01",
      "close": "58.47",
      "volume": "866278"
    },
    {
      "date": "2023-01-19",
      "open": "58.47",
      "high": "58.78",
      "low": "57.8201",
      "close": "58.68",
      "volume": "465992"
    },
    {
      "date": "2023-01-20",
      "open": "58.68",
      "high": "59.58",
      "low": "57.95",
      "close": "58.84",
      "volume": "788433"
    },
    {
      "date": "2023-01-23",
      "open": "59.34",
      "high": "61.00",
      "low": "59.19",
      "close": "60.30",
      "volume": "611402"
    },
    {
      "date": "2023-01-24",
      "open": "59.91",
      "high": "60.57",
      "low": "58.75",
      "close": "58.90",
      "volume": "638432"
    },
    {
      "date": "2023-01-25",
      "open": "59.05",
      "high": "59.32",
      "low": "57.715",
      "close": "59.30",
      "volume": "847873"
    },
    {
      "date": "2023-01-26",
      "open": "60.05",
      "high": "60.445",
      "low": "59.05",
      "close": "59.87",
      "volume": "672189"
    },
    {
      "date": "2023-01-27",
      "open": "59.80",
      "high": "60.67",
      "low": "59.33",
      "close": "60.30",
      "volume": "511118"
    },
    {
      "date": "2023-01-30",
      "open": "59.86",
      "high": "59.99",
      "low": "58.86",
      "close": "59.36",
      "volume": "591468"
    },
    {
      "date": "2023-01-31",
      "open": "59.02",
      "high": "60.27",
      "low": "59.02",
      "close": "60.18",
      "volume": "669279"
    },
    {
      "date": "2023-02-01",
      "open": "59.99",
      "high": "60.975",
      "low": "59.42",
      "close": "60.80",
      "volume": "701332"
    },
    {
      "date": "2023-02-02",
      "open": "61.43",
      "high": "63.44",
      "low": "61.28",
      "close": "62.36",
      "volume": "1183845"
    },
    {
      "date": "2023-02-03",
      "open": "61.53",
      "high": "62.3364",
      "low": "60.96",
      "close": "61.94",
      "volume": "705337"
    },
    {
      "date": "2023-02-06",
      "open": "61.24",
      "high": "61.85",
      "low": "60.375",
      "close": "60.92",
      "volume": "686574"
    },
    {
      "date": "2023-02-07",
      "open": "60.40",
      "high": "61.60",
      "low": "59.69",
      "close": "61.44",
      "volume": "868514"
    },
    {
      "date": "2023-02-08",
      "open": "61.31",
      "high": "62.095",
      "low": "60.54",
      "close": "61.17",
      "volume": "1347309"
    },
    {
      "date": "2023-02-09",
      "open": "59.70",
      "high": "62.37",
      "low": "57.50",
      "close": "60.30",
      "volume": "1722037"
    },
    {
      "date": "2023-02-10",
      "open": "58.14",
      "high": "59.96",
      "low": "57.07",
      "close": "59.40",
      "volume": "1083525"
    },
    {
      "date": "2023-02-13",
      "open": "59.64",
      "high": "59.68",
      "low": "58.3901",
      "close": "59.10",
      "volume": "981169"
    },
    {
      "date": "2023-02-14",
      "open": "58.67",
      "high": "59.78",
      "low": "57.84",
      "close": "59.32",
      "volume": "828438"
    },
    {
      "date": "2023-02-15",
      "open": "58.92",
      "high": "59.94",
      "low": "58.64",
      "close": "59.93",
      "volume": "534558"
    },
    {
      "date": "2023-02-16",
      "open": "58.97",
      "high": "59.28",
      "low": "58.29",
      "close": "58.41",
      "volume": "664219"
    },
    {
      "date": "2023-02-17",
      "open": "58.36",
      "high": "58.93",
      "low": "57.42",
      "close": "58.16",
      "volume": "673778"
    },
    {
      "date": "2023-02-21",
      "open": "57.42",
      "high": "58.10",
      "low": "56.75",
      "close": "56.96",
      "volume": "1198621"
    },
    {
      "date": "2023-02-22",
      "open": "57.05",
      "high": "57.665",
      "low": "56.69",
      "close": "56.95",
      "volume": "878375"
    },
    {
      "date": "2023-02-23",
      "open": "57.72",
      "high": "58.36",
      "low": "56.815",
      "close": "57.90",
      "volume": "1257342"
    },
    {
      "date": "2023-02-24",
      "open": "56.87",
      "high": "56.87",
      "low": "52.03",
      "close": "53.83",
      "volume": "3638298"
    },
    {
      "date": "2023-02-27",
      "open": "54.53",
      "high": "54.56",
      "low": "52.36",
      "close": "52.51",
      "volume": "1751445"
    },
    {
      "date": "2023-02-28",
      "open": "52.09",
      "high": "54.82",
      "low": "51.84",
      "close": "53.81",
      "volume": "2133807"
    },
    {
      "date": "2023-03-01",
      "open": "54.06",
      "high": "54.20",
      "low": "52.49",
      "close": "52.84",
      "volume": "1126395"
    },
    {
      "date": "2023-03-02",
      "open": "52.31",
      "high": "53.635",
      "low": "51.60",
      "close": "53.18",
      "volume": "1276197"
    },
    {
      "date": "2023-03-03",
      "open": "53.89",
      "high": "54.21",
      "low": "53.0201",
      "close": "53.91",
      "volume": "1134915"
    },
    {
      "date": "2023-03-06",
      "open": "54.18",
      "high": "54.70",
      "low": "52.95",
      "close": "53.13",
      "volume": "937351"
    },
    {
      "date": "2023-03-07",
      "open": "53.34",
      "high": "53.51",
      "low": "51.30",
      "close": "52.22",
      "volume": "988556"
    },
    {
      "date": "2023-03-08",
      "open": "52.00",
      "high": "53.88",
      "low": "52.00",
      "close": "53.85",
      "volume": "1232383"
    },
    {
      "date": "2023-03-09",
      "open": "54.03",
      "high": "54.99",
      "low": "52.45",
      "close": "52.47",
      "volume": "1274672"
    },
    {
      "date": "2023-03-10",
      "open": "52.60",
      "high": "52.63",
      "low": "51.13",
      "close": "51.54",
      "volume": "1181265"
    },
    {
      "date": "2023-03-13",
      "open": "50.73",
      "high": "51.91",
      "low": "49.46",
      "close": "50.34",
      "volume": "1396795"
    },
    {
      "date": "2023-03-14",
      "open": "51.45",
      "high": "51.75",
      "low": "49.80",
      "close": "50.54",
      "volume": "1071367"
    },
    {
      "date": "2023-03-15",
      "open": "49.39",
      "high": "50.34",
      "low": "49.26",
      "close": "50.08",
      "volume": "1269196"
    },
    {
      "date": "2023-03-16",
      "open": "49.49",
      "high": "50.86",
      "low": "48.965",
      "close": "50.60",
      "volume": "686327"
    },
    {
      "date": "2023-03-17",
      "open": "50.57",
      "high": "50.65",
      "low": "49.575",
      "close": "49.97",
      "volume": "1373572"
    },
    {
      "date": "2023-03-20",
      "open": "50.07",
      "high": "51.495",
      "low": "49.76",
      "close": "51.25",
      "volume": "798724"
    },
    {
      "date": "2023-03-21",
      "open": "51.73",
      "high": "52.28",
      "low": "50.81",
      "close": "51.98",
      "volume": "1102111"
    },
    {
      "date": "2023-03-22",
      "open": "52.09",
      "high": "52.61",
      "low": "50.81",
      "close": "50.86",
      "volume": "687021"
    },
    {
      "date": "2023-03-23",
      "open": "51.38",
      "high": "52.52",
      "low": "50.705",
      "close": "51.47",
      "volume": "803498"
    },
    {
      "date": "2023-03-24",
      "open": "51.40",
      "high": "51.42",
      "low": "50.35",
      "close": "51.39",
      "volume": "547742"
    },
    {
      "date": "2023-03-27",
      "open": "51.84",
      "high": "51.99",
      "low": "50.76",
      "close": "51.09",
      "volume": "543303"
    },
    {
      "date": "2023-03-28",
      "open": "50.75",
      "high": "51.03",
      "low": "50.00",
      "close": "50.89",
      "volume": "698446"
    },
    {
      "date": "2023-03-29",
      "open": "51.21",
      "high": "52.5382",
      "low": "51.195",
      "close": "52.24",
      "volume": "596828"
    },
    {
      "date": "2023-03-30",
      "open": "53.04",
      "high": "53.31",
      "low": "52.73",
      "close": "53.27",
      "volume": "585552"
    },
    {
      "date": "2023-03-31",
      "open": "53.52",
      "high": "54.225",
      "low": "53.52",
      "close": "54.01",
      "volume": "589344"
    },
    {
      "date": "2023-04-03",
      "open": "53.83",
      "high": "53.83",
      "low": "52.5013",
      "close": "52.95",
      "volume": "667580"
    },
    {
      "date": "2023-04-04",
      "open": "52.96",
      "high": "53.15",
      "low": "52.06",
      "close": "52.45",
      "volume": "646376"
    },
    {
      "date": "2023-04-05",
      "open": "51.97",
      "high": "52.03",
      "low": "51.16",
      "close": "51.31",
      "volume": "501640"
    },
    {
      "date": "2023-04-06",
      "open": "45.92",
      "high": "48.06",
      "low": "45.33",
      "close": "46.33",
      "volume": "4929069"
    },
    {
      "date": "2023-04-10",
      "open": "46.08",
      "high": "48.19",
      "low": "45.86",
      "close": "47.47",
      "volume": "1324937"
    },
    {
      "date": "2023-04-11",
      "open": "47.54",
      "high": "48.06",
      "low": "46.79",
      "close": "46.84",
      "volume": "765208"
    },
    {
      "date": "2023-04-12",
      "open": "47.15",
      "high": "47.35",
      "low": "45.19",
      "close": "45.38",
      "volume": "966221"
    },
    {
      "date": "2023-04-13",
      "open": "45.72",
      "high": "46.11",
      "low": "45.03",
      "close": "45.63",
      "volume": "768939"
    },
    {
      "date": "2023-04-14",
      "open": "45.42",
      "high": "46.1197",
      "low": "44.94",
      "close": "45.24",
      "volume": "659623"
    },
    {
      "date": "2023-04-17",
      "open": "46.81",
      "high": "46.88",
      "low": "45.57",
      "close": "46.22",
      "volume": "1400872"
    },
    {
      "date": "2023-04-18",
      "open": "46.03",
      "high": "46.66",
      "low": "45.10",
      "close": "46.49",
      "volume": "1431240"
    },
    {
      "date": "2023-04-19",
      "open": "45.70",
      "high": "46.55",
      "low": "45.515",
      "close": "46.47",
      "volume": "946076"
    },
    {
      "date": "2023-04-20",
      "open": "46.14",
      "high": "46.90",
      "low": "45.93",
      "close": "46.10",
      "volume": "641225"
    },
    {
      "date": "2023-04-21",
      "open": "46.10",
      "high": "47.26",
      "low": "45.95",
      "close": "47.05",
      "volume": "847259"
    },
    {
      "date": "2023-04-24",
      "open": "46.87",
      "high": "47.67",
      "low": "46.28",
      "close": "47.60",
      "volume": "760463"
    },
    {
      "date": "2023-04-25",
      "open": "47.43",
      "high": "48.18",
      "low": "47.06",
      "close": "47.52",
      "volume": "974084"
    },
    {
      "date": "2023-04-26",
      "open": "47.56",
      "high": "48.72",
      "low": "47.5111",
      "close": "47.90",
      "volume": "1064318"
    },
    {
      "date": "2023-04-27",
      "open": "48.00",
      "high": "48.58",
      "low": "47.385",
      "close": "48.43",
      "volume": "558584"
    },
    {
      "date": "2023-04-28",
      "open": "48.57",
      "high": "48.82",
      "low": "47.87",
      "close": "48.25",
      "volume": "683518"
    },
    {
      "date": "2023-05-01",
      "open": "48.25",
      "high": "48.48",
      "low": "47.90",
      "close": "48.30",
      "volume": "638325"
    },
    {
      "date": "2023-05-02",
      "open": "48.00",
      "high": "48.00",
      "low": "47.09",
      "close": "47.19",
      "volume": "777426"
    },
    {
      "date": "2023-05-03",
      "open": "47.27",
      "high": "49.28",
      "low": "47.23",
      "close": "48.46",
      "volume": "1108152"
    },
    {
      "date": "2023-05-04",
      "open": "48.10",
      "high": "48.17",
      "low": "46.97",
      "close": "47.50",
      "volume": "911856"
    },
    {
      "date": "2023-05-05",
      "open": "48.00",
      "high": "48.23",
      "low": "47.52",
      "close": "47.78",
      "volume": "505103"
    },
    {
      "date": "2023-05-08",
      "open": "47.96",
      "high": "48.54",
      "low": "47.68",
      "close": "47.89",
      "volume": "1270643"
    },
    {
      "date": "2023-05-09",
      "open": "45.00",
      "high": "47.90",
      "low": "45.00",
      "close": "45.99",
      "volume": "2388971"
    },
    {
      "date": "2023-05-10",
      "open": "45.20",
      "high": "45.565",
      "low": "43.56",
      "close": "44.56",
      "volume": "2210242"
    },
    {
      "date": "2023-05-11",
      "open": "44.51",
      "high": "44.51",
      "low": "43.26",
      "close": "43.30",
      "volume": "1887245"
    },
    {
      "date": "2023-05-12",
      "open": "43.30",
      "high": "43.45",
      "low": "42.00",
      "close": "42.22",
      "volume": "1872369"
    },
    {
      "date": "2023-05-15",
      "open": "42.30",
      "high": "45.55",
      "low": "42.25",
      "close": "45.12",
      "volume": "1706935"
    },
    {
      "date": "2023-05-16",
      "open": "44.50",
      "high": "44.765",
      "low": "44.18",
      "close": "44.33",
      "volume": "1384172"
    },
    {
      "date": "2023-05-17",
      "open": "44.66",
      "high": "46.14",
      "low": "44.54",
      "close": "46.10",
      "volume": "931227"
    },
    {
      "date": "2023-05-18",
      "open": "45.98",
      "high": "47.38",
      "low": "45.62",
      "close": "47.37",
      "volume": "1109761"
    },
    {
      "date": "2023-05-19",
      "open": "47.64",
      "high": "48.04",
      "low": "46.69",
      "close": "46.69",
      "volume": "967347"
    },
    {
      "date": "2023-05-22",
      "open": "46.38",
      "high": "48.36",
      "low": "46.26",
      "close": "48.27",
      "volume": "965706"
    },
    {
      "date": "2023-05-23",
      "open": "48.30",
      "high": "48.50",
      "low": "46.97",
      "close": "47.06",
      "volume": "928726"
    },
    {
      "date": "2023-05-24",
      "open": "46.67",
      "high": "46.76",
      "low": "45.35",
      "close": "45.53",
      "volume": "853491"
    },
    {
      "date": "2023-05-25",
      "open": "46.23",
      "high": "48.375",
      "low": "45.66",
      "close": "47.99",
      "volume": "1318265"
    },
    {
      "date": "2023-05-26",
      "open": "48.60",
      "high": "53.89",
      "low": "48.365",
      "close": "53.63",
      "volume": "3607132"
    },
    {
      "date": "2023-05-30",
      "open": "55.11",
      "high": "55.29",
      "low": "52.385",
      "close": "54.86",
      "volume": "3046590"
    },
    {
      "date": "2023-05-31",
      "open": "53.94",
      "high": "54.62",
      "low": "52.5684",
      "close": "52.90",
      "volume": "1801400"
    },
    {
      "date": "2023-06-01",
      "open": "52.94",
      "high": "53.61",
      "low": "52.21",
      "close": "52.22",
      "volume": "795453"
    },
    {
      "date": "2023-06-02",
      "open": "52.63",
      "high": "53.74",
      "low": "52.29",
      "close": "53.00",
      "volume": "1510769"
    },
    {
      "date": "2023-06-05",
      "open": "52.59",
      "high": "52.92",
      "low": "50.97",
      "close": "51.42",
      "volume": "1303813"
    },
    {
      "date": "2023-06-06",
      "open": "50.09",
      "high": "50.65",
      "low": "49.19",
      "close": "50.09",
      "volume": "2308373"
    },
    {
      "date": "2023-06-07",
      "open": "50.60",
      "high": "52.12",
      "low": "50.481",
      "close": "50.80",
      "volume": "1212553"
    },
    {
      "date": "2023-06-08",
      "open": "51.05",
      "high": "51.22",
      "low": "49.65",
      "close": "51.08",
      "volume": "1259498"
    },
    {
      "date": "2023-06-09",
      "open": "51.52",
      "high": "51.83",
      "low": "50.42",
      "close": "51.06",
      "volume": "784345"
    },
    {
      "date": "2023-06-12",
      "open": "51.46",
      "high": "53.86",
      "low": "51.30",
      "close": "53.29",
      "volume": "1616699"
    },
    {
      "date": "2023-06-13",
      "open": "54.02",
      "high": "54.95",
      "low": "52.56",
      "close": "53.49",
      "volume": "2578260"
    },
    {
      "date": "2023-06-14",
      "open": "53.95",
      "high": "57.94",
      "low": "53.75",
      "close": "56.43",
      "volume": "10266940"
    },
    {
      "date": "2023-06-15",
      "open": "55.80",
      "high": "57.38",
      "low": "54.76",
      "close": "56.40",
      "volume": "2518981"
    },
    {
      "date": "2023-06-16",
      "open": "59.11",
      "high": "59.74",
      "low": "56.58",
      "close": "57.80",
      "volume": "3545791"
    },
    {
      "date": "2023-06-20",
      "open": "60.00",
      "high": "65.16",
      "low": "59.94",
      "close": "61.37",
      "volume": "7400699"
    },
    {
      "date": "2023-06-21",
      "open": "59.80",
      "high": "60.19",
      "low": "54.94",
      "close": "55.80",
      "volume": "4449558"
    },
    {
      "date": "2023-06-22",
      "open": "55.63",
      "high": "57.85",
      "low": "55.28",
      "close": "56.63",
      "volume": "1809103"
    },
    {
      "date": "2023-06-23",
      "open": "55.18",
      "high": "56.06",
      "low": "54.64",
      "close": "55.29",
      "volume": "1939326"
    },
    {
      "date": "2023-06-26",
      "open": "55.37",
      "high": "56.29",
      "low": "54.69",
      "close": "55.71",
      "volume": "1617522"
    },
    {
      "date": "2023-06-27",
      "open": "55.76",
      "high": "58.33",
      "low": "54.952",
      "close": "57.91",
      "volume": "1575387"
    },
    {
      "date": "2023-06-28",
      "open": "56.70",
      "high": "56.96",
      "low": "55.1732",
      "close": "56.31",
      "volume": "1920259"
    },
    {
      "date": "2023-06-29",
      "open": "56.40",
      "high": "57.18",
      "low": "55.87",
      "close": "56.92",
      "volume": "1175904"
    },
    {
      "date": "2023-06-30",
      "open": "57.69",
      "high": "58.125",
      "low": "56.72",
      "close": "56.73",
      "volume": "1313440"
    },
    {
      "date": "2023-07-03",
      "open": "57.51",
      "high": "58.0899",
      "low": "57.10",
      "close": "57.40",
      "volume": "601230"
    },
    {
      "date": "2023-07-05",
      "open": "55.14",
      "high": "55.59",
      "low": "54.145",
      "close": "54.62",
      "volume": "2063641"
    },
    {
      "date": "2023-07-06",
      "open": "53.70",
      "high": "54.25",
      "low": "52.99",
      "close": "53.60",
      "volume": "1532498"
    },
    {
      "date": "2023-07-07",
      "open": "53.17",
      "high": "55.92",
      "low": "53.17",
      "close": "54.40",
      "volume": "1605744"
    },
    {
      "date": "2023-07-10",
      "open": "53.83",
      "high": "54.635",
      "low": "53.81",
      "close": "54.55",
      "volume": "1040676"
    },
    {
      "date": "2023-07-11",
      "open": "55.05",
      "high": "55.18",
      "low": "53.55",
      "close": "54.82",
      "volume": "1634471"
    },
    {
      "date": "2023-07-12",
      "open": "55.27",
      "high": "55.27",
      "low": "53.045",
      "close": "54.48",
      "volume": "1440966"
    },
    {
      "date": "2023-07-13",
      "open": "55.06",
      "high": "55.60",
      "low": "54.48",
      "close": "55.58",
      "volume": "1247722"
    },
    {
      "date": "2023-07-14",
      "open": "54.93",
      "high": "54.93",
      "low": "51.18",
      "close": "51.92",
      "volume": "3227598"
    },
    {
      "date": "2023-07-17",
      "open": "51.64",
      "high": "52.98",
      "low": "51.27",
      "close": "52.39",
      "volume": "1371647"
    },
    {
      "date": "2023-07-18",
      "open": "51.03",
      "high": "52.20",
      "low": "50.02",
      "close": "52.10",
      "volume": "2421274"
    },
    {
      "date": "2023-07-19",
      "open": "52.85",
      "high": "53.795",
      "low": "52.20",
      "close": "52.98",
      "volume": "1430509"
    },
    {
      "date": "2023-07-20",
      "open": "51.93",
      "high": "52.83",
      "low": "50.74",
      "close": "52.46",
      "volume": "1819331"
    },
    {
      "date": "2023-07-21",
      "open": "53.08",
      "high": "53.08",
      "low": "51.66",
      "close": "51.85",
      "volume": "879273"
    },
    {
      "date": "2023-07-24",
      "open": "52.17",
      "high": "52.58",
      "low": "51.66",
      "close": "51.89",
      "volume": "798149"
    },
    {
      "date": "2023-07-25",
      "open": "52.16",
      "high": "53.50",
      "low": "51.42",
      "close": "53.00",
      "volume": "1657305"
    },
    {
      "date": "2023-07-26",
      "open": "53.36",
      "high": "53.36",
      "low": "52.34",
      "close": "52.79",
      "volume": "989685"
    },
    {
      "date": "2023-07-27",
      "open": "53.46",
      "high": "53.71",
      "low": "52.37",
      "close": "52.76",
      "volume": "1188847"
    },
    {
      "date": "2023-07-28",
      "open": "53.27",
      "high": "53.7501",
      "low": "52.27",
      "close": "52.36",
      "volume": "1095818"
    },
    {
      "date": "2023-07-31",
      "open": "52.29",
      "high": "52.97",
      "low": "51.7792",
      "close": "52.36",
      "volume": "870306"
    },
    {
      "date": "2023-08-01",
      "open": "51.55",
      "high": "51.73",
      "low": "50.825",
      "close": "51.44",
      "volume": "1630798"
    },
    {
      "date": "2023-08-02",
      "open": "50.55",
      "high": "50.962",
      "low": "50.365",
      "close": "50.51",
      "volume": "979791"
    },
    {
      "date": "2023-08-03",
      "open": "50.25",
      "high": "51.09",
      "low": "49.915",
      "close": "50.96",
      "volume": "1089967"
    },
    {
      "date": "2023-08-04",
      "open": "51.32",
      "high": "52.86",
      "low": "50.57",
      "close": "52.40",
      "volume": "1316028"
    },
    {
      "date": "2023-08-07",
      "open": "52.30",
      "high": "52.575",
      "low": "52.01",
      "close": "52.36",
      "volume": "694522"
    },
    {
      "date": "2023-08-08",
      "open": "51.93",
      "high": "53.2285",
      "low": "51.6394",
      "close": "52.46",
      "volume": "1718950"
    },
    {
      "date": "2023-08-09",
      "open": "52.40",
      "high": "52.50",
      "low": "50.13",
      "close": "50.32",
      "volume": "1379327"
    },
    {
      "date": "2023-08-10",
      "open": "50.50",
      "high": "51.08",
      "low": "49.81",
      "close": "49.91",
      "volume": "1126941"
    },
    {
      "date": "2023-08-11",
      "open": "49.25",
      "high": "49.79",
      "low": "48.57",
      "close": "49.53",
      "volume": "1402685"
    },
    {
      "date": "2023-08-14",
      "open": "49.26",
      "high": "50.76",
      "low": "49.00",
      "close": "50.58",
      "volume": "1246668"
    },
    {
      "date": "2023-08-15",
      "open": "50.15",
      "high": "51.98",
      "low": "49.89",
      "close": "51.34",
      "volume": "2071782"
    },
    {
      "date": "2023-08-16",
      "open": "48.44",
      "high": "49.44",
      "low": "45.07",
      "close": "46.81",
      "volume": "6120419"
    },
    {
      "date": "2023-08-17",
      "open": "48.85",
      "high": "49.00",
      "low": "44.7501",
      "close": "46.20",
      "volume": "4108466"
    },
    {
      "date": "2023-08-18",
      "open": "45.51",
      "high": "48.5844",
      "low": "45.51",
      "close": "47.98",
      "volume": "2704102"
    },
    {
      "date": "2023-08-21",
      "open": "47.82",
      "high": "48.95",
      "low": "47.64",
      "close": "48.66",
      "volume": "1217758"
    },
    {
      "date": "2023-08-22",
      "open": "49.56",
      "high": "51.50",
      "low": "48.72",
      "close": "51.31",
      "volume": "2343698"
    },
    {
      "date": "2023-08-23",
      "open": "51.54",
      "high": "53.605",
      "low": "51.10",
      "close": "53.18",
      "volume": "1642735"
    },
    {
      "date": "2023-08-24",
      "open": "53.91",
      "high": "54.28",
      "low": "51.78",
      "close": "52.12",
      "volume": "2254498"
    },
    {
      "date": "2023-08-25",
      "open": "52.30",
      "high": "52.47",
      "low": "51.50",
      "close": "51.59",
      "volume": "1243936"
    },
    {
      "date": "2023-08-28",
      "open": "51.37",
      "high": "52.00",
      "low": "50.791",
      "close": "51.08",
      "volume": "1471267"
    },
    {
      "date": "2023-08-29",
      "open": "51.32",
      "high": "53.55",
      "low": "51.08",
      "close": "52.97",
      "volume": "1323432"
    },
    {
      "date": "2023-08-30",
      "open": "53.12",
      "high": "53.465",
      "low": "52.21",
      "close": "52.63",
      "volume": "959600"
    },
    {
      "date": "2023-08-31",
      "open": "53.55",
      "high": "54.66",
      "low": "53.48",
      "close": "54.13",
      "volume": "1291687"
    },
    {
      "date": "2023-09-01",
      "open": "54.35",
      "high": "54.40",
      "low": "53.58",
      "close": "53.89",
      "volume": "1288279"
    },
    {
      "date": "2023-09-05",
      "open": "53.111",
      "high": "53.72",
      "low": "52.59",
      "close": "52.97",
      "volume": "1192943"
    },
    {
      "date": "2023-09-06",
      "open": "52.79",
      "high": "53.065",
      "low": "52.15",
      "close": "52.33",
      "volume": "1180201"
    },
    {
      "date": "2023-09-07",
      "open": "50.92",
      "high": "51.565",
      "low": "49.76",
      "close": "49.83",
      "volume": "1787621"
    },
    {
      "date": "2023-09-08",
      "open": "50.00",
      "high": "50.135",
      "low": "49.35",
      "close": "49.66",
      "volume": "764666"
    },
    {
      "date": "2023-09-11",
      "open": "49.98",
      "high": "50.10",
      "low": "48.47",
      "close": "48.52",
      "volume": "1413167"
    },
    {
      "date": "2023-09-12",
      "open": "48.18",
      "high": "48.67",
      "low": "47.67",
      "close": "47.83",
      "volume": "870234"
    },
    {
      "date": "2023-09-13",
      "open": "47.68",
      "high": "47.98",
      "low": "45.58",
      "close": "47.01",
      "volume": "1852610"
    },
    {
      "date": "2023-09-14",
      "open": "47.26",
      "high": "48.37",
      "low": "47.04",
      "close": "48.24",
      "volume": "1079944"
    },
    {
      "date": "2023-09-15",
      "open": "48.16",
      "high": "48.74",
      "low": "47.53",
      "close": "48.25",
      "volume": "1660531"
    },
    {
      "date": "2023-09-18",
      "open": "47.96",
      "high": "48.71",
      "low": "47.45",
      "close": "48.36",
      "volume": "992644"
    },
    {
      "date": "2023-09-19",
      "open": "48.44",
      "high": "48.76",
      "low": "47.60",
      "close": "47.86",
      "volume": "1153021"
    },
    {
      "date": "2023-09-20",
      "open": "48.28",
      "high": "48.94",
      "low": "48.16",
      "close": "48.33",
      "volume": "863431"
    },
    {
      "date": "2023-09-21",
      "open": "47.59",
      "high": "47.67",
      "low": "45.80",
      "close": "46.62",
      "volume": "1286350"
    },
    {
      "date": "2023-09-22",
      "open": "46.97",
      "high": "47.39",
      "low": "46.215",
      "close": "46.41",
      "volume": "1172344"
    },
    {
      "date": "2023-09-25",
      "open": "45.91",
      "high": "46.555",
      "low": "45.76",
      "close": "45.99",
      "volume": "1112039"
    },
    {
      "date": "2023-09-26",
      "open": "45.70",
      "high": "45.80",
      "low": "44.58",
      "close": "44.80",
      "volume": "1851459"
    },
    {
      "date": "2023-09-27",
      "open": "44.88",
      "high": "45.29",
      "low": "43.41",
      "close": "43.83",
      "volume": "1883743"
    },
    {
      "date": "2023-09-28",
      "open": "44.03",
      "high": "45.30",
      "low": "43.89",
      "close": "44.95",
      "volume": "1378667"
    },
    {
      "date": "2023-09-29",
      "open": "45.62",
      "high": "45.985",
      "low": "44.97",
      "close": "45.18",
      "volume": "789679"
    },
    {
      "date": "2023-10-02",
      "open": "45.46",
      "high": "46.14",
      "low": "44.96",
      "close": "45.68",
      "volume": "1229846"
    },
    {
      "date": "2023-10-03",
      "open": "45.05",
      "high": "45.21",
      "low": "44.03",
      "close": "44.75",
      "volume": "1011855"
    },
    {
      "date": "2023-10-04",
      "open": "44.53",
      "high": "44.70",
      "low": "42.70",
      "close": "43.07",
      "volume": "1638797"
    },
    {
      "date": "2023-10-05",
      "open": "42.95",
      "high": "43.025",
      "low": "40.875",
      "close": "41.61",
      "volume": "1408082"
    },
    {
      "date": "2023-10-06",
      "open": "41.08",
      "high": "41.87",
      "low": "40.80",
      "close": "41.22",
      "volume": "1148169"
    },
    {
      "date": "2023-10-09",
      "open": "40.88",
      "high": "41.37",
      "low": "40.27",
      "close": "41.26",
      "volume": "967516"
    },
    {
      "date": "2023-10-10",
      "open": "42.10",
      "high": "43.355",
      "low": "41.66",
      "close": "42.00",
      "volume": "1188549"
    },
    {
      "date": "2023-10-11",
      "open": "42.27",
      "high": "42.885",
      "low": "41.911",
      "close": "42.87",
      "volume": "910657"
    },
    {
      "date": "2023-10-12",
      "open": "43.07",
      "high": "43.18",
      "low": "41.375",
      "close": "41.83",
      "volume": "657588"
    },
    {
      "date": "2023-10-13",
      "open": "41.85",
      "high": "42.28",
      "low": "41.17",
      "close": "41.42",
      "volume": "714576"
    },
    {
      "date": "2023-10-16",
      "open": "41.63",
      "high": "42.67",
      "low": "41.51",
      "close": "42.16",
      "volume": "1316108"
    },
    {
      "date": "2023-10-17",
      "open": "41.26",
      "high": "41.98",
      "low": "40.925",
      "close": "41.25",
      "volume": "1578112"
    },
    {
      "date": "2023-10-18",
      "open": "40.74",
      "high": "40.84",
      "low": "39.76",
      "close": "39.84",
      "volume": "1203668"
    },
    {
      "date": "2023-10-19",
      "open": "39.70",
      "high": "40.19",
      "low": "38.965",
      "close": "39.35",
      "volume": "1430074"
    },
    {
      "date": "2023-10-20",
      "open": "39.25",
      "high": "39.385",
      "low": "38.595",
      "close": "38.64",
      "volume": "1276386"
    },
    {
      "date": "2023-10-23",
      "open": "38.60",
      "high": "38.60",
      "low": "37.53",
      "close": "37.63",
      "volume": "1169085"
    },
    {
      "date": "2023-10-24",
      "open": "37.63",
      "high": "38.65",
      "low": "37.57",
      "close": "38.56",
      "volume": "1352671"
    },
    {
      "date": "2023-10-25",
      "open": "38.25",
      "high": "38.323",
      "low": "36.72",
      "close": "36.93",
      "volume": "1147684"
    },
    {
      "date": "2023-10-26",
      "open": "36.85",
      "high": "37.11",
      "low": "35.885",
      "close": "36.12",
      "volume": "1774556"
    },
    {
      "date": "2023-10-27",
      "open": "36.11",
      "high": "36.71",
      "low": "35.35",
      "close": "36.07",
      "volume": "1083257"
    },
    {
      "date": "2023-10-30",
      "open": "39.97",
      "high": "41.20",
      "low": "39.01",
      "close": "39.79",
      "volume": "3411514"
    },
    {
      "date": "2023-10-31",
      "open": "39.76",
      "high": "40.01",
      "low": "38.83",
      "close": "39.21",
      "volume": "1136581"
    },
    {
      "date": "2023-11-01",
      "open": "39.13",
      "high": "39.13",
      "low": "37.99",
      "close": "38.72",
      "volume": "1240970"
    },
    {
      "date": "2023-11-02",
      "open": "39.70",
      "high": "40.58",
      "low": "39.025",
      "close": "40.45",
      "volume": "1093419"
    },
    {
      "date": "2023-11-03",
      "open": "41.26",
      "high": "42.83",
      "low": "40.865",
      "close": "42.76",
      "volume": "2199035"
    },
    {
      "date": "2023-11-06",
      "open": "42.49",
      "high": "43.39",
      "low": "42.27",
      "close": "42.34",
      "volume": "1256829"
    },
    {
      "date": "2023-11-07",
      "open": "42.01",
      "high": "42.58",
      "low": "41.35",
      "close": "42.02",
      "volume": "2010885"
    },
    {
      "date": "2023-11-08",
      "open": "44.41",
      "high": "46.40",
      "low": "42.71",
      "close": "42.87",
      "volume": "2523069"
    },
    {
      "date": "2023-11-09",
      "open": "42.96",
      "high": "43.445",
      "low": "39.271",
      "close": "39.52",
      "volume": "2107126"
    },
    {
      "date": "2023-11-10",
      "open": "39.81",
      "high": "40.81",
      "low": "39.01",
      "close": "40.54",
      "volume": "1675597"
    },
    {
      "date": "2023-11-13",
      "open": "40.10",
      "high": "41.54",
      "low": "39.60",
      "close": "40.92",
      "volume": "1186645"
    },
    {
      "date": "2023-11-14",
      "open": "42.39",
      "high": "43.93",
      "low": "42.39",
      "close": "43.56",
      "volume": "1707797"
    },
    {
      "date": "2023-11-15",
      "open": "43.53",
      "high": "45.28",
      "low": "43.22",
      "close": "45.14",
      "volume": "1563162"
    },
    {
      "date": "2023-11-16",
      "open": "43.72",
      "high": "44.35",
      "low": "43.19",
      "close": "43.77",
      "volume": "1403850"
    },
    {
      "date": "2023-11-17",
      "open": "44.03",
      "high": "44.19",
      "low": "43.42",
      "close": "44.17",
      "volume": "812357"
    },
    {
      "date": "2023-11-20",
      "open": "44.17",
      "high": "44.81",
      "low": "43.95",
      "close": "44.32",
      "volume": "709156"
    },
    {
      "date": "2023-11-21",
      "open": "43.87",
      "high": "44.13",
      "low": "42.84",
      "close": "42.94",
      "volume": "844582"
    },
    {
      "date": "2023-11-22",
      "open": "43.34",
      "high": "43.90",
      "low": "43.14",
      "close": "43.56",
      "volume": "530795"
    },
    {
      "date": "2023-11-24",
      "open": "43.66",
      "high": "44.05",
      "low": "43.1976",
      "close": "43.79",
      "volume": "249103"
    },
    {
      "date": "2023-11-27",
      "open": "43.48",
      "high": "43.89",
      "low": "42.97",
      "close": "43.01",
      "volume": "792810"
    },
    {
      "date": "2023-11-28",
      "open": "42.62",
      "high": "42.62",
      "low": "41.55",
      "close": "42.30",
      "volume": "1112660"
    },
    {
      "date": "2023-11-29",
      "open": "42.76",
      "high": "43.79",
      "low": "42.62",
      "close": "43.10",
      "volume": "725101"
    },
    {
      "date": "2023-11-30",
      "open": "43.10",
      "high": "43.27",
      "low": "42.4515",
      "close": "42.80",
      "volume": "1373983"
    },
    {
      "date": "2023-12-01",
      "open": "42.67",
      "high": "44.44",
      "low": "42.495",
      "close": "44.25",
      "volume": "1031177"
    },
    {
      "date": "2023-12-04",
      "open": "43.87",
      "high": "44.335",
      "low": "42.99",
      "close": "44.08",
      "volume": "879901"
    },
    {
      "date": "2023-12-05",
      "open": "43.62",
      "high": "43.6577",
      "low": "41.2516",
      "close": "41.95",
      "volume": "1689068"
    },
    {
      "date": "2023-12-06",
      "open": "42.45",
      "high": "43.14",
      "low": "41.05",
      "close": "41.32",
      "volume": "1292135"
    },
    {
      "date": "2023-12-07",
      "open": "41.37",
      "high": "44.07",
      "low": "41.20",
      "close": "43.55",
      "volume": "1449701"
    },
    {
      "date": "2023-12-08",
      "open": "43.49",
      "high": "44.79",
      "low": "43.425",
      "close": "44.03",
      "volume": "1090546"
    },
    {
      "date": "2023-12-11",
      "open": "44.08",
      "high": "45.43",
      "low": "43.935",
      "close": "45.06",
      "volume": "1214207"
    },
    {
      "date": "2023-12-12",
      "open": "45.07",
      "high": "45.07",
      "low": "43.98",
      "close": "44.86",
      "volume": "998866"
    },
    {
      "date": "2023-12-13",
      "open": "44.77",
      "high": "46.55",
      "low": "44.54",
      "close": "46.46",
      "volume": "1106135"
    },
    {
      "date": "2023-12-14",
      "open": "47.40",
      "high": "49.97",
      "low": "47.12",
      "close": "49.86",
      "volume": "1843813"
    },
    {
      "date": "2023-12-15",
      "open": "49.62",
      "high": "49.89",
      "low": "49.01",
      "close": "49.52",
      "volume": "1525032"
    },
    {
      "date": "2023-12-18",
      "open": "49.52",
      "high": "49.80",
      "low": "48.965",
      "close": "49.65",
      "volume": "902188"
    },
    {
      "date": "2023-12-19",
      "open": "49.99",
      "high": "50.6344",
      "low": "49.6476",
      "close": "50.48",
      "volume": "738264"
    },
    {
      "date": "2023-12-20",
      "open": "50.14",
      "high": "51.465",
      "low": "49.37",
      "close": "50.06",
      "volume": "1212084"
    },
    {
      "date": "2023-12-21",
      "open": "50.94",
      "high": "51.70",
      "low": "50.45",
      "close": "51.50",
      "volume": "735686"
    },
    {
      "date": "2023-12-22",
      "open": "53.50",
      "high": "54.60",
      "low": "52.84",
      "close": "53.00",
      "volume": "1884985"
    },
    {
      "date": "2023-12-26",
      "open": "53.10",
      "high": "54.06",
      "low": "52.85",
      "close": "53.51",
      "volume": "822545"
    },
    {
      "date": "2023-12-27",
      "open": "53.74",
      "high": "53.83",
      "low": "52.91",
      "close": "53.38",
      "volume": "427505"
    },
    {
      "date": "2023-12-28",
      "open": "53.32",
      "high": "53.57",
      "low": "52.96",
      "close": "53.26",
      "volume": "440566"
    },
    {
      "date": "2023-12-29",
      "open": "53.02",
      "high": "53.435",
      "low": "52.33",
      "close": "52.42",
      "volume": "757027"
    },
    {
      "date": "2024-01-02",
      "open": "52.00",
      "high": "52.84",
      "low": "51.58",
      "close": "52.04",
      "volume": "982976"
    },
    {
      "date": "2024-01-03",
      "open": "50.81",
      "high": "51.64",
      "low": "49.87",
      "close": "49.95",
      "volume": "972834"
    },
    {
      "date": "2024-01-04",
      "open": "49.82",
      "high": "50.22",
      "low": "48.86",
      "close": "50.20",
      "volume": "823964"
    },
    {
      "date": "2024-01-05",
      "open": "50.02",
      "high": "51.005",
      "low": "49.48",
      "close": "50.47",
      "volume": "1134767"
    },
    {
      "date": "2024-01-08",
      "open": "50.75",
      "high": "52.00",
      "low": "50.72",
      "close": "51.17",
      "volume": "1065158"
    },
    {
      "date": "2024-01-09",
      "open": "50.21",
      "high": "51.828",
      "low": "50.17",
      "close": "51.78",
      "volume": "878418"
    },
    {
      "date": "2024-01-10",
      "open": "51.74",
      "high": "52.385",
      "low": "51.19",
      "close": "52.00",
      "volume": "588199"
    },
    {
      "date": "2024-01-11",
      "open": "51.91",
      "high": "51.91",
      "low": "50.76",
      "close": "51.44",
      "volume": "469651"
    },
    {
      "date": "2024-01-12",
      "open": "52.28",
      "high": "52.28",
      "low": "50.695",
      "close": "50.70",
      "volume": "603114"
    },
    {
      "date": "2024-01-16",
      "open": "49.90",
      "high": "53.07",
      "low": "49.56",
      "close": "52.65",
      "volume": "1102414"
    },
    {
      "date": "2024-01-17",
      "open": "51.41",
      "high": "52.08",
      "low": "50.69",
      "close": "51.58",
      "volume": "570055"
    },
    {
      "date": "2024-01-18",
      "open": "52.55",
      "high": "52.91",
      "low": "51.9099",
      "close": "52.83",
      "volume": "674319"
    },
    {
      "date": "2024-01-19",
      "open": "52.92",
      "high": "54.12",
      "low": "52.5425",
      "close": "53.80",
      "volume": "1293419"
    },
    {
      "date": "2024-01-22",
      "open": "54.29",
      "high": "55.19",
      "low": "53.97",
      "close": "54.18",
      "volume": "926599"
    },
    {
      "date": "2024-01-23",
      "open": "54.90",
      "high": "55.25",
      "low": "53.50",
      "close": "54.30",
      "volume": "959700"
    },
    {
      "date": "2024-01-24",
      "open": "54.75",
      "high": "55.825",
      "low": "54.20",
      "close": "54.61",
      "volume": "817422"
    },
    {
      "date": "2024-01-25",
      "open": "55.64",
      "high": "56.82",
      "low": "55.50",
      "close": "55.92",
      "volume": "2543274"
    },
    {
      "date": "2024-01-26",
      "open": "55.80",
      "high": "56.71",
      "low": "55.27",
      "close": "55.27",
      "volume": "1110086"
    },
    {
      "date": "2024-01-29",
      "open": "55.27",
      "high": "57.24",
      "low": "55.27",
      "close": "56.93",
      "volume": "1300188"
    },
    {
      "date": "2024-01-30",
      "open": "56.37",
      "high": "56.80",
      "low": "55.72",
      "close": "55.74",
      "volume": "1310606"
    },
    {
      "date": "2024-01-31",
      "open": "55.23",
      "high": "56.50",
      "low": "54.48",
      "close": "54.94",
      "volume": "1209665"
    },
    {
      "date": "2024-02-01",
      "open": "55.28",
      "high": "56.37",
      "low": "55.00",
      "close": "56.15",
      "volume": "894380"
    },
    {
      "date": "2024-02-02",
      "open": "55.55",
      "high": "57.00",
      "low": "55.382",
      "close": "56.48",
      "volume": "1198121"
    },
    {
      "date": "2024-02-05",
      "open": "55.92",
      "high": "56.06",
      "low": "54.47",
      "close": "55.60",
      "volume": "1000825"
    },
    {
      "date": "2024-02-06",
      "open": "59.76",
      "high": "60.99",
      "low": "58.25",
      "close": "58.84",
      "volume": "3659219"
    },
    {
      "date": "2024-02-07",
      "open": "58.84",
      "high": "60.94",
      "low": "58.19",
      "close": "58.77",
      "volume": "3961355"
    },
    {
      "date": "2024-02-08",
      "open": "51.26",
      "high": "51.318",
      "low": "45.38",
      "close": "45.585",
      "volume": "11262470"
    },
    {
      "date": "2024-02-09",
      "open": "45.81",
      "high": "50.80",
      "low": "45.81",
      "close": "50.205",
      "volume": "4750068"
    },
    {
      "date": "2024-02-12",
      "open": "50.58",
      "high": "52.19",
      "low": "49.345",
      "close": "50.34",
      "volume": "2746238"
    },
    {
      "date": "2024-02-13",
      "open": "48.50",
      "high": "49.29",
      "low": "47.16",
      "close": "47.59",
      "volume": "1929241"
    },
    {
      "date": "2024-02-14",
      "open": "48.40",
      "high": "50.185",
      "low": "47.90",
      "close": "49.59",
      "volume": "1739024"
    },
    {
      "date": "2024-02-15",
      "open": "49.88",
      "high": "50.51",
      "low": "49.0794",
      "close": "49.19",
      "volume": "1399503"
    },
    {
      "date": "2024-02-16",
      "open": "48.49",
      "high": "50.87",
      "low": "48.36",
      "close": "49.77",
      "volume": "1532931"
    },
    {
      "date": "2024-02-20",
      "open": "49.11",
      "high": "49.71",
      "low": "48.01",
      "close": "49.33",
      "volume": "1177966"
    },
    {
      "date": "2024-02-21",
      "open": "48.70",
      "high": "48.95",
      "low": "47.61",
      "close": "48.01",
      "volume": "1188210"
    },
    {
      "date": "2024-02-22",
      "open": "48.72",
      "high": "50.48",
      "low": "48.59",
      "close": "50.12",
      "volume": "1494906"
    },
    {
      "date": "2024-02-23",
      "open": "49.80",
      "high": "49.80",
      "low": "47.84",
      "close": "49.08",
      "volume": "1165960"
    },
    {
      "date": "2024-02-26",
      "open": "48.91",
      "high": "50.00",
      "low": "48.59",
      "close": "49.42",
      "volume": "1125024"
    },
    {
      "date": "2024-02-27",
      "open": "49.84",
      "high": "49.96",
      "low": "48.02",
      "close": "48.39",
      "volume": "1038846"
    },
    {
      "date": "2024-02-28",
      "open": "47.82",
      "high": "47.85",
      "low": "46.86",
      "close": "47.17",
      "volume": "963811"
    },
    {
      "date": "2024-02-29",
      "open": "47.55",
      "high": "48.99",
      "low": "47.50",
      "close": "48.47",
      "volume": "1604269"
    },
    {
      "date": "2024-03-01",
      "open": "48.89",
      "high": "50.60",
      "low": "48.172",
      "close": "50.49",
      "volume": "2970735"
    },
    {
      "date": "2024-03-04",
      "open": "51.00",
      "high": "53.17",
      "low": "50.61",
      "close": "50.76",
      "volume": "1989649"
    },
    {
      "date": "2024-03-05",
      "open": "50.15",
      "high": "51.90",
      "low": "49.73",
      "close": "50.79",
      "volume": "1286155"
    },
    {
      "date": "2024-03-06",
      "open": "51.51",
      "high": "51.78",
      "low": "50.26",
      "close": "50.33",
      "volume": "1379261"
    },
    {
      "date": "2024-03-07",
      "open": "49.75",
      "high": "50.06",
      "low": "47.95",
      "close": "48.86",
      "volume": "2011649"
    },
    {
      "date": "2024-03-08",
      "open": "49.64",
      "high": "50.49",
      "low": "47.4901",
      "close": "47.68",
      "volume": "1594421"
    },
    {
      "date": "2024-03-11",
      "open": "47.29",
      "high": "47.76",
      "low": "46.62",
      "close": "46.87",
      "volume": "787128"
    },
    {
      "date": "2024-03-12",
      "open": "46.99",
      "high": "47.76",
      "low": "46.60",
      "close": "46.88",
      "volume": "743703"
    },
    {
      "date": "2024-03-13",
      "open": "46.67",
      "high": "47.28",
      "low": "46.19",
      "close": "47.06",
      "volume": "919544"
    },
    {
      "date": "2024-03-14",
      "open": "46.81",
      "high": "47.195",
      "low": "45.75",
      "close": "46.25",
      "volume": "1927223"
    },
    {
      "date": "2024-03-15",
      "open": "45.78",
      "high": "46.185",
      "low": "45.10",
      "close": "45.55",
      "volume": "1592994"
    },
    {
      "date": "2024-03-18",
      "open": "45.62",
      "high": "47.12",
      "low": "45.57",
      "close": "46.79",
      "volume": "1288446"
    },
    {
      "date": "2024-03-19",
      "open": "46.27",
      "high": "46.61",
      "low": "45.45",
      "close": "46.52",
      "volume": "1064701"
    },
    {
      "date": "2024-03-20",
      "open": "46.54",
      "high": "49.30",
      "low": "46.445",
      "close": "48.81",
      "volume": "1355720"
    },
    {
      "date": "2024-03-21",
      "open": "49.59",
      "high": "51.47",
      "low": "49.45",
      "close": "50.56",
      "volume": "1215927"
    },
    {
      "date": "2024-03-22",
      "open": "50.39",
      "high": "51.01",
      "low": "49.635",
      "close": "50.88",
      "volume": "1321679"
    },
    {
      "date": "2024-03-25",
      "open": "50.62",
      "high": "51.14",
      "low": "49.98",
      "close": "51.08",
      "volume": "750678"
    },
    {
      "date": "2024-03-26",
      "open": "51.30",
      "high": "52.08",
      "low": "48.31",
      "close": "48.41",
      "volume": "1948872"
    },
    {
      "date": "2024-03-27",
      "open": "48.66",
      "high": "48.91",
      "low": "47.56",
      "close": "48.45",
      "volume": "1643935"
    },
    {
      "date": "2024-03-28",
      "open": "48.16",
      "high": "48.46",
      "low": "47.159",
      "close": "47.35",
      "volume": "1199077"
    },
    {
      "date": "2024-04-01",
      "open": "47.59",
      "high": "48.44",
      "low": "47.08",
      "close": "48.15",
      "volume": "943675"
    },
    {
      "date": "2024-04-02",
      "open": "47.54",
      "high": "47.67",
      "low": "46.53",
      "close": "47.50",
      "volume": "1070111"
    },
    {
      "date": "2024-04-03",
      "open": "47.40",
      "high": "48.31",
      "low": "46.855",
      "close": "47.85",
      "volume": "649553"
    },
    {
      "date": "2024-04-04",
      "open": "48.72",
      "high": "48.72",
      "low": "46.34",
      "close": "46.50",
      "volume": "561718"
    },
    {
      "date": "2024-04-05",
      "open": "46.43",
      "high": "46.62",
      "low": "45.75",
      "close": "45.90",
      "volume": "718659"
    },
    {
      "date": "2024-04-08",
      "open": "46.03",
      "high": "46.61",
      "low": "45.83",
      "close": "45.89",
      "volume": "638430"
    },
    {
      "date": "2024-04-09",
      "open": "45.89",
      "high": "47.38",
      "low": "45.89",
      "close": "47.25",
      "volume": "693873"
    },
    {
      "date": "2024-04-10",
      "open": "45.86",
      "high": "46.49",
      "low": "44.82",
      "close": "45.34",
      "volume": "725602"
    },
    {
      "date": "2024-04-11",
      "open": "45.29",
      "high": "45.70",
      "low": "44.57",
      "close": "45.18",
      "volume": "887364"
    },
    {
      "date": "2024-04-12",
      "open": "44.47",
      "high": "44.76",
      "low": "43.30",
      "close": "43.45",
      "volume": "687125"
    },
    {
      "date": "2024-04-15",
      "open": "43.75",
      "high": "43.92",
      "low": "41.76",
      "close": "41.81",
      "volume": "951030"
    },
    {
      "date": "2024-04-16",
      "open": "42.05",
      "high": "43.45",
      "low": "41.95",
      "close": "43.31",
      "volume": "1540693"
    },
    {
      "date": "2024-04-17",
      "open": "43.35",
      "high": "43.81",
      "low": "41.95",
      "close": "41.98",
      "volume": "728935"
    },
    {
      "date": "2024-04-18",
      "open": "41.97",
      "high": "43.06",
      "low": "41.67",
      "close": "42.44",
      "volume": "1046213"
    },
    {
      "date": "2024-04-19",
      "open": "42.43",
      "high": "43.05",
      "low": "41.69",
      "close": "41.74",
      "volume": "1109264"
    },
    {
      "date": "2024-04-22",
      "open": "41.80",
      "high": "41.96",
      "low": "40.74",
      "close": "41.34",
      "volume": "946527"
    },
    {
      "date": "2024-04-23",
      "open": "41.21",
      "high": "42.67",
      "low": "41.205",
      "close": "42.01",
      "volume": "1032315"
    },
    {
      "date": "2024-04-24",
      "open": "42.03",
      "high": "42.62",
      "low": "41.75",
      "close": "42.06",
      "volume": "825933"
    },
    {
      "date": "2024-04-25",
      "open": "41.77",
      "high": "42.31",
      "low": "41.435",
      "close": "42.01",
      "volume": "942235"
    },
    {
      "date": "2024-04-26",
      "open": "42.16",
      "high": "43.57",
      "low": "42.03",
      "close": "43.42",
      "volume": "705153"
    },
    {
      "date": "2024-04-29",
      "open": "43.42",
      "high": "44.30",
      "low": "43.3501",
      "close": "43.52",
      "volume": "750949"
    },
    {
      "date": "2024-04-30",
      "open": "43.16",
      "high": "44.37",
      "low": "43.16",
      "close": "43.76",
      "volume": "1548087"
    },
    {
      "date": "2024-05-01",
      "open": "43.30",
      "high": "45.215",
      "low": "43.08",
      "close": "43.52",
      "volume": "972990"
    },
    {
      "date": "2024-05-02",
      "open": "44.44",
      "high": "44.44",
      "low": "42.60",
      "close": "44.29",
      "volume": "825125"
    },
    {
      "date": "2024-05-03",
      "open": "45.76",
      "high": "46.20",
      "low": "44.35",
      "close": "44.74",
      "volume": "1795315"
    },
    {
      "date": "2024-05-06",
      "open": "45.48",
      "high": "45.48",
      "low": "43.95",
      "close": "44.11",
      "volume": "3330965"
    },
    {
      "date": "2024-05-07",
      "open": "47.41",
      "high": "48.12",
      "low": "41.32",
      "close": "41.40",
      "volume": "4259098"
    },
    {
      "date": "2024-05-08",
      "open": "41.03",
      "high": "43.21",
      "low": "40.81",
      "close": "42.59",
      "volume": "2976314"
    },
    {
      "date": "2024-05-09",
      "open": "42.39",
      "high": "43.93",
      "low": "41.84",
      "close": "43.61",
      "volume": "1335200"
    },
    {
      "date": "2024-05-10",
      "open": "43.70",
      "high": "44.10",
      "low": "43.33",
      "close": "43.79",
      "volume": "834694"
    },
    {
      "date": "2024-05-13",
      "open": "43.93",
      "high": "45.39",
      "low": "43.77",
      "close": "44.00",
      "volume": "979283"
    },
    {
      "date": "2024-05-14",
      "open": "44.47",
      "high": "45.14",
      "low": "44.2738",
      "close": "44.61",
      "volume": "787983"
    },
    {
      "date": "2024-05-15",
      "open": "45.20",
      "high": "45.849",
      "low": "44.54",
      "close": "45.72",
      "volume": "1242042"
    },
    {
      "date": "2024-05-16",
      "open": "45.66",
      "high": "46.94",
      "low": "44.79",
      "close": "46.80",
      "volume": "1076318"
    },
    {
      "date": "2024-05-17",
      "open": "46.94",
      "high": "47.36",
      "low": "45.94",
      "close": "46.05",
      "volume": "785534"
    },
    {
      "date": "2024-05-20",
      "open": "45.94",
      "high": "47.52",
      "low": "45.94",
      "close": "47.19",
      "volume": "1055475"
    },
    {
      "date": "2024-05-21",
      "open": "46.76",
      "high": "46.76",
      "low": "45.66",
      "close": "46.01",
      "volume": "852025"
    },
    {
      "date": "2024-05-22",
      "open": "46.17",
      "high": "46.41",
      "low": "45.20",
      "close": "45.49",
      "volume": "850365"
    },
    {
      "date": "2024-05-23",
      "open": "45.97",
      "high": "46.61",
      "low": "45.19",
      "close": "45.92",
      "volume": "1061448"
    },
    {
      "date": "2024-05-24",
      "open": "46.17",
      "high": "46.50",
      "low": "45.44",
      "close": "46.28",
      "volume": "919617"
    },
    {
      "date": "2024-05-28",
      "open": "46.60",
      "high": "46.635",
      "low": "44.83",
      "close": "44.88",
      "volume": "1037502"
    },
    {
      "date": "2024-05-29",
      "open": "44.04",
      "high": "44.27",
      "low": "43.38",
      "close": "43.43",
      "volume": "880260"
    },
    {
      "date": "2024-05-30",
      "open": "43.61",
      "high": "43.88",
      "low": "42.86",
      "close": "43.36",
      "volume": "831520"
    },
    {
      "date": "2024-05-31",
      "open": "43.54",
      "high": "43.88",
      "low": "42.19",
      "close": "43.50",
      "volume": "823813"
    },
    {
      "date": "2024-06-03",
      "open": "44.19",
      "high": "44.85",
      "low": "43.34",
      "close": "44.21",
      "volume": "855409"
    },
    {
      "date": "2024-06-04",
      "open": "43.68",
      "high": "43.68",
      "low": "42.975",
      "close": "43.02",
      "volume": "643961"
    },
    {
      "date": "2024-06-05",
      "open": "43.34",
      "high": "45.47",
      "low": "43.20",
      "close": "45.40",
      "volume": "700080"
    },
    {
      "date": "2024-06-06",
      "open": "45.81",
      "high": "46.46",
      "low": "45.26",
      "close": "45.59",
      "volume": "679331"
    },
    {
      "date": "2024-06-07",
      "open": "44.97",
      "high": "45.83",
      "low": "44.825",
      "close": "45.79",
      "volume": "591856"
    },
    {
      "date": "2024-06-10",
      "open": "45.17",
      "high": "47.12",
      "low": "45.11",
      "close": "46.97",
      "volume": "829264"
    },
    {
      "date": "2024-06-11",
      "open": "46.72",
      "high": "46.72",
      "low": "44.94",
      "close": "45.47",
      "volume": "776175"
    },
    {
      "date": "2024-06-12",
      "open": "46.61",
      "high": "48.39",
      "low": "46.37",
      "close": "46.91",
      "volume": "1080326"
    },
    {
      "date": "2024-06-13",
      "open": "46.805",
      "high": "47.71",
      "low": "45.96",
      "close": "47.55",
      "volume": "583636"
    },
    {
      "date": "2024-06-14",
      "open": "47.00",
      "high": "47.465",
      "low": "46.3825",
      "close": "47.28",
      "volume": "408565"
    },
    {
      "date": "2024-06-17",
      "open": "47.28",
      "high": "50.08",
      "low": "47.0638",
      "close": "50.00",
      "volume": "1084109"
    },
    {
      "date": "2024-06-18",
      "open": "50.01",
      "high": "50.73",
      "low": "49.42",
      "close": "49.58",
      "volume": "974522"
    },
    {
      "date": "2024-06-20",
      "open": "49.43",
      "high": "49.57",
      "low": "47.835",
      "close": "47.91",
      "volume": "905083"
    },
    {
      "date": "2024-06-21",
      "open": "47.92",
      "high": "48.99",
      "low": "47.53",
      "close": "48.66",
      "volume": "1216361"
    },
    {
      "date": "2024-06-24",
      "open": "48.45",
      "high": "49.43",
      "low": "47.52",
      "close": "47.58",
      "volume": "472698"
    },
    {
      "date": "2024-06-25",
      "open": "47.58",
      "high": "49.465",
      "low": "47.20",
      "close": "49.19",
      "volume": "587505"
    },
    {
      "date": "2024-06-26",
      "open": "49.04",
      "high": "49.34",
      "low": "48.39",
      "close": "49.13",
      "volume": "621744"
    },
    {
      "date": "2024-06-27",
      "open": "49.00",
      "high": "49.13",
      "low": "47.84",
      "close": "49.04",
      "volume": "599444"
    },
    {
      "date": "2024-06-28",
      "open": "49.40",
      "high": "51.50",
      "low": "49.10",
      "close": "50.92",
      "volume": "1576523"
    },
    {
      "date": "2024-07-01",
      "open": "50.63",
      "high": "51.77",
      "low": "50.47",
      "close": "51.43",
      "volume": "1118266"
    },
    {
      "date": "2024-07-02",
      "open": "51.30",
      "high": "54.00",
      "low": "51.30",
      "close": "53.94",
      "volume": "1492418"
    },
    {
      "date": "2024-07-03",
      "open": "54.08",
      "high": "54.515",
      "low": "53.80",
      "close": "54.24",
      "volume": "537654"
    },
    {
      "date": "2024-07-05",
      "open": "54.14",
      "high": "55.43",
      "low": "53.766",
      "close": "55.35",
      "volume": "677417"
    },
    {
      "date": "2024-07-08",
      "open": "55.80",
      "high": "57.54",
      "low": "55.40",
      "close": "56.19",
      "volume": "1475088"
    },
    {
      "date": "2024-07-09",
      "open": "56.11",
      "high": "56.49",
      "low": "55.0365",
      "close": "55.84",
      "volume": "844193"
    },
    {
      "date": "2024-07-10",
      "open": "56.26",
      "high": "56.54",
      "low": "55.33",
      "close": "56.26",
      "volume": "968719"
    },
    {
      "date": "2024-07-11",
      "open": "56.80",
      "high": "57.56",
      "low": "56.05",
      "close": "57.33",
      "volume": "1234601"
    },
    {
      "date": "2024-07-12",
      "open": "57.84",
      "high": "60.40",
      "low": "57.43",
      "close": "59.24",
      "volume": "1351793"
    },
    {
      "date": "2024-07-15",
      "open": "59.15",
      "high": "59.63",
      "low": "57.83",
      "close": "57.97",
      "volume": "1086885"
    },
    {
      "date": "2024-07-16",
      "open": "58.27",
      "high": "59.19",
      "low": "57.13",
      "close": "59.09",
      "volume": "1326616"
    },
    {
      "date": "2024-07-17",
      "open": "58.33",
      "high": "58.62",
      "low": "56.87",
      "close": "57.41",
      "volume": "1362724"
    },
    {
      "date": "2024-07-18",
      "open": "57.50",
      "high": "57.93",
      "low": "54.50",
      "close": "55.50",
      "volume": "2316374"
    },
    {
      "date": "2024-07-19",
      "open": "55.51",
      "high": "55.73",
      "low": "54.30",
      "close": "54.77",
      "volume": "960618"
    },
    {
      "date": "2024-07-22",
      "open": "55.62",
      "high": "55.83",
      "low": "54.55",
      "close": "55.42",
      "volume": "1023940"
    },
    {
      "date": "2024-07-23",
      "open": "54.86",
      "high": "55.45",
      "low": "54.03",
      "close": "54.80",
      "volume": "1069943"
    },
    {
      "date": "2024-07-24",
      "open": "54.12",
      "high": "54.82",
      "low": "52.67",
      "close": "52.71",
      "volume": "1323630"
    },
    {
      "date": "2024-07-25",
      "open": "52.78",
      "high": "52.78",
      "low": "50.71",
      "close": "50.83",
      "volume": "1568101"
    },
    {
      "date": "2024-07-26",
      "open": "51.45",
      "high": "51.86",
      "low": "50.545",
      "close": "51.83",
      "volume": "1255207"
    },
    {
      "date": "2024-07-29",
      "open": "51.99",
      "high": "52.92",
      "low": "51.48",
      "close": "51.80",
      "volume": "628227"
    },
    {
      "date": "2024-07-30",
      "open": "51.86",
      "high": "52.24",
      "low": "48.56",
      "close": "49.05",
      "volume": "2319905"
    },
    {
      "date": "2024-07-31",
      "open": "50.36",
      "high": "52.91",
      "low": "50.0112",
      "close": "51.78",
      "volume": "2367668"
    },
    {
      "date": "2024-08-01",
      "open": "52.12",
      "high": "52.91",
      "low": "47.66",
      "close": "48.01",
      "volume": "2060578"
    },
    {
      "date": "2024-08-02",
      "open": "46.30",
      "high": "47.025",
      "low": "44.29",
      "close": "44.33",
      "volume": "1795908"
    },
    {
      "date": "2024-08-05",
      "open": "40.70",
      "high": "42.14",
      "low": "38.285",
      "close": "41.47",
      "volume": "3649997"
    },
    {
      "date": "2024-08-06",
      "open": "41.81",
      "high": "43.08",
      "low": "40.96",
      "close": "41.59",
      "volume": "1654389"
    },
    {
      "date": "2024-08-07",
      "open": "42.65",
      "high": "43.98",
      "low": "40.26",
      "close": "40.28",
      "volume": "1425058"
    },
    {
      "date": "2024-08-08",
      "open": "42.12",
      "high": "43.42",
      "low": "40.90",
      "close": "43.34",
      "volume": "1536357"
    },
    {
      "date": "2024-08-09",
      "open": "43.22",
      "high": "43.66",
      "low": "42.05",
      "close": "43.25",
      "volume": "950309"
    },
    {
      "date": "2024-08-12",
      "open": "43.77",
      "high": "45.91",
      "low": "43.28",
      "close": "44.94",
      "volume": "1509023"
    },
    {
      "date": "2024-08-13",
      "open": "45.49",
      "high": "46.57",
      "low": "44.77",
      "close": "46.24",
      "volume": "2362376"
    },
    {
      "date": "2024-08-14",
      "open": "46.37",
      "high": "47.50",
      "low": "45.50",
      "close": "45.53",
      "volume": "2722600"
    },
    {
      "date": "2024-08-15",
      "open": "51.25",
      "high": "53.39",
      "low": "50.5875",
      "close": "52.26",
      "volume": "7859676"
    },
    {
      "date": "2024-08-16",
      "open": "52.27",
      "high": "54.16",
      "low": "51.45",
      "close": "51.98",
      "volume": "2467378"
    },
    {
      "date": "2024-08-19",
      "open": "51.98",
      "high": "52.85",
      "low": "51.14",
      "close": "52.82",
      "volume": "1962534"
    },
    {
      "date": "2024-08-20",
      "open": "53.11",
      "high": "57.08",
      "low": "53.00",
      "close": "56.09",
      "volume": "2895722"
    },
    {
      "date": "2024-08-21",
      "open": "55.28",
      "high": "57.11",
      "low": "54.68",
      "close": "56.39",
      "volume": "1624949"
    },
    {
      "date": "2024-08-22",
      "open": "57.10",
      "high": "57.65",
      "low": "55.49",
      "close": "55.59",
      "volume": "1321189"
    },
    {
      "date": "2024-08-23",
      "open": "55.99",
      "high": "59.18",
      "low": "55.78",
      "close": "59.17",
      "volume": "1973390"
    },
    {
      "date": "2024-08-26",
      "open": "58.72",
      "high": "58.75",
      "low": "56.145",
      "close": "56.41",
      "volume": "1851952"
    },
    {
      "date": "2024-08-27",
      "open": "55.29",
      "high": "57.75",
      "low": "55.07",
      "close": "57.48",
      "volume": "1100435"
    },
    {
      "date": "2024-08-28",
      "open": "57.40",
      "high": "57.77",
      "low": "55.69",
      "close": "56.57",
      "volume": "1205906"
    },
    {
      "date": "2024-08-29",
      "open": "56.81",
      "high": "58.01",
      "low": "55.87",
      "close": "56.53",
      "volume": "1264425"
    },
    {
      "date": "2024-08-30",
      "open": "57.09",
      "high": "57.79",
      "low": "56.5357",
      "close": "57.61",
      "volume": "1674628"
    },
    {
      "date": "2024-09-03",
      "open": "57.00",
      "high": "57.095",
      "low": "52.90",
      "close": "53.01",
      "volume": "1881043"
    },
    {
      "date": "2024-09-04",
      "open": "52.60",
      "high": "56.01",
      "low": "52.51",
      "close": "55.43",
      "volume": "1534463"
    },
    {
      "date": "2024-09-05",
      "open": "55.41",
      "high": "55.88",
      "low": "54.11",
      "close": "55.08",
      "volume": "744665"
    },
    {
      "date": "2024-09-06",
      "open": "55.00",
      "high": "55.00",
      "low": "51.685",
      "close": "52.11",
      "volume": "1258774"
    },
    {
      "date": "2024-09-09",
      "open": "52.11",
      "high": "52.40",
      "low": "50.595",
      "close": "51.20",
      "volume": "1301044"
    },
    {
      "date": "2024-09-10",
      "open": "51.08",
      "high": "51.77",
      "low": "50.29",
      "close": "51.10",
      "volume": "654372"
    },
    {
      "date": "2024-09-11",
      "open": "51.25",
      "high": "54.02",
      "low": "50.84",
      "close": "53.95",
      "volume": "855735"
    },
    {
      "date": "2024-09-12",
      "open": "54.14",
      "high": "55.17",
      "low": "53.425",
      "close": "54.25",
      "volume": "1230760"
    },
    {
      "date": "2024-09-13",
      "open": "54.72",
      "high": "56.62",
      "low": "54.68",
      "close": "55.78",
      "volume": "965371"
    },
    {
      "date": "2024-09-16",
      "open": "55.11",
      "high": "56.83",
      "low": "54.40",
      "close": "56.59",
      "volume": "1490700"
    },
    {
      "date": "2024-09-17",
      "open": "57.00",
      "high": "58.52",
      "low": "56.84",
      "close": "58.37",
      "volume": "1668607"
    },
    {
      "date": "2024-09-18",
      "open": "58.58",
      "high": "59.93",
      "low": "57.82",
      "close": "58.28",
      "volume": "1341823"
    },
    {
      "date": "2024-09-19",
      "open": "60.03",
      "high": "62.21",
      "low": "58.98",
      "close": "61.14",
      "volume": "2657299"
    },
    {
      "date": "2024-09-20",
      "open": "61.00",
      "high": "61.45",
      "low": "59.7501",
      "close": "61.35",
      "volume": "1583112"
    },
    {
      "date": "2024-09-23",
      "open": "61.215",
      "high": "62.15",
      "low": "60.395",
      "close": "61.23",
      "volume": "1171093"
    },
    {
      "date": "2024-09-24",
      "open": "61.58",
      "high": "62.08",
      "low": "59.815",
      "close": "60.79",
      "volume": "2399928"
    },
    {
      "date": "2024-09-25",
      "open": "60.60",
      "high": "61.63",
      "low": "60.08",
      "close": "60.95",
      "volume": "1505679"
    },
    {
      "date": "2024-09-26",
      "open": "62.42",
      "high": "65.24",
      "low": "62.3196",
      "close": "64.74",
      "volume": "2515637"
    },
    {
      "date": "2024-09-27",
      "open": "65.02",
      "high": "65.516",
      "low": "63.53",
      "close": "64.53",
      "volume": "2313560"
    },
    {
      "date": "2024-09-30",
      "open": "63.90",
      "high": "64.13",
      "low": "62.34",
      "close": "63.38",
      "volume": "1171482"
    },
    {
      "date": "2024-10-01",
      "open": "63.56",
      "high": "64.13",
      "low": "60.84",
      "close": "61.49",
      "volume": "1426801"
    },
    {
      "date": "2024-10-02",
      "open": "61.50",
      "high": "65.01",
      "low": "61.50",
      "close": "65.00",
      "volume": "1150196"
    },
    {
      "date": "2024-10-03",
      "open": "63.88",
      "high": "66.22",
      "low": "63.72",
      "close": "66.16",
      "volume": "1406745"
    },
    {
      "date": "2024-10-04",
      "open": "67.98",
      "high": "68.81",
      "low": "66.68",
      "close": "68.80",
      "volume": "2260693"
    },
    {
      "date": "2024-10-07",
      "open": "67.94",
      "high": "68.77",
      "low": "65.76",
      "close": "67.27",
      "volume": "2141990"
    },
    {
      "date": "2024-10-08",
      "open": "67.26",
      "high": "68.74",
      "low": "66.88",
      "close": "67.75",
      "volume": "1081577"
    },
    {
      "date": "2024-10-09",
      "open": "67.50",
      "high": "68.175",
      "low": "66.84",
      "close": "67.68",
      "volume": "1071663"
    },
    {
      "date": "2024-10-10",
      "open": "67.11",
      "high": "67.92",
      "low": "66.47",
      "close": "67.10",
      "volume": "1200112"
    },
    {
      "date": "2024-10-11",
      "open": "66.85",
      "high": "68.65",
      "low": "66.85",
      "close": "68.24",
      "volume": "1282402"
    },
    {
      "date": "2024-10-14",
      "open": "68.68",
      "high": "69.40",
      "low": "67.88",
      "close": "69.23",
      "volume": "1272007"
    },
    {
      "date": "2024-10-15",
      "open": "69.40",
      "high": "70.09",
      "low": "66.30",
      "close": "66.58",
      "volume": "1667435"
    },
    {
      "date": "2024-10-16",
      "open": "67.43",
      "high": "69.16",
      "low": "66.79",
      "close": "68.78",
      "volume": "1602746"
    },
    {
      "date": "2024-10-17",
      "open": "69.87",
      "high": "71.07",
      "low": "69.14",
      "close": "69.62",
      "volume": "2153255"
    },
    {
      "date": "2024-10-18",
      "open": "69.66",
      "high": "69.96",
      "low": "66.09",
      "close": "66.23",
      "volume": "1533006"
    },
    {
      "date": "2024-10-21",
      "open": "65.11",
      "high": "65.818",
      "low": "63.46",
      "close": "65.56",
      "volume": "1742377"
    },
    {
      "date": "2024-10-22",
      "open": "65.90",
      "high": "67.72",
      "low": "65.20",
      "close": "66.54",
      "volume": "1482721"
    },
    {
      "date": "2024-10-23",
      "open": "65.97",
      "high": "67.54",
      "low": "65.055",
      "close": "65.66",
      "volume": "1427841"
    },
    {
      "date": "2024-10-24",
      "open": "66.14",
      "high": "66.205",
      "low": "64.23",
      "close": "64.64",
      "volume": "984986"
    },
    {
      "date": "2024-10-25",
      "open": "65.08",
      "high": "65.08",
      "low": "63.70",
      "close": "64.37",
      "volume": "830384"
    },
    {
      "date": "2024-10-28",
      "open": "64.94",
      "high": "65.70",
      "low": "64.46",
      "close": "64.96",
      "volume": "772493"
    },
    {
      "date": "2024-10-29",
      "open": "65.15",
      "high": "66.5899",
      "low": "64.87",
      "close": "65.76",
      "volume": "1001141"
    },
    {
      "date": "2024-10-30",
      "open": "64.64",
      "high": "66.28",
      "low": "64.62",
      "close": "65.35",
      "volume": "1015279"
    },
    {
      "date": "2024-10-31",
      "open": "65.09",
      "high": "65.09",
      "low": "62.78",
      "close": "63.87",
      "volume": "1256357"
    },
    {
      "date": "2024-11-01",
      "open": "63.14",
      "high": "65.69",
      "low": "62.38",
      "close": "65.35",
      "volume": "1451959"
    },
    {
      "date": "2024-11-04",
      "open": "65.06",
      "high": "65.635",
      "low": "64.13",
      "close": "64.17",
      "volume": "1257812"
    },
    {
      "date": "2024-11-05",
      "open": "64.93",
      "high": "66.64",
      "low": "64.60",
      "close": "66.18",
      "volume": "1669720"
    },
    {
      "date": "2024-11-06",
      "open": "67.97",
      "high": "72.7695",
      "low": "67.90",
      "close": "71.97",
      "volume": "4198692"
    },
    {
      "date": "2024-11-07",
      "open": "73.07",
      "high": "73.90",
      "low": "72.07",
      "close": "73.64",
      "volume": "2900903"
    },
    {
      "date": "2024-11-08",
      "open": "86.50",
      "high": "88.00",
      "low": "81.03",
      "close": "83.85",
      "volume": "7369004"
    },
    {
      "date": "2024-11-11",
      "open": "85.01",
      "high": "89.70",
      "low": "84.86",
      "close": "86.72",
      "volume": "3190825"
    },
    {
      "date": "2024-11-12",
      "open": "86.04",
      "high": "88.69",
      "low": "85.87",
      "close": "86.65",
      "volume": "2124827"
    },
    {
      "date": "2024-11-13",
      "open": "87.16",
      "high": "88.53",
      "low": "86.505",
      "close": "88.06",
      "volume": "2024878"
    },
    {
      "date": "2024-11-14",
      "open": "88.12",
      "high": "88.85",
      "low": "84.99",
      "close": "85.13",
      "volume": "1737078"
    },
    {
      "date": "2024-11-15",
      "open": "83.60",
      "high": "84.45",
      "low": "79.94",
      "close": "81.45",
      "volume": "1784788"
    },
    {
      "date": "2024-11-18",
      "open": "81.95",
      "high": "82.025",
      "low": "80.01",
      "close": "80.54",
      "volume": "1342160"
    },
    {
      "date": "2024-11-19",
      "open": "79.68",
      "high": "82.97",
      "low": "79.00",
      "close": "82.48",
      "volume": "1278100"
    },
    {
      "date": "2024-11-20",
      "open": "81.65",
      "high": "83.12",
      "low": "80.22",
      "close": "82.47",
      "volume": "1586756"
    },
    {
      "date": "2024-11-21",
      "open": "86.32",
      "high": "90.51",
      "low": "84.72",
      "close": "85.61",
      "volume": "3656638"
    },
    {
      "date": "2024-11-22",
      "open": "85.82",
      "high": "89.64",
      "low": "85.2201",
      "close": "89.09",
      "volume": "2309919"
    },
    {
      "date": "2024-11-25",
      "open": "89.61",
      "high": "91.21",
      "low": "86.955",
      "close": "87.20",
      "volume": "3294568"
    },
    {
      "date": "2024-11-26",
      "open": "87.59",
      "high": "88.94",
      "low": "86.52",
      "close": "86.98",
      "volume": "1144430"
    },
    {
      "date": "2024-11-27",
      "open": "86.13",
      "high": "87.00",
      "low": "82.61",
      "close": "83.77",
      "volume": "1478043"
    },
    {
      "date": "2024-11-29",
      "open": "84.50",
      "high": "87.23",
      "low": "83.91",
      "close": "86.97",
      "volume": "975161"
    },
    {
      "date": "2024-12-02",
      "open": "87.19",
      "high": "88.335",
      "low": "86.14",
      "close": "86.37",
      "volume": "1007344"
    },
    {
      "date": "2024-12-03",
      "open": "86.96",
      "high": "89.92",
      "low": "86.24",
      "close": "88.70",
      "volume": "1421739"
    },
    {
      "date": "2024-12-04",
      "open": "90.00",
      "high": "95.92",
      "low": "89.755",
      "close": "94.90",
      "volume": "3231670"
    },
    {
      "date": "2024-12-05",
      "open": "94.08",
      "high": "95.30",
      "low": "92.28",
      "close": "92.64",
      "volume": "1608907"
    },
    {
      "date": "2024-12-06",
      "open": "93.21",
      "high": "94.22",
      "low": "91.55",
      "close": "92.84",
      "volume": "1483212"
    },
    {
      "date": "2024-12-09",
      "open": "93.38",
      "high": "93.38",
      "low": "88.80",
      "close": "89.80",
      "volume": "1146088"
    },
    {
      "date": "2024-12-10",
      "open": "89.80",
      "high": "90.155",
      "low": "86.21",
      "close": "86.97",
      "volume": "1571733"
    },
    {
      "date": "2024-12-11",
      "open": "88.00",
      "high": "89.8991",
      "low": "86.99",
      "close": "88.20",
      "volume": "1594599"
    },
    {
      "date": "2024-12-12",
      "open": "89.87",
      "high": "94.82",
      "low": "89.00",
      "close": "90.75",
      "volume": "1836171"
    },
    {
      "date": "2024-12-13",
      "open": "93.60",
      "high": "96.25",
      "low": "91.10",
      "close": "92.92",
      "volume": "1427887"
    },
    {
      "date": "2024-12-16",
      "open": "92.83",
      "high": "95.68",
      "low": "92.61",
      "close": "93.18",
      "volume": "1654496"
    },
    {
      "date": "2024-12-17",
      "open": "91.40",
      "high": "92.18",
      "low": "88.50",
      "close": "88.92",
      "volume": "1391582"
    },
    {
      "date": "2024-12-18",
      "open": "89.97",
      "high": "90.47",
      "low": "81.385",
      "close": "82.90",
      "volume": "3009951"
    },
    {
      "date": "2024-12-19",
      "open": "84.40",
      "high": "87.39",
      "low": "82.615",
      "close": "83.56",
      "volume": "1482603"
    },
    {
      "date": "2024-12-20",
      "open": "82.30",
      "high": "86.55",
      "low": "81.865",
      "close": "85.08",
      "volume": "2130165"
    },
    {
      "date": "2024-12-23",
      "open": "85.25",
      "high": "86.43",
      "low": "82.89",
      "close": "83.22",
      "volume": "1538757"
    },
    {
      "date": "2024-12-24",
      "open": "82.90",
      "high": "84.53",
      "low": "81.65",
      "close": "84.34",
      "volume": "514446"
    },
    {
      "date": "2024-12-26",
      "open": "83.63",
      "high": "86.40",
      "low": "83.03",
      "close": "85.69",
      "volume": "683152"
    },
    {
      "date": "2024-12-27",
      "open": "84.86",
      "high": "85.93",
      "low": "83.26",
      "close": "84.36",
      "volume": "583626"
    },
    {
      "date": "2024-12-30",
      "open": "83.21",
      "high": "84.88",
      "low": "82.03",
      "close": "83.84",
      "volume": "724618"
    },
    {
      "date": "2024-12-31",
      "open": "83.97",
      "high": "85.50",
      "low": "83.23",
      "close": "83.95",
      "volume": "954817"
    },
    {
      "date": "2025-01-02",
      "open": "84.16",
      "high": "86.2625",
      "low": "82.31",
      "close": "85.60",
      "volume": "1449159"
    },
    {
      "date": "2025-01-03",
      "open": "86.36",
      "high": "89.61",
      "low": "86.28",
      "close": "89.35",
      "volume": "1506295"
    },
    {
      "date": "2025-01-06",
      "open": "90.91",
      "high": "92.76",
      "low": "89.875",
      "close": "90.44",
      "volume": "1804237"
    },
    {
      "date": "2025-01-07",
      "open": "90.78",
      "high": "91.33",
      "low": "85.4028",
      "close": "86.59",
      "volume": "1714896"
    },
    {
      "date": "2025-01-08",
      "open": "85.77",
      "high": "86.6599",
      "low": "83.23",
      "close": "85.19",
      "volume": "1114604"
    },
    {
      "date": "2025-01-10",
      "open": "83.36",
      "high": "86.02",
      "low": "82.70",
      "close": "84.38",
      "volume": "1236408"
    },
    {
      "date": "2025-01-13",
      "open": "82.00",
      "high": "83.98",
      "low": "80.00",
      "close": "83.74",
      "volume": "1996054"
    },
    {
      "date": "2025-01-14",
      "open": "85.10",
      "high": "87.24",
      "low": "84.65",
      "close": "85.08",
      "volume": "1192321"
    },
    {
      "date": "2025-01-15",
      "open": "88.15",
      "high": "89.21",
      "low": "86.16",
      "close": "88.40",
      "volume": "1141155"
    },
    {
      "date": "2025-01-16",
      "open": "89.28",
      "high": "90.87",
      "low": "87.765",
      "close": "89.36",
      "volume": "1617372"
    },
    {
      "date": "2025-01-17",
      "open": "94.13",
      "high": "94.69",
      "low": "91.64",
      "close": "94.41",
      "volume": "1874206"
    },
    {
      "date": "2025-01-21",
      "open": "95.00",
      "high": "97.76",
      "low": "93.83",
      "close": "97.45",
      "volume": "1825941"
    },
    {
      "date": "2025-01-22",
      "open": "99.49",
      "high": "104.00",
      "low": "99.10",
      "close": "100.38",
      "volume": "2206800"
    },
    {
      "date": "2025-01-23",
      "open": "98.72",
      "high": "100.71",
      "low": "98.2457",
      "close": "99.33",
      "volume": "1302544"
    },
    {
      "date": "2025-01-24",
      "open": "100.00",
      "high": "100.6389",
      "low": "95.47",
      "close": "95.65",
      "volume": "1786566"
    },
    {
      "date": "2025-01-27",
      "open": "88.73",
      "high": "88.85",
      "low": "71.05",
      "close": "74.17",
      "volume": "7619616"
    },
    {
      "date": "2025-01-28",
      "open": "76.80",
      "high": "78.06",
      "low": "74.91",
      "close": "77.80",
      "volume": "3546525"
    },
    {
      "date": "2025-01-29",
      "open": "78.11",
      "high": "80.87",
      "low": "77.4001",
      "close": "77.91",
      "volume": "1863707"
    },
    {
      "date": "2025-01-30",
      "open": "84.015",
      "high": "88.99",
      "low": "83.07",
      "close": "83.98",
      "volume": "2867903"
    },
    {
      "date": "2025-01-31",
      "open": "85.30",
      "high": "88.00",
      "low": "84.54",
      "close": "85.06",
      "volume": "2119824"
    },
    {
      "date": "2025-02-03",
      "open": "80.18",
      "high": "85.96",
      "low": "78.80",
      "close": "84.31",
      "volume": "2007763"
    },
    {
      "date": "2025-02-04",
      "open": "86.195",
      "high": "88.03",
      "low": "84.39",
      "close": "86.33",
      "volume": "3098315"
    },
    {
      "date": "2025-02-05",
      "open": "87.00",
      "high": "90.6499",
      "low": "86.0001",
      "close": "89.19",
      "volume": "2859065"
    },
    {
      "date": "2025-02-06",
      "open": "94.00",
      "high": "95.00",
      "low": "88.15",
      "close": "92.67",
      "volume": "5130056"
    },
    {
      "date": "2025-02-07",
      "open": "87.11",
      "high": "91.49",
      "low": "84.34",
      "close": "85.90",
      "volume": "6389994"
    },
    {
      "date": "2025-02-10",
      "open": "86.09",
      "high": "86.353",
      "low": "81.69",
      "close": "81.93",
      "volume": "3574582"
    },
    {
      "date": "2025-02-11",
      "open": "80.55",
      "high": "81.7704",
      "low": "79.47",
      "close": "79.60",
      "volume": "2520368"
    },
    {
      "date": "2025-02-12",
      "open": "77.83",
      "high": "80.55",
      "low": "76.58",
      "close": "79.22",
      "volume": "1946055"
    },
    {
      "date": "2025-02-13",
      "open": "79.30",
      "high": "80.85",
      "low": "76.57",
      "close": "78.13",
      "volume": "2281885"
    },
    {
      "date": "2025-02-14",
      "open": "77.50",
      "high": "79.14",
      "low": "75.52",
      "close": "77.68",
      "volume": "1783061"
    },
    {
      "date": "2025-02-18",
      "open": "78.44",
      "high": "81.16",
      "low": "77.21",
      "close": "80.22",
      "volume": "1730127"
    },
    {
      "date": "2025-02-19",
      "open": "79.38",
      "high": "79.8391",
      "low": "76.53",
      "close": "77.29",
      "volume": "1730476"
    },
    {
      "date": "2025-02-20",
      "open": "77.39",
      "high": "77.415",
      "low": "73.36",
      "close": "76.34",
      "volume": "2888153"
    },
    {
      "date": "2025-02-21",
      "open": "77.005",
      "high": "79.47",
      "low": "73.21",
      "close": "73.35",
      "volume": "1987812"
    },
    {
      "date": "2025-02-24",
      "open": "73.35",
      "high": "75.89",
      "low": "71.00",
      "close": "72.47",
      "volume": "2920877"
    },
    {
      "date": "2025-02-25",
      "open": "72.05",
      "high": "72.14",
      "low": "67.66",
      "close": "70.39",
      "volume": "3035157"
    },
    {
      "date": "2025-02-26",
      "open": "72.18",
      "high": "75.63",
      "low": "71.98",
      "close": "72.50",
      "volume": "1917336"
    },
    {
      "date": "2025-02-27",
      "open": "75.54",
      "high": "75.57",
      "low": "69.45",
      "close": "69.62",
      "volume": "2107377"
    },
    {
      "date": "2025-02-28",
      "open": "68.54",
      "high": "70.62",
      "low": "66.625",
      "close": "70.33",
      "volume": "2615148"
    },
    {
      "date": "2025-03-03",
      "open": "71.42",
      "high": "71.42",
      "low": "64.38",
      "close": "65.69",
      "volume": "2905334"
    },
    {
      "date": "2025-03-04",
      "open": "62.80",
      "high": "66.89",
      "low": "61.3457",
      "close": "65.09",
      "volume": "3304341"
    },
    {
      "date": "2025-03-05",
      "open": "65.14",
      "high": "67.97",
      "low": "63.54",
      "close": "67.34",
      "volume": "2117603"
    },
    {
      "date": "2025-03-06",
      "open": "64.57",
      "high": "66.78",
      "low": "60.91",
      "close": "61.09",
      "volume": "2890801"
    },
    {
      "date": "2025-03-07",
      "open": "61.55",
      "high": "62.86",
      "low": "57.85",
      "close": "62.11",
      "volume": "2899530"
    },
    {
      "date": "2025-03-10",
      "open": "59.66",
      "high": "60.75",
      "low": "55.96",
      "close": "57.41",
      "volume": "3734276"
    },
    {
      "date": "2025-03-11",
      "open": "59.51",
      "high": "64.54",
      "low": "58.805",
      "close": "62.05",
      "volume": "5382804"
    },
    {
      "date": "2025-03-12",
      "open": "65.08",
      "high": "66.27",
      "low": "63.85",
      "close": "64.02",
      "volume": "3680294"
    },
    {
      "date": "2025-03-13",
      "open": "63.19",
      "high": "63.19",
      "low": "58.70",
      "close": "60.29",
      "volume": "2759215"
    },
    {
      "date": "2025-03-14",
      "open": "61.82",
      "high": "63.67",
      "low": "60.53",
      "close": "63.61",
      "volume": "2284056"
    },
    {
      "date": "2025-03-17",
      "open": "63.96",
      "high": "68.44",
      "low": "63.67",
      "close": "68.31",
      "volume": "3365260"
    },
    {
      "date": "2025-03-18",
      "open": "67.50",
      "high": "68.98",
      "low": "63.37",
      "close": "65.88",
      "volume": "4650507"
    },
    {
      "date": "2025-03-19",
      "open": "67.05",
      "high": "69.61",
      "low": "65.21",
      "close": "67.17",
      "volume": "2433910"
    },
    {
      "date": "2025-03-20",
      "open": "65.91",
      "high": "70.06",
      "low": "65.91",
      "close": "68.83",
      "volume": "2189833"
    },
    {
      "date": "2025-03-21",
      "open": "67.15",
      "high": "67.91",
      "low": "66.33",
      "close": "66.61",
      "volume": "1762701"
    },
    {
      "date": "2025-03-24",
      "open": "70.51",
      "high": "73.71",
      "low": "70.40",
      "close": "73.63",
      "volume": "2576010"
    },
    {
      "date": "2025-03-25",
      "open": "72.68",
      "high": "73.60",
      "low": "69.78",
      "close": "71.07",
      "volume": "1539306"
    },
    {
      "date": "2025-03-26",
      "open": "71.00",
      "high": "71.02",
      "low": "65.53",
      "close": "66.11",
      "volume": "2459932"
    },
    {
      "date": "2025-03-27",
      "open": "65.00",
      "high": "65.255",
      "low": "63.00",
      "close": "63.98",
      "volume": "1835295"
    },
    {
      "date": "2025-03-28",
      "open": "63.24",
      "high": "64.55",
      "low": "61.57",
      "close": "62.58",
      "volume": "1716033"
    },
    {
      "date": "2025-03-31",
      "open": "60.85",
      "high": "62.53",
      "low": "59.25",
      "close": "62.34",
      "volume": "1597469"
    },
    {
      "date": "2025-04-01",
      "open": "62.03",
      "high": "63.91",
      "low": "59.83",
      "close": "63.59",
      "volume": "3602302"
    },
    {
      "date": "2025-04-02",
      "open": "61.84",
      "high": "68.90",
      "low": "61.64",
      "close": "66.82",
      "volume": "4008460"
    },
    {
      "date": "2025-04-03",
      "open": "61.40",
      "high": "61.60",
      "low": "53.065",
      "close": "53.45",
      "volume": "5501694"
    },
    {
      "date": "2025-04-04",
      "open": "51.44",
      "high": "51.72",
      "low": "45.65",
      "close": "49.56",
      "volume": "5873712"
    },
    {
      "date": "2025-04-07",
      "open": "48.01",
      "high": "57.40",
      "low": "47.05",
      "close": "52.26",
      "volume": "4811269"
    },
    {
      "date": "2025-04-08",
      "open": "55.83",
      "high": "56.66",
      "low": "48.51",
      "close": "50.02",
      "volume": "4243523"
    },
    {
      "date": "2025-04-09",
      "open": "49.48",
      "high": "62.88",
      "low": "48.88",
      "close": "59.81",
      "volume": "5106492"
    },
    {
      "date": "2025-04-10",
      "open": "57.59",
      "high": "57.90",
      "low": "52.945",
      "close": "54.47",
      "volume": "3274213"
    },
    {
      "date": "2025-04-11",
      "open": "53.29",
      "high": "53.8299",
      "low": "50.63",
      "close": "51.27",
      "volume": "4624183"
    },
    {
      "date": "2025-04-14",
      "open": "54.92",
      "high": "55.65",
      "low": "51.41",
      "close": "52.36",
      "volume": "3458967"
    },
    {
      "date": "2025-04-15",
      "open": "52.60",
      "high": "54.1529",
      "low": "52.5743",
      "close": "52.69",
      "volume": "1897029"
    },
    {
      "date": "2025-04-16",
      "open": "50.25",
      "high": "52.62",
      "low": "50.25",
      "close": "52.21",
      "volume": "2058879"
    },
    {
      "date": "2025-04-17",
      "open": "52.25",
      "high": "52.455",
      "low": "50.69",
      "close": "52.00",
      "volume": "1094101"
    },
    {
      "date": "2025-04-21",
      "open": "50.27",
      "high": "50.6931",
      "low": "49.13",
      "close": "50.07",
      "volume": "1474068"
    },
    {
      "date": "2025-04-22",
      "open": "51.35",
      "high": "52.3899",
      "low": "50.46",
      "close": "51.64",
      "volume": "1504146"
    },
    {
      "date": "2025-04-23",
      "open": "55.025",
      "high": "60.28",
      "low": "55.025",
      "close": "55.17",
      "volume": "2604021"
    },
    {
      "date": "2025-04-24",
      "open": "55.285",
      "high": "59.195",
      "low": "55.00",
      "close": "58.77",
      "volume": "2235980"
    },
    {
      "date": "2025-04-25",
      "open": "58.82",
      "high": "61.10",
      "low": "57.88",
      "close": "60.00",
      "volume": "1466997"
    },
    {
      "date": "2025-04-28",
      "open": "59.58",
      "high": "60.76",
      "low": "58.86",
      "close": "60.08",
      "volume": "1771308"
    },
    {
      "date": "2025-04-29",
      "open": "59.76",
      "high": "60.82",
      "low": "59.24",
      "close": "59.96",
      "volume": "1048005"
    },
    {
      "date": "2025-04-30",
      "open": "57.49",
      "high": "59.25",
      "low": "56.80",
      "close": "59.04",
      "volume": "1611212"
    },
    {
      "date": "2025-05-01",
      "open": "61.865",
      "high": "64.41",
      "low": "61.45",
      "close": "61.52",
      "volume": "2560469"
    },
    {
      "date": "2025-05-02",
      "open": "63.35",
      "high": "64.59",
      "low": "62.305",
      "close": "62.86",
      "volume": "2509471"
    },
    {
      "date": "2025-05-05",
      "open": "61.49",
      "high": "63.83",
      "low": "61.49",
      "close": "63.17",
      "volume": "1819982"
    },
    {
      "date": "2025-05-06",
      "open": "60.87",
      "high": "64.60",
      "low": "60.50",
      "close": "64.42",
      "volume": "4884607"
    },
    {
      "date": "2025-05-07",
      "open": "66.17",
      "high": "67.06",
      "low": "60.38",
      "close": "66.24",
      "volume": "5554591"
    },
    {
      "date": "2025-05-08",
      "open": "67.815",
      "high": "68.25",
      "low": "64.89",
      "close": "65.66",
      "volume": "4051990"
    },
    {
      "date": "2025-05-09",
      "open": "66.07",
      "high": "66.83",
      "low": "63.98",
      "close": "64.87",
      "volume": "2324314"
    },
    {
      "date": "2025-05-12",
      "open": "70.75",
      "high": "72.15",
      "low": "69.26",
      "close": "71.73",
      "volume": "3730073"
    },
    {
      "date": "2025-05-13",
      "open": "71.80",
      "high": "75.25",
      "low": "71.375",
      "close": "74.51",
      "volume": "2888007"
    },
    {
      "date": "2025-05-14",
      "open": "74.94",
      "high": "78.60",
      "low": "74.82",
      "close": "78.29",
      "volume": "4938323"
    },
    {
      "date": "2025-05-15",
      "open": "76.87",
      "high": "79.00",
      "low": "76.55",
      "close": "77.76",
      "volume": "2523974"
    },
    {
      "date": "2025-05-16",
      "open": "77.98",
      "high": "78.93",
      "low": "75.76",
      "close": "77.95",
      "volume": "2352670"
    },
    {
      "date": "2025-05-19",
      "open": "75.88",
      "high": "77.95",
      "low": "75.75",
      "close": "77.87",
      "volume": "1178277"
    },
    {
      "date": "2025-05-20",
      "open": "77.02",
      "high": "77.43",
      "low": "76.28",
      "close": "77.11",
      "volume": "1028381"
    },
    {
      "date": "2025-05-21",
      "open": "76.93",
      "high": "78.49",
      "low": "75.18",
      "close": "75.95",
      "volume": "1718973"
    },
    {
      "date": "2025-05-22",
      "open": "75.70",
      "high": "76.90",
      "low": "75.29",
      "close": "75.88",
      "volume": "1237269"
    },
    {
      "date": "2025-05-23",
      "open": "73.89",
      "high": "75.90",
      "low": "73.59",
      "close": "75.77",
      "volume": "1133215"
    },
    {
      "date": "2025-05-27",
      "open": "77.395",
      "high": "79.68",
      "low": "76.68",
      "close": "78.37",
      "volume": "1438625"
    },
    {
      "date": "2025-05-28",
      "open": "78.64",
      "high": "79.20",
      "low": "76.875",
      "close": "77.90",
      "volume": "1531254"
    },
    {
      "date": "2025-05-29",
      "open": "80.00",
      "high": "80.00",
      "low": "75.12",
      "close": "75.41",
      "volume": "1750124"
    },
    {
      "date": "2025-05-30",
      "open": "74.06",
      "high": "74.49",
      "low": "71.04",
      "close": "72.28",
      "volume": "3313876"
    },
    {
      "date": "2025-06-02",
      "open": "73.00",
      "high": "76.26",
      "low": "72.29",
      "close": "75.86",
      "volume": "1800604"
    },
    {
      "date": "2025-06-03",
      "open": "76.12",
      "high": "79.35",
      "low": "75.62",
      "close": "77.65",
      "volume": "1851083"
    },
    {
      "date": "2025-06-04",
      "open": "83.755",
      "high": "84.0389",
      "low": "79.495",
      "close": "80.28",
      "volume": "4865066"
    },
    {
      "date": "2025-06-05",
      "open": "82.01",
      "high": "84.99",
      "low": "81.1045",
      "close": "81.64",
      "volume": "3464178"
    },
    {
      "date": "2025-06-06",
      "open": "83.00",
      "high": "83.45",
      "low": "80.435",
      "close": "81.46",
      "volume": "1694845"
    },
    {
      "date": "2025-06-09",
      "open": "82.27",
      "high": "83.37",
      "low": "80.6645",
      "close": "82.11",
      "volume": "1273953"
    },
    {
      "date": "2025-06-10",
      "open": "83.74",
      "high": "83.74",
      "low": "80.39",
      "close": "81.96",
      "volume": "2069118"
    },
    {
      "date": "2025-06-11",
      "open": "83.67",
      "high": "84.20",
      "low": "81.04",
      "close": "82.36",
      "volume": "1799952"
    },
    {
      "date": "2025-06-12",
      "open": "82.35",
      "high": "86.42",
      "low": "82.00",
      "close": "85.50",
      "volume": "1997168"
    },
    {
      "date": "2025-06-13",
      "open": "83.20",
      "high": "84.50",
      "low": "81.93",
      "close": "82.465",
      "volume": "1667313"
    },
    {
      "date": "2025-06-16",
      "open": "83.42",
      "high": "88.21",
      "low": "83.42",
      "close": "85.78",
      "volume": "2361119"
    },
    {
      "date": "2025-06-17",
      "open": "84.64",
      "high": "87.13",
      "low": "83.59",
      "close": "86.345",
      "volume": "1870621"
    },
    {
      "date": "2025-06-18",
      "open": "87.35",
      "high": "90.20",
      "low": "86.5746",
      "close": "88.46",
      "volume": "2434918"
    },
    {
      "date": "2025-06-20",
      "open": "90.345",
      "high": "90.65",
      "low": "88.0818",
      "close": "89.66",
      "volume": "2105111"
    },
    {
      "date": "2025-06-23",
      "open": "88.88",
      "high": "89.89",
      "low": "86.63",
      "close": "89.16",
      "volume": "1537467"
    },
    {
      "date": "2025-06-24",
      "open": "90.26",
      "high": "92.525",
      "low": "89.61",
      "close": "91.81",
      "volume": "2091108"
    },
    {
      "date": "2025-06-25",
      "open": "92.93",
      "high": "93.36",
      "low": "91.225",
      "close": "91.77",
      "volume": "1381456"
    },
    {
      "date": "2025-06-26",
      "open": "92.53",
      "high": "94.94",
      "low": "92.40",
      "close": "94.71",
      "volume": "1709082"
    },
    {
      "date": "2025-06-27",
      "open": "94.695",
      "high": "95.4299",
      "low": "92.77",
      "close": "94.75",
      "volume": "2785251"
    },
    {
      "date": "2025-06-30",
      "open": "95.00",
      "high": "96.68",
      "low": "94.26",
      "close": "95.06",
      "volume": "2980461"
    },
    {
      "date": "2025-07-01",
      "open": "92.97",
      "high": "93.61",
      "low": "88.74",
      "close": "91.49",
      "volume": "2937934"
    },
    {
      "date": "2025-07-02",
      "open": "90.14",
      "high": "91.29",
      "low": "88.37",
      "close": "91.24",
      "volume": "3004630"
    },
    {
      "date": "2025-07-03",
      "open": "91.14",
      "high": "93.675",
      "low": "90.965",
      "close": "92.75",
      "volume": "1019464"
    },
    {
      "date": "2025-07-07",
      "open": "91.66",
      "high": "92.475",
      "low": "89.82",
      "close": "91.08",
      "volume": "1561252"
    },
    {
      "date": "2025-07-08",
      "open": "92.90",
      "high": "94.08",
      "low": "90.66",
      "close": "91.31",
      "volume": "1714750"
    },
    {
      "date": "2025-07-09",
      "open": "91.46",
      "high": "91.765",
      "low": "89.016",
      "close": "90.44",
      "volume": "2333878"
    },
    {
      "date": "2025-07-10",
      "open": "90.795",
      "high": "92.78",
      "low": "88.93",
      "close": "92.62",
      "volume": "2149321"
    },
    {
      "date": "2025-07-11",
      "open": "92.19",
      "high": "94.15",
      "low": "91.925",
      "close": "92.99",
      "volume": "1403220"
    },
    {
      "date": "2025-07-14",
      "open": "92.75",
      "high": "93.86",
      "low": "90.98",
      "close": "92.24",
      "volume": "1840776"
    },
    {
      "date": "2025-07-15",
      "open": "95.85",
      "high": "98.55",
      "low": "94.321",
      "close": "98.14",
      "volume": "3303475"
    },
    {
      "date": "2025-07-16",
      "open": "98.10",
      "high": "99.68",
      "low": "95.18",
      "close": "99.63",
      "volume": "2048955"
    },
    {
      "date": "2025-07-17",
      "open": "99.63",
      "high": "103.02",
      "low": "99.29",
      "close": "102.64",
      "volume": "2921879"
    },
    {
      "date": "2025-07-18",
      "open": "103.49",
      "high": "103.90",
      "low": "100.41",
      "close": "102.22",
      "volume": "1800633"
    },
    {
      "date": "2025-07-21",
      "open": "102.22",
      "high": "105.47",
      "low": "100.53",
      "close": "103.84",
      "volume": "3612152"
    },
    {
      "date": "2025-07-22",
      "open": "103.13",
      "high": "103.48",
      "low": "97.5514",
      "close": "99.63",
      "volume": "3131157"
    },
    {
      "date": "2025-07-23",
      "open": "101.67",
      "high": "104.61",
      "low": "99.92",
      "close": "102.13",
      "volume": "2827329"
    },
    {
      "date": "2025-07-24",
      "open": "102.52",
      "high": "103.65",
      "low": "101.80",
      "close": "102.85",
      "volume": "1186609"
    },
    {
      "date": "2025-07-25",
      "open": "102.88",
      "high": "104.63",
      "low": "101.22",
      "close": "104.52",
      "volume": "914468"
    },
    {
      "date": "2025-07-28",
      "open": "105.02",
      "high": "107.24",
      "low": "104.50",
      "close": "107.17",
      "volume": "1264754"
    },
    {
      "date": "2025-07-29",
      "open": "109.38",
      "high": "112.10",
      "low": "108.01",
      "close": "109.48",
      "volume": "2399239"
    },
    {
      "date": "2025-07-30",
      "open": "109.40",
      "high": "111.24",
      "low": "107.89",
      "close": "109.85",
      "volume": "1927893"
    },
    {
      "date": "2025-07-31",
      "open": "110.64",
      "high": "114.1199",
      "low": "109.65",
      "close": "110.08",
      "volume": "2170740"
    },
    {
      "date": "2025-08-01",
      "open": "103.84",
      "high": "108.45",
      "low": "101.61",
      "close": "106.68",
      "volume": "2431726"
    },
    {
      "date": "2025-08-04",
      "open": "108.795",
      "high": "111.20",
      "low": "107.02",
      "close": "111.13",
      "volume": "1427835"
    },
    {
      "date": "2025-08-05",
      "open": "111.73",
      "high": "111.99",
      "low": "106.16",
      "close": "108.15",
      "volume": "1648276"
    },
    {
      "date": "2025-08-06",
      "open": "109.575",
      "high": "110.92",
      "low": "108.34",
      "close": "110.01",
      "volume": "2283391"
    },
    {
      "date": "2025-08-07",
      "open": "111.00",
      "high": "113.00",
      "low": "108.71",
      "close": "111.13",
      "volume": "1339204"
    },
    {
      "date": "2025-08-08",
      "open": "112.80",
      "high": "116.35",
      "low": "112.19",
      "close": "116.27",
      "volume": "2694616"
    },
    {
      "date": "2025-08-11",
      "open": "116.69",
      "high": "119.41",
      "low": "114.01",
      "close": "115.03",
      "volume": "4315472"
    },
    {
      "date": "2025-08-12",
      "open": "116.195",
      "high": "120.30",
      "low": "116.03",
      "close": "119.66",
      "volume": "5893958"
    },
    {
      "date": "2025-08-13",
      "open": "123.30",
      "high": "129.98",
      "low": "117.9301",
      "close": "120.23",
      "volume": "9253184"
    },
    {
      "date": "2025-08-14",
      "open": "117.31",
      "high": "121.99",
      "low": "112.56",
      "close": "114.62",
      "volume": "5323980"
    },
    {
      "date": "2025-08-15",
      "open": "113.61",
      "high": "116.50",
      "low": "112.20",
      "close": "115.86",
      "volume": "3165255"
    },
    {
      "date": "2025-08-18",
      "open": "116.45",
      "high": "119.17",
      "low": "115.00",
      "close": "118.98",
      "volume": "2973913"
    },
    {
      "date": "2025-08-19",
      "open": "117.60",
      "high": "119.13",
      "low": "115.42",
      "close": "117.96",
      "volume": "3167530"
    },
    {
      "date": "2025-08-20",
      "open": "115.14",
      "high": "116.59",
      "low": "111.20",
      "close": "115.89",
      "volume": "3361655"
    },
    {
      "date": "2025-08-21",
      "open": "115.89",
      "high": "117.8366",
      "low": "115.205",
      "close": "117.43",
      "volume": "1867729"
    },
    {
      "date": "2025-08-22",
      "open": "116.835",
      "high": "121.99",
      "low": "115.89",
      "close": "119.34",
      "volume": "2679832"
    },
    {
      "date": "2025-08-25",
      "open": "120.00",
      "high": "125.40",
      "low": "119.25",
      "close": "123.42",
      "volume": "2887583"
    },
    {
      "date": "2025-08-26",
      "open": "124.39",
      "high": "127.0299",
      "low": "123.50",
      "close": "124.62",
      "volume": "3018816"
    },
    {
      "date": "2025-08-27",
      "open": "124.86",
      "high": "128.21",
      "low": "123.7785",
      "close": "125.84",
      "volume": "2972175"
    },
    {
      "date": "2025-08-28",
      "open": "128.25",
      "high": "137.08",
      "low": "127.11",
      "close": "135.55",
      "volume": "6643922"
    },
    {
      "date": "2025-08-29",
      "open": "136.46",
      "high": "137.10",
      "low": "131.18",
      "close": "132.81",
      "volume": "2842694"
    },
    {
      "date": "2025-09-02",
      "open": "127.87",
      "high": "132.88",
      "low": "125.00",
      "close": "132.555",
      "volume": "2671632"
    },
    {
      "date": "2025-09-03",
      "open": "132.34",
      "high": "135.25",
      "low": "130.97",
      "close": "134.12",
      "volume": "5218999"
    },
    {
      "date": "2025-09-04",
      "open": "137.00",
      "high": "142.01",
      "low": "133.91",
      "close": "141.91",
      "volume": "8464834"
    },
    {
      "date": "2025-09-05",
      "open": "149.50",
      "high": "152.27",
      "low": "144.20",
      "close": "149.46",
      "volume": "6409743"
    },
    {
      "date": "2025-09-08",
      "open": "150.99",
      "high": "152.25",
      "low": "148.42",
      "close": "149.40",
      "volume": "3453603"
    },
    {
      "date": "2025-09-09",
      "open": "149.02",
      "high": "152.65",
      "low": "148.01",
      "close": "151.73",
      "volume": "2154078"
    },
    {
      "date": "2025-09-10",
      "open": "159.50",
      "high": "167.96",
      "low": "158.30",
      "close": "164.88",
      "volume": "5793990"
    },
    {
      "date": "2025-09-11",
      "open": "166.15",
      "high": "168.005",
      "low": "161.57",
      "close": "164.88",
      "volume": "3672384"
    },
    {
      "date": "2025-09-12",
      "open": "163.78",
      "high": "166.50",
      "low": "161.58",
      "close": "163.02",
      "volume": "2954325"
    },
    {
      "date": "2025-09-15",
      "open": "163.66",
      "high": "171.48",
      "low": "162.71",
      "close": "168.77",
      "volume": "3859197"
    },
    {
      "date": "2025-09-16",
      "open": "168.65",
      "high": "171.87",
      "low": "167.15",
      "close": "170.90",
      "volume": "2925072"
    },
    {
      "date": "2025-09-17",
      "open": "168.71",
      "high": "169.5777",
      "low": "160.845",
      "close": "163.34",
      "volume": "4947563"
    },
    {
      "date": "2025-09-18",
      "open": "167.36",
      "high": "173.385",
      "low": "167.125",
      "close": "171.50",
      "volume": "3518041"
    },
    {
      "date": "2025-09-19",
      "open": "171.37",
      "high": "172.50",
      "low": "167.57",
      "close": "168.73",
      "volume": "4448258"
    },
    {
      "date": "2025-09-22",
      "open": "169.38",
      "high": "170.04",
      "low": "161.21",
      "close": "164.71",
      "volume": "4080326"
    },
    {
      "date": "2025-09-23",
      "open": "164.65",
      "high": "166.315",
      "low": "161.22",
      "close": "163.99",
      "volume": "3051966"
    },
    {
      "date": "2025-09-24",
      "open": "162.475",
      "high": "163.10",
      "low": "151.37",
      "close": "152.75",
      "volume": "5478413"
    },
    {
      "date": "2025-09-25",
      "open": "146.62",
      "high": "160.8299",
      "low": "144.52",
      "close": "159.11",
      "volume": "4751829"
    },
    {
      "date": "2025-09-26",
      "open": "157.36",
      "high": "160.85",
      "low": "156.07",
      "close": "160.75",
      "volume": "2310248"
    },
    {
      "date": "2025-09-29",
      "open": "165.00",
      "high": "165.87",
      "low": "162.27",
      "close": "162.58",
      "volume": "2385177"
    },
    {
      "date": "2025-09-30",
      "open": "161.88",
      "high": "165.4999",
      "low": "160.00",
      "close": "162.71",
      "volume": "1709677"
    },
    {
      "date": "2025-10-01",
      "open": "159.24",
      "high": "173.60",
      "low": "158.60",
      "close": "171.40",
      "volume": "3262198"
    },
    {
      "date": "2025-10-02",
      "open": "176.75",
      "high": "178.4931",
      "low": "166.0589",
      "close": "169.75",
      "volume": "2194972"
    },
    {
      "date": "2025-10-03",
      "open": "170.88",
      "high": "171.80",
      "low": "159.70",
      "close": "163.81",
      "volume": "3197369"
    },
    {
      "date": "2025-10-06",
      "open": "169.00",
      "high": "170.76",
      "low": "158.21",
      "close": "160.60",
      "volume": "3114099"
    },
    {
      "date": "2025-10-07",
      "open": "160.99",
      "high": "162.749",
      "low": "154.11",
      "close": "157.15",
      "volume": "2524297"
    },
    {
      "date": "2025-10-08",
      "open": "159.38",
      "high": "163.66",
      "low": "158.47",
      "close": "163.09",
      "volume": "2258467"
    },
    {
      "date": "2025-10-09",
      "open": "163.66",
      "high": "165.03",
      "low": "159.19",
      "close": "159.76",
      "volume": "1854372"
    },
    {
      "date": "2025-10-10",
      "open": "160.80",
      "high": "160.80",
      "low": "147.81",
      "close": "149.61",
      "volume": "3375899"
    },
    {
      "date": "2025-10-13",
      "open": "158.30",
      "high": "160.78",
      "low": "155.41",
      "close": "160.56",
      "volume": "2837873"
    },
    {
      "date": "2025-10-14",
      "open": "155.52",
      "high": "161.19",
      "low": "152.78",
      "close": "156.78",
      "volume": "2443976"
    },
    {
      "date": "2025-10-15",
      "open": "162.45",
      "high": "162.45",
      "low": "154.62",
      "close": "156.57",
      "volume": "2393439"
    },
    {
      "date": "2025-10-16",
      "open": "159.88",
      "high": "168.10",
      "low": "158.6201",
      "close": "163.23",
      "volume": "2608211"
    },
    {
      "date": "2025-10-17",
      "open": "160.63",
      "high": "170.60",
      "low": "160.44",
      "close": "164.77",
      "volume": "2075480"
    },
    {
      "date": "2025-10-20",
      "open": "164.18",
      "high": "169.98",
      "low": "160.60",
      "close": "161.00",
      "volume": "2675005"
    },
    {
      "date": "2025-10-21",
      "open": "161.00",
      "high": "165.7563",
      "low": "157.50",
      "close": "162.95",
      "volume": "2416945"
    },
    {
      "date": "2025-10-22",
      "open": "164.53",
      "high": "166.91",
      "low": "152.54",
      "close": "158.06",
      "volume": "2407345"
    },
    {
      "date": "2025-10-23",
      "open": "158.81",
      "high": "170.17",
      "low": "157.395",
      "close": "168.50",
      "volume": "2404389"
    },
    {
      "date": "2025-10-24",
      "open": "175.55",
      "high": "182.08",
      "low": "173.73",
      "close": "179.30",
      "volume": "4055508"
    },
    {
      "date": "2025-10-27",
      "open": "193.63",
      "high": "206.91",
      "low": "190.06",
      "close": "193.80",
      "volume": "5437782"
    },
    {
      "date": "2025-10-28",
      "open": "193.81",
      "high": "199.82",
      "low": "188.30",
      "close": "198.39",
      "volume": "3168836"
    },
    {
      "date": "2025-10-29",
      "open": "201.09",
      "high": "214.50",
      "low": "198.11",
      "close": "214.28",
      "volume": "6030158"
    },
    {
      "date": "2025-10-30",
      "open": "206.57",
      "high": "212.94",
      "low": "198.54",
      "close": "200.13",
      "volume": "4242437"
    },
    {
      "date": "2025-10-31",
      "open": "201.21",
      "high": "206.99",
      "low": "197.19",
      "close": "201.56",
      "volume": "3449855"
    },
    {
      "date": "2025-11-03",
      "open": "208.69",
      "high": "210.99",
      "low": "196.47",
      "close": "199.58",
      "volume": "5246876"
    },
    {
      "date": "2025-11-04",
      "open": "187.80",
      "high": "197.07",
      "low": "184.20",
      "close": "188.36",
      "volume": "5864261"
    },
    {
      "date": "2025-11-05",
      "open": "218.50",
      "high": "240.7099",
      "low": "213.00",
      "close": "232.75",
      "volume": "11152680"
    },
    {
      "date": "2025-11-06",
      "open": "243.72",
      "high": "258.35",
      "low": "236.98",
      "close": "239.68",
      "volume": "7209907"
    },
    {
      "date": "2025-11-07",
      "open": "233.64",
      "high": "243.75",
      "low": "227.12",
      "close": "240.11",
      "volume": "5621250"
    },
    {
      "date": "2025-11-10",
      "open": "256.765",
      "high": "273.892",
      "low": "255.72",
      "close": "259.89",
      "volume": "7156781"
    },
    {
      "date": "2025-11-11",
      "open": "252.01",
      "high": "259.1999",
      "low": "248.895",
      "close": "252.47",
      "volume": "3518546"
    },
    {
      "date": "2025-11-12",
      "open": "262.46",
      "high": "270.00",
      "low": "250.795",
      "close": "253.81",
      "volume": "4959774"
    },
    {
      "date": "2025-11-13",
      "open": "248.07",
      "high": "249.39",
      "low": "220.34",
      "close": "226.86",
      "volume": "5436526"
    },
    {
      "date": "2025-11-14",
      "open": "215.52",
      "high": "237.22",
      "low": "215.35",
      "close": "232.15",
      "volume": "4483856"
    },
    {
      "date": "2025-11-17",
      "open": "236.50",
      "high": "252.12",
      "low": "233.00",
      "close": "242.07",
      "volume": "4212323"
    },
    {
      "date": "2025-11-18",
      "open": "245.35",
      "high": "252.83",
      "low": "232.11",
      "close": "247.43",
      "volume": "5416381"
    },
    {
      "date": "2025-11-19",
      "open": "258.96",
      "high": "280.22",
      "low": "253.95",
      "close": "268.92",
      "volume": "6481801"
    },
    {
      "date": "2025-11-20",
      "open": "280.00",
      "high": "282.6599",
      "low": "229.585",
      "close": "233.24",
      "volume": "7680894"
    },
    {
      "date": "2025-11-21",
      "open": "249.50",
      "high": "259.00",
      "low": "233.72",
      "close": "255.59",
      "volume": "7714645"
    },
    {
      "date": "2025-11-24",
      "open": "267.20",
      "high": "300.00",
      "low": "266.005",
      "close": "299.36",
      "volume": "7586237"
    },
    {
      "date": "2025-11-25",
      "open": "293.28",
      "high": "295.9226",
      "low": "280.63",
      "close": "291.27",
      "volume": "6371886"
    },
    {
      "date": "2025-11-26",
      "open": "289.76",
      "high": "312.99",
      "low": "279.06",
      "close": "308.28",
      "volume": "4184466"
    },
    {
      "date": "2025-11-28",
      "open": "307.74",
      "high": "325.46",
      "low": "306.02",
      "close": "325.16",
      "volume": "2194027"
    },
    {
      "date": "2025-12-01",
      "open": "314.99",
      "high": "322.00",
      "low": "306.1601",
      "close": "317.93",
      "volume": "4932874"
    },
    {
      "date": "2025-12-02",
      "open": "320.78",
      "high": "323.50",
      "low": "292.9001",
      "close": "302.81",
      "volume": "5794704"
    },
    {
      "date": "2025-12-03",
      "open": "306.97",
      "high": "306.97",
      "low": "288.50",
      "close": "302.98",
      "volume": "3207388"
    },
    {
      "date": "2025-12-04",
      "open": "309.53",
      "high": "330.30",
      "low": "306.00",
      "close": "327.85",
      "volume": "4444528"
    },
    {
      "date": "2025-12-05",
      "open": "340.96",
      "high": "344.00",
      "low": "325.68",
      "close": "331.41",
      "volume": "3542575"
    },
    {
      "date": "2025-12-08",
      "open": "343.60",
      "high": "345.72",
      "low": "328.554",
      "close": "342.56",
      "volume": "3269700"
    },
    {
      "date": "2025-12-09",
      "open": "342.72",
      "high": "362.43",
      "low": "335.51",
      "close": "360.33",
      "volume": "4494280"
    },
    {
      "date": "2025-12-10",
      "open": "353.82",
      "high": "376.53",
      "low": "353.66",
      "close": "366.00",
      "volume": "5333105"
    },
    {
      "date": "2025-12-11",
      "open": "365.19",
      "high": "374.97",
      "low": "348.01",
      "close": "372.09",
      "volume": "3393952"
    },
    {
      "date": "2025-12-12",
      "open": "362.56",
      "high": "365.88",
      "low": "319.29",
      "close": "324.35",
      "volume": "6869102"
    },
    {
      "date": "2025-12-15",
      "open": "341.475",
      "high": "348.75",
      "low": "333.03",
      "close": "334.69",
      "volume": "4708487"
    },
    {
      "date": "2025-12-16",
      "open": "326.01",
      "high": "331.44",
      "low": "309.07",
      "close": "316.15",
      "volume": "4921012"
    },
    {
      "date": "2025-12-17",
      "open": "337.91",
      "high": "337.91",
      "low": "315.00",
      "close": "320.25",
      "volume": "4164181"
    },
    {
      "date": "2025-12-18",
      "open": "336.40",
      "high": "343.65",
      "low": "326.05",
      "close": "337.13",
      "volume": "3966426"
    },
    {
      "date": "2025-12-19",
      "open": "339.07",
      "high": "373.34",
      "low": "339.03",
      "close": "371.43",
      "volume": "4410196"
    },
    {
      "date": "2025-12-22",
      "open": "382.65",
      "high": "391.20",
      "low": "375.15",
      "close": "389.88",
      "volume": "3125468"
    },
    {
      "date": "2025-12-23",
      "open": "380.96",
      "high": "390.41",
      "low": "380.91",
      "close": "387.41",
      "volume": "1626959"
    },
    {
      "date": "2025-12-24",
      "open": "387.75",
      "high": "401.60",
      "low": "385.20",
      "close": "395.92",
      "volume": "1522387"
    },
    {
      "date": "2025-12-26",
      "open": "397.73",
      "high": "400.89",
      "low": "384.63",
      "close": "390.77",
      "volume": "1585282"
    },
    {
      "date": "2025-12-29",
      "open": "377.51",
      "high": "387.105",
      "low": "364.02",
      "close": "372.61",
      "volume": "2965726"
    },
    {
      "date": "2025-12-30",
      "open": "373.97",
      "high": "380.32",
      "low": "370.00",
      "close": "371.18",
      "volume": "1610100"
    },
    {
      "date": "2025-12-31",
      "open": "372.99",
      "high": "379.50",
      "low": "367.1201",
      "close": "368.59",
      "volume": "1595048"
    },
    {
      "date": "2026-01-02",
      "open": "379.38",
      "high": "392.00",
      "low": "375.00",
      "close": "386.11",
      "volume": "2819252"
    },
    {
      "date": "2026-01-05",
      "open": "388.34",
      "high": "393.00",
      "low": "344.67",
      "close": "357.05",
      "volume": "5787797"
    },
    {
      "date": "2026-01-06",
      "open": "355.675",
      "high": "399.7199",
      "low": "339.0205",
      "close": "397.42",
      "volume": "5619673"
    },
    {
      "date": "2026-01-07",
      "open": "378.02",
      "high": "402.7949",
      "low": "365.47",
      "close": "392.88",
      "volume": "4716306"
    },
    {
      "date": "2026-01-08",
      "open": "394.30",
      "high": "395.04",
      "low": "343.00",
      "close": "348.26",
      "volume": "5137293"
    },
    {
      "date": "2026-01-09",
      "open": "334.302",
      "high": "362.72",
      "low": "333.01",
      "close": "351.42",
      "volume": "5914381"
    },
    {
      "date": "2026-01-12",
      "open": "340.36",
      "high": "343.80",
      "low": "322.69",
      "close": "339.87",
      "volume": "5803944"
    },
    {
      "date": "2026-01-13",
      "open": "336.935",
      "high": "364.505",
      "low": "333.34",
      "close": "361.33",
      "volume": "3834508"
    },
    {
      "date": "2026-01-14",
      "open": "354.15",
      "high": "357.00",
      "low": "327.38",
      "close": "331.62",
      "volume": "3664973"
    },
    {
      "date": "2026-01-15",
      "open": "334.865",
      "high": "354.50",
      "low": "329.00",
      "close": "343.27",
      "volume": "3651709"
    },
    {
      "date": "2026-01-16",
      "open": "348.58",
      "high": "354.00",
      "low": "317.44",
      "close": "324.25",
      "volume": "3780692"
    },
    {
      "date": "2026-01-20",
      "open": "323.825",
      "high": "357.66",
      "low": "320.31",
      "close": "356.83",
      "volume": "5318035"
    },
    {
      "date": "2026-01-21",
      "open": "373.60",
      "high": "376.54",
      "low": "350.01",
      "close": "362.44",
      "volume": "4969377"
    },
    {
      "date": "2026-01-22",
      "open": "375.865",
      "high": "391.46",
      "low": "350.00",
      "close": "354.49",
      "volume": "4465606"
    },
    {
      "date": "2026-01-23",
      "open": "354.49",
      "high": "354.9675",
      "low": "334.00",
      "close": "339.19",
      "volume": "3469371"
    },
    {
      "date": "2026-01-26",
      "open": "337.75",
      "high": "350.68",
      "low": "327.29",
      "close": "332.45",
      "volume": "2726812"
    },
    {
      "date": "2026-01-27",
      "open": "341.87",
      "high": "373.9999",
      "low": "340.00",
      "close": "370.66",
      "volume": "3618616"
    },
    {
      "date": "2026-01-28",
      "open": "375.915",
      "high": "394.88",
      "low": "373.57",
      "close": "385.00",
      "volume": "4356802"
    },
    {
      "date": "2026-01-29",
      "open": "388.00",
      "high": "398.16",
      "low": "364.19",
      "close": "381.44",
      "volume": "4006603"
    },
    {
      "date": "2026-01-30",
      "open": "406.25",
      "high": "448.00",
      "low": "384.33",
      "close": "391.84",
      "volume": "7098764"
    },
    {
      "date": "2026-02-02",
      "open": "405.49",
      "high": "445.00",
      "low": "404.99",
      "close": "423.42",
      "volume": "5799104"
    },
    {
      "date": "2026-02-03",
      "open": "451.74",
      "high": "464.00",
      "low": "424.52",
      "close": "435.10",
      "volume": "8109436"
    },
    {
      "date": "2026-02-04",
      "open": "473.12",
      "high": "504.58",
      "low": "426.05",
      "close": "465.54",
      "volume": "12144860"
    },
    {
      "date": "2026-02-05",
      "open": "436.22",
      "high": "507.55",
      "low": "425.01",
      "close": "504.42",
      "volume": "8673040"
    },
    {
      "date": "2026-02-06",
      "open": "540.00",
      "high": "558.38",
      "low": "513.28",
      "close": "551.99",
      "volume": "6735517"
    },
    {
      "date": "2026-02-09",
      "open": "556.72",
      "high": "599.50",
      "low": "555.35",
      "close": "577.15",
      "volume": "5903753"
    },
    {
      "date": "2026-02-10",
      "open": "548.22",
      "high": "574.69",
      "low": "530.2901",
      "close": "561.13",
      "volume": "4787725"
    },
    {
      "date": "2026-02-11",
      "open": "563.245",
      "high": "597.00",
      "low": "545.88",
      "close": "574.11",
      "volume": "4011219"
    },
    {
      "date": "2026-02-12",
      "open": "593.35",
      "high": "603.83",
      "low": "568.20",
      "close": "583.46",
      "volume": "4605731"
    },
    {
      "date": "2026-02-13",
      "open": "581.54",
      "high": "593.40",
      "low": "539.18",
      "close": "562.74",
      "volume": "4973044"
    },
    {
      "date": "2026-02-17",
      "open": "538.00",
      "high": "616.52",
      "low": "528.01",
      "close": "600.42",
      "volume": "5625048"
    },
    {
      "date": "2026-02-18",
      "open": "602.09",
      "high": "610.30",
      "low": "587.00",
      "close": "594.26",
      "volume": "2995103"
    },
    {
      "date": "2026-02-19",
      "open": "592.565",
      "high": "636.68",
      "low": "578.30",
      "close": "635.64",
      "volume": "4206198"
    },
    {
      "date": "2026-02-20",
      "open": "638.00",
      "high": "678.00",
      "low": "636.00",
      "close": "667.77",
      "volume": "4289469"
    },
    {
      "date": "2026-02-23",
      "open": "664.05",
      "high": "688.07",
      "low": "652.21",
      "close": "674.73",
      "volume": "4492980"
    },
    {
      "date": "2026-02-24",
      "open": "680.01",
      "high": "698.50",
      "low": "662.00",
      "close": "688.27",
      "volume": "3573393"
    },
    {
      "date": "2026-02-25",
      "open": "713.71",
      "high": "765.00",
      "low": "712.7301",
      "close": "723.39",
      "volume": "4667742"
    },
    {
      "date": "2026-02-26",
      "open": "717.285",
      "high": "728.20",
      "low": "662.00",
      "close": "677.00",
      "volume": "5468045"
    },
    {
      "date": "2026-02-27",
      "open": "679.95",
      "high": "720.0999",
      "low": "672.01",
      "close": "700.91",
      "volume": "8912170"
    },
    {
      "date": "2026-03-02",
      "open": "742.895",
      "high": "783.80",
      "low": "714.00",
      "close": "783.25",
      "volume": "6888660"
    },
    {
      "date": "2026-03-03",
      "open": "727.05",
      "high": "732.00",
      "low": "681.10",
      "close": "694.43",
      "volume": "7208705"
    },
    {
      "date": "2026-03-04",
      "open": "726.00",
      "high": "736.00",
      "low": "643.18",
      "close": "680.80",
      "volume": "7905307"
    },
    {
      "date": "2026-03-05",
      "open": "644.715",
      "high": "681.75",
      "low": "614.13",
      "close": "650.82",
      "volume": "6743769"
    },
    {
      "date": "2026-03-06",
      "open": "610.445",
      "high": "642.00",
      "low": "548.2397",
      "close": "558.44",
      "volume": "8754336"
    },
    {
      "date": "2026-03-09",
      "open": "578.00",
      "high": "641.02",
      "low": "573.6604",
      "close": "640.69",
      "volume": "7822740"
    },
    {
      "date": "2026-03-10",
      "open": "679.01",
      "high": "715.73",
      "low": "669.00",
      "close": "672.00",
      "volume": "7128976"
    },
    {
      "date": "2026-03-11",
      "open": "651.07",
      "high": "675.58",
      "low": "637.0101",
      "close": "672.00",
      "volume": "4080641"
    },
    {
      "date": "2026-03-12",
      "open": "643.545",
      "high": "664.995",
      "low": "616.04",
      "close": "616.09",
      "volume": "4922452"
    },
    {
      "date": "2026-03-13",
      "open": "634.81",
      "high": "639.56",
      "low": "611.08",
      "close": "622.50",
      "volume": "3849678"
    },
    {
      "date": "2026-03-16",
      "open": "656.00",
      "high": "672.9899",
      "low": "607.27",
      "close": "624.84",
      "volume": "5036596"
    },
    {
      "date": "2026-03-17",
      "open": "597.00",
      "high": "669.90",
      "low": "573.73",
      "close": "649.56",
      "volume": "9003687"
    },
    {
      "date": "2026-03-18",
      "open": "709.15",
      "high": "743.86",
      "low": "696.00",
      "close": "700.81",
      "volume": "9636401"
    },
    {
      "date": "2026-03-19",
      "open": "678.985",
      "high": "775.00",
      "low": "670.00",
      "close": "772.13",
      "volume": "7567023"
    },
    {
      "date": "2026-03-20",
      "open": "785.49",
      "high": "787.4499",
      "low": "680.66",
      "close": "706.35",
      "volume": "22868790"
    },
    {
      "date": "2026-03-23",
      "open": "742.745",
      "high": "766.00",
      "low": "710.03",
      "close": "728.95",
      "volume": "7352941"
    },
    {
      "date": "2026-03-24",
      "open": "728.85",
      "high": "803.58",
      "low": "728.85",
      "close": "801.99",
      "volume": "6993697"
    },
    {
      "date": "2026-03-25",
      "open": "795.50",
      "high": "808.80",
      "low": "763.11",
      "close": "777.17",
      "volume": "4969358"
    },
    {
      "date": "2026-03-26",
      "open": "744.85",
      "high": "753.66",
      "low": "687.5801",
      "close": "688.80",
      "volume": "6305625"
    },
    {
      "date": "2026-03-27",
      "open": "706.41",
      "high": "732.83",
      "low": "692.3301",
      "close": "702.73",
      "volume": "5275136"
    },
    {
      "date": "2026-03-30",
      "open": "725.80",
      "high": "735.00",
      "low": "642.37",
      "close": "654.79",
      "volume": "7436360"
    },
    {
      "date": "2026-03-31",
      "open": "679.00",
      "high": "703.4304",
      "low": "649.5001",
      "close": "702.76",
      "volume": "6115881"
    },
    {
      "date": "2026-04-01",
      "open": "734.875",
      "high": "784.8938",
      "low": "732.00",
      "close": "764.65",
      "volume": "6911873"
    },
    {
      "date": "2026-04-02",
      "open": "708.585",
      "high": "827.56",
      "low": "707.835",
      "close": "826.88",
      "volume": "7886158"
    },
    {
      "date": "2026-04-06",
      "open": "828.48",
      "high": "836.91",
      "low": "767.01",
      "close": "772.28",
      "volume": "5809721"
    },
    {
      "date": "2026-04-07",
      "open": "778.82",
      "high": "816.92",
      "low": "770.00",
      "close": "815.75",
      "volume": "5486631"
    },
    {
      "date": "2026-04-08",
      "open": "877.415",
      "high": "901.30",
      "low": "842.00",
      "close": "896.02",
      "volume": "7025370"
    },
    {
      "date": "2026-04-09",
      "open": "912.00",
      "high": "960.00",
      "low": "871.7301",
      "close": "894.13",
      "volume": "7034583"
    },
    {
      "date": "2026-04-10",
      "open": "908.085",
      "high": "931.75",
      "low": "863.0001",
      "close": "897.30",
      "volume": "7136105"
    },
    {
      "date": "2026-04-13",
      "open": "889.00",
      "high": "905.90",
      "low": "841.05",
      "close": "871.18",
      "volume": "6558639"
    },
    {
      "date": "2026-04-14",
      "open": "901.15",
      "high": "904.99",
      "low": "836.00",
      "close": "852.79",
      "volume": "5461915"
    },
    {
      "date": "2026-04-15",
      "open": "856.885",
      "high": "859.4899",
      "low": "800.56",
      "close": "824.01",
      "volume": "5994356"
    },
    {
      "date": "2026-04-16",
      "open": "825.012",
      "high": "903.00",
      "low": "820.16",
      "close": "891.22",
      "volume": "6115726"
    },
    {
      "date": "2026-04-17",
      "open": "912.00",
      "high": "912.00",
      "low": "865.02",
      "close": "894.07",
      "volume": "4343934"
    },
    {
      "date": "2026-04-20",
      "open": "889.50",
      "high": "906.20",
      "low": "861.97",
      "close": "895.11",
      "volume": "3337526"
    },
    {
      "date": "2026-04-21",
      "open": "900.00",
      "high": "925.50",
      "low": "832.18",
      "close": "836.92",
      "volume": "5725514"
    },
    {
      "date": "2026-04-22",
      "open": "849.85",
      "high": "874.17",
      "low": "818.00",
      "close": "873.60",
      "volume": "4635210"
    },
    {
      "date": "2026-04-23",
      "open": "854.00",
      "high": "881.85",
      "low": "831.915",
      "close": "846.89",
      "volume": "3756419"
    },
    {
      "date": "2026-04-24",
      "open": "837.02",
      "high": "896.11",
      "low": "829.13",
      "close": "881.64",
      "volume": "4205835"
    },
    {
      "date": "2026-04-27",
      "open": "855.745",
      "high": "867.8548",
      "low": "811.45",
      "close": "859.68",
      "volume": "5289749"
    },
    {
      "date": "2026-04-28",
      "open": "813.74",
      "high": "842.00",
      "low": "780.48",
      "close": "791.37",
      "volume": "5547735"
    },
    {
      "date": "2026-04-29",
      "open": "821.11",
      "high": "887.90",
      "low": "814.1885",
      "close": "858.32",
      "volume": "6179936"
    },
    {
      "date": "2026-04-30",
      "open": "895.17",
      "high": "921.37",
      "low": "856.00",
      "close": "902.32",
      "volume": "6148458"
    },
    {
      "date": "2026-05-01",
      "open": "913.00",
      "high": "985.13",
      "low": "905.70",
      "close": "949.93",
      "volume": "4774683"
    },
    {
      "date": "2026-05-04",
      "open": "986.88",
      "high": "1004.94",
      "low": "952.00",
      "close": "976.18",
      "volume": "5445773"
    },
    {
      "date": "2026-05-05",
      "open": "975.825",
      "high": "1021.00",
      "low": "966.06",
      "close": "994.56",
      "volume": "6588139"
    },
    {
      "date": "2026-05-06",
      "open": "996.00",
      "high": "1013.50",
      "low": "902.01",
      "close": "944.28",
      "volume": "9902076"
    },
    {
      "date": "2026-05-07",
      "open": "915.975",
      "high": "918.02",
      "low": "854.62",
      "close": "892.58",
      "volume": "7268188"
    },
    {
      "date": "2026-05-08",
      "open": "917.00",
      "high": "934.92",
      "low": "866.00",
      "close": "903.80",
      "volume": "6727632"
    },
    {
      "date": "2026-05-11",
      "open": "949.715",
      "high": "1073.33",
      "low": "949.45",
      "close": "1053.09",
      "volume": "9550934"
    },
    {
      "date": "2026-05-12",
      "open": "1018.23",
      "high": "1085.68",
      "low": "937.6401",
      "close": "992.37",
      "volume": "7562654"
    },
    {
      "date": "2026-05-13",
      "open": "1051.585",
      "high": "1062.10",
      "low": "998.20",
      "close": "1030.37",
      "volume": "4398494"
    },
    {
      "date": "2026-05-14",
      "open": "1002.00",
      "high": "1024.85",
      "low": "983.02",
      "close": "1001.81",
      "volume": "3557117"
    },
    {
      "date": "2026-05-15",
      "open": "941.60",
      "high": "987.85",
      "low": "923.00",
      "close": "970.70",
      "volume": "10141820"
    },
    {
      "date": "2026-05-18",
      "open": "953.295",
      "high": "954.26",
      "low": "857.00",
      "close": "884.98",
      "volume": "7197455"
    },
    {
      "date": "2026-05-19",
      "open": "873.17",
      "high": "910.00",
      "low": "845.00",
      "close": "890.09",
      "volume": "5025756"
    },
    {
      "date": "2026-05-20",
      "open": "917.01",
      "high": "929.26",
      "low": "856.23",
      "close": "868.07",
      "volume": "5195009"
    },
    {
      "date": "2026-05-21",
      "open": "869.80",
      "high": "977.27",
      "low": "859.00",
      "close": "964.50",
      "volume": "5781945"
    },
    {
      "date": "2026-05-22",
      "open": "965.15",
      "high": "971.05",
      "low": "934.85",
      "close": "946.90",
      "volume": "3076887"
    },
    {
      "date": "2026-05-26",
      "open": "963.01",
      "high": "963.01",
      "low": "903.0201",
      "close": "910.81",
      "volume": "5212246"
    },
    {
      "date": "2026-05-27",
      "open": "901.55",
      "high": "915.00",
      "low": "858.00",
      "close": "902.31",
      "volume": "4236049"
    },
    {
      "date": "2026-05-28",
      "open": "936.70",
      "high": "948.49",
      "low": "854.52",
      "close": "860.62",
      "volume": "6128612"
    },
    {
      "date": "2026-05-29",
      "open": "860.68",
      "high": "869.00",
      "low": "822.50",
      "close": "854.96",
      "volume": "6363965"
    },
    {
      "date": "2026-06-01",
      "open": "825.25",
      "high": "931.85",
      "low": "806.62",
      "close": "905.00",
      "volume": "7932745"
    },
    {
      "date": "2026-06-02",
      "open": "935.13",
      "high": "1035.00",
      "low": "935.012",
      "close": "1029.15",
      "volume": "8154611"
    },
    {
      "date": "2026-06-03",
      "open": "1029.075",
      "high": "1049.53",
      "low": "932.50",
      "close": "938.00",
      "volume": "6202151"
    },
    {
      "date": "2026-06-04",
      "open": "900.10",
      "high": "955.4768",
      "low": "864.2001",
      "close": "945.08",
      "volume": "6060883"
    },
    {
      "date": "2026-06-05",
      "open": "912.62",
      "high": "974.00",
      "low": "853.10",
      "close": "863.66",
      "volume": "7543933"
    },
    {
      "date": "2026-06-08",
      "open": "899.79",
      "high": "914.00",
      "low": "841.93",
      "close": "895.40",
      "volume": "5097078"
    },
    {
      "date": "2026-06-09",
      "open": "908.12",
      "high": "913.9999",
      "low": "776.01",
      "close": "821.76",
      "volume": "7966067"
    },
    {
      "date": "2026-06-10",
      "open": "833.695",
      "high": "884.18",
      "low": "825.66",
      "close": "853.26",
      "volume": "5839496"
    },
    {
      "date": "2026-06-11",
      "open": "863.00",
      "high": "890.80",
      "low": "840.52",
      "close": "889.59",
      "volume": "4672235"
    },
    {
      "date": "2026-06-12",
      "open": "889.425",
      "high": "934.26",
      "low": "863.00",
      "close": "921.56",
      "volume": "4563159"
    },
    {
      "date": "2026-06-15",
      "open": "965.98",
      "high": "998.50",
      "low": "923.95",
      "close": "957.24",
      "volume": "5266081"
    },
    {
      "date": "2026-06-16",
      "open": "958.475",
      "high": "961.68",
      "low": "863.41",
      "close": "875.36",
      "volume": "6070807"
    },
    {
      "date": "2026-06-17",
      "open": "879.08",
      "high": "891.545",
      "low": "853.78",
      "close": "869.98",
      "volume": "5148177"
    },
    {
      "date": "2026-06-18",
      "open": "881.975",
      "high": "888.54",
      "low": "831.17",
      "close": "850.00",
      "volume": "8360832"
    },
    {
      "date": "2026-06-22",
      "open": "852.52",
      "high": "906.18",
      "low": "829.00",
      "close": "893.93",
      "volume": "6909893"
    },
    {
      "date": "2026-06-23",
      "open": "832.15",
      "high": "856.60",
      "low": "812.80",
      "close": "827.92",
      "volume": "4817064"
    },
    {
      "date": "2026-06-24",
      "open": "825.00",
      "high": "866.43",
      "low": "803.24",
      "close": "842.53",
      "volume": "4452726"
    },
    {
      "date": "2026-06-25",
      "open": "887.25",
      "high": "899.53",
      "low": "810.24",
      "close": "861.97",
      "volume": "4529350"
    },
    {
      "date": "2026-06-26",
      "open": "822.55",
      "high": "824.855",
      "low": "774.3001",
      "close": "816.98",
      "volume": "9121981"
    },
    {
      "date": "2026-06-29",
      "open": "806.01",
      "high": "852.78",
      "low": "754.00",
      "close": "851.40",
      "volume": "5604162"
    },
    {
      "date": "2026-06-30",
      "open": "844.03",
      "high": "874.8599",
      "low": "838.11",
      "close": "858.06",
      "volume": "4246554"
    },
    {
      "date": "2026-07-01",
      "open": "818.405",
      "high": "841.26",
      "low": "784.00",
      "close": "801.16",
      "volume": "4202789"
    },
    {
      "date": "2026-07-02",
      "open": "777.575",
      "high": "803.90",
      "low": "710.01",
      "close": "728.32",
      "volume": "5229140"
    },
    {
      "date": "2026-07-06",
      "open": "729.00",
      "high": "747.00",
      "low": "716.125",
      "close": "731.25",
      "volume": "3805531"
    },
    {
      "date": "2026-07-07",
      "open": "699.42",
      "high": "732.57",
      "low": "680.43",
      "close": "698.91",
      "volume": "3750796"
    },
    {
      "date": "2026-07-08",
      "open": "688.90",
      "high": "719.12",
      "low": "683.395",
      "close": "707.10",
      "volume": "2586224"
    },
    {
      "date": "2026-07-09",
      "open": "755.155",
      "high": "804.90",
      "low": "751.90",
      "close": "785.77",
      "volume": "5519991"
    },
    {
      "date": "2026-07-10",
      "open": "769.545",
      "high": "806.5631",
      "low": "761.62",
      "close": "802.01",
      "volume": "3675849"
    },
    {
      "date": "2026-07-13",
      "open": "778.38",
      "high": "809.23",
      "low": "761.53",
      "close": "768.15",
      "volume": "3694414"
    },
    {
      "date": "2026-07-14",
      "open": "816.26",
      "high": "839.88",
      "low": "796.0101",
      "close": "814.80",
      "volume": "3768910"
    },
    {
      "date": "2026-07-15",
      "open": "813.95",
      "high": "821.9499",
      "low": "716.40",
      "close": "752.00",
      "volume": "4205383"
    },
    {
      "date": "2026-07-16",
      "open": "731.39",
      "high": "738.00",
      "low": "693.00",
      "close": "706.23",
      "volume": "3984943"
    },
    {
      "date": "2026-07-17",
      "open": "678.47",
      "high": "747.00",
      "low": "650.82",
      "close": "732.82",
      "volume": "4940226"
    },
    {
      "date": "2026-07-20",
      "open": "764.13",
      "high": "801.80",
      "low": "763.00",
      "close": "765.55",
      "volume": "4428660"
    },
    {
      "date": "2026-07-21",
      "open": "811.50",
      "high": "843.00",
      "low": "799.81",
      "close": "837.56",
      "volume": "4043609"
    },
    {
      "date": "2026-07-22",
      "open": "810.22",
      "high": "859.88",
      "low": "809.0056",
      "close": "829.70",
      "volume": "3876236"
    },
    {
      "date": "2026-07-23",
      "open": "841.00",
      "high": "897.00",
      "low": "824.0101",
      "close": "833.64",
      "volume": "4547401"
    },
    {
      "date": "2026-07-24",
      "open": "810.50",
      "high": "831.2099",
      "low": "755.03",
      "close": "762.99",
      "volume": "3651157"
    },
    {
      "date": "2026-07-27",
      "open": "767.85",
      "high": "770.30",
      "low": "697.88",
      "close": "711.96",
      "volume": "3744225"
    },
    {
      "date": "2026-07-28",
      "open": "677.55",
      "high": "678.99",
      "low": "602.28",
      "close": "651.93",
      "volume": "5642335"
    },
    {
      "date": "2026-07-29",
      "open": "655.21",
      "high": "655.21",
      "low": "594.84",
      "close": "602.35",
      "volume": "6388594"
    },
    {
      "date": "2026-07-30",
      "open": "661.91",
      "high": "698.28",
      "low": "650.00",
      "close": "693.24",
      "volume": "5621172"
    },
    {
      "date": "2026-07-31",
      "open": "748.00",
      "high": "772.6044",
      "low": "691.10",
      "close": "713.94",
      "volume": "4550421"
    },
    {
      "date": "2026-08-03",
      "open": "685.64",
      "high": "785.3399",
      "low": "671.00",
      "close": "779.89",
      "volume": "4198394"
    },
    {
      "date": "2026-08-04",
      "open": "852.355",
      "high": "868.3199",
      "low": "813.26",
      "close": "849.47",
      "volume": "6642865"
    },
    {
      "date": "2026-08-05",
      "open": "824.79",
      "high": "883.65",
      "low": "824.00",
      "close": "826.26",
      "volume": "3421867"
    }
  ]
}