{
  "source": "https://api.nasdaq.com/api/quote/MRNA/historical",
  "symbol": "MRNA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "410.30",
      "high": "419.26",
      "low": "393.61",
      "close": "413.72",
      "volume": "18924650"
    },
    {
      "date": "2021-08-09",
      "open": "411.3014",
      "high": "493.7565",
      "low": "409.66",
      "close": "484.47",
      "volume": "42269880"
    },
    {
      "date": "2021-08-10",
      "open": "485.50",
      "high": "497.49",
      "low": "454.00",
      "close": "456.76",
      "volume": "36503720"
    },
    {
      "date": "2021-08-11",
      "open": "443.57",
      "high": "453.73",
      "low": "372.00",
      "close": "385.33",
      "volume": "53882160"
    },
    {
      "date": "2021-08-12",
      "open": "400.00",
      "high": "406.3499",
      "low": "377.09",
      "close": "391.42",
      "volume": "34345050"
    },
    {
      "date": "2021-08-13",
      "open": "405.24",
      "high": "406.32",
      "low": "387.10",
      "close": "389.78",
      "volume": "16533670"
    },
    {
      "date": "2021-08-16",
      "open": "379.27",
      "high": "379.57",
      "low": "349.00",
      "close": "373.86",
      "volume": "23602810"
    },
    {
      "date": "2021-08-17",
      "open": "361.00",
      "high": "402.49",
      "low": "358.5501",
      "close": "401.86",
      "volume": "25982140"
    },
    {
      "date": "2021-08-18",
      "open": "406.50",
      "high": "413.30",
      "low": "386.21",
      "close": "398.80",
      "volume": "19121810"
    },
    {
      "date": "2021-08-19",
      "open": "385.00",
      "high": "394.9199",
      "low": "375.00",
      "close": "375.53",
      "volume": "14254720"
    },
    {
      "date": "2021-08-20",
      "open": "374.5475",
      "high": "387.4899",
      "low": "369.26",
      "close": "382.98",
      "volume": "13216680"
    },
    {
      "date": "2021-08-23",
      "open": "390.34",
      "high": "411.97",
      "low": "385.7716",
      "close": "411.89",
      "volume": "15796510"
    },
    {
      "date": "2021-08-24",
      "open": "405.69",
      "high": "407.5796",
      "low": "387.56",
      "close": "394.94",
      "volume": "13957510"
    },
    {
      "date": "2021-08-25",
      "open": "391.70",
      "high": "413.80",
      "low": "387.97",
      "close": "397.87",
      "volume": "14427610"
    },
    {
      "date": "2021-08-26",
      "open": "395.45",
      "high": "404.67",
      "low": "392.1525",
      "close": "400.30",
      "volume": "8904421"
    },
    {
      "date": "2021-08-27",
      "open": "398.825",
      "high": "398.98",
      "low": "378.72",
      "close": "382.22",
      "volume": "13188480"
    },
    {
      "date": "2021-08-30",
      "open": "369.00",
      "high": "389.04",
      "low": "362.8001",
      "close": "370.69",
      "volume": "15529770"
    },
    {
      "date": "2021-08-31",
      "open": "375.91",
      "high": "384.68",
      "low": "370.50",
      "close": "376.69",
      "volume": "10922480"
    },
    {
      "date": "2021-09-01",
      "open": "382.837",
      "high": "394.98",
      "low": "375.20",
      "close": "389.94",
      "volume": "11617300"
    },
    {
      "date": "2021-09-02",
      "open": "393.13",
      "high": "402.80",
      "low": "390.515",
      "close": "397.66",
      "volume": "8909996"
    },
    {
      "date": "2021-09-03",
      "open": "392.71",
      "high": "416.81",
      "low": "388.68",
      "close": "416.70",
      "volume": "13859920"
    },
    {
      "date": "2021-09-07",
      "open": "409.50",
      "high": "438.55",
      "low": "408.96",
      "close": "436.39",
      "volume": "15995090"
    },
    {
      "date": "2021-09-08",
      "open": "433.72",
      "high": "437.17",
      "low": "418.20",
      "close": "422.90",
      "volume": "11477790"
    },
    {
      "date": "2021-09-09",
      "open": "429.93",
      "high": "459.42",
      "low": "427.09",
      "close": "455.92",
      "volume": "22189560"
    },
    {
      "date": "2021-09-10",
      "open": "463.157",
      "high": "464.85",
      "low": "448.11",
      "close": "449.38",
      "volume": "12604790"
    },
    {
      "date": "2021-09-13",
      "open": "448.00",
      "high": "448.8099",
      "low": "415.00",
      "close": "419.72",
      "volume": "15664750"
    },
    {
      "date": "2021-09-14",
      "open": "419.27",
      "high": "443.76",
      "low": "418.6331",
      "close": "427.71",
      "volume": "14736540"
    },
    {
      "date": "2021-09-15",
      "open": "427.455",
      "high": "437.80",
      "low": "422.16",
      "close": "434.46",
      "volume": "12893640"
    },
    {
      "date": "2021-09-16",
      "open": "431.21",
      "high": "446.6399",
      "low": "429.00",
      "close": "440.65",
      "volume": "10107390"
    },
    {
      "date": "2021-09-17",
      "open": "438.53",
      "high": "442.00",
      "low": "406.8704",
      "close": "430.05",
      "volume": "30536390"
    },
    {
      "date": "2021-09-20",
      "open": "417.5073",
      "high": "435.4499",
      "low": "416.511",
      "close": "423.33",
      "volume": "12929380"
    },
    {
      "date": "2021-09-21",
      "open": "424.30",
      "high": "439.59",
      "low": "420.30",
      "close": "434.04",
      "volume": "9355333"
    },
    {
      "date": "2021-09-22",
      "open": "433.09",
      "high": "443.73",
      "low": "428.60",
      "close": "440.72",
      "volume": "9003453"
    },
    {
      "date": "2021-09-23",
      "open": "439.785",
      "high": "458.50",
      "low": "438.79",
      "close": "454.60",
      "volume": "9620341"
    },
    {
      "date": "2021-09-24",
      "open": "448.08",
      "high": "453.61",
      "low": "426.61",
      "close": "430.14",
      "volume": "12984590"
    },
    {
      "date": "2021-09-27",
      "open": "430.601",
      "high": "434.00",
      "low": "407.255",
      "close": "408.84",
      "volume": "13348200"
    },
    {
      "date": "2021-09-28",
      "open": "398.56",
      "high": "403.2957",
      "low": "376.03",
      "close": "384.21",
      "volume": "15935990"
    },
    {
      "date": "2021-09-29",
      "open": "393.21",
      "high": "397.98",
      "low": "375.5543",
      "close": "378.90",
      "volume": "11416660"
    },
    {
      "date": "2021-09-30",
      "open": "381.82",
      "high": "390.60",
      "low": "377.1001",
      "close": "384.86",
      "volume": "9611512"
    },
    {
      "date": "2021-10-01",
      "open": "358.33",
      "high": "359.115",
      "low": "323.41",
      "close": "341.09",
      "volume": "34351290"
    },
    {
      "date": "2021-10-04",
      "open": "308.88",
      "high": "330.555",
      "low": "305.00",
      "close": "325.84",
      "volume": "23331460"
    },
    {
      "date": "2021-10-05",
      "open": "331.00",
      "high": "338.0328",
      "low": "327.2001",
      "close": "332.11",
      "volume": "11637490"
    },
    {
      "date": "2021-10-06",
      "open": "318.71",
      "high": "325.68",
      "low": "300.62",
      "close": "302.42",
      "volume": "17457370"
    },
    {
      "date": "2021-10-07",
      "open": "295.46",
      "high": "317.3499",
      "low": "293.58",
      "close": "309.36",
      "volume": "15790960"
    },
    {
      "date": "2021-10-08",
      "open": "310.80",
      "high": "314.05",
      "low": "297.5404",
      "close": "304.91",
      "volume": "10631840"
    },
    {
      "date": "2021-10-11",
      "open": "299.32",
      "high": "314.11",
      "low": "298.10",
      "close": "305.10",
      "volume": "7625781"
    },
    {
      "date": "2021-10-12",
      "open": "313.0346",
      "high": "315.94",
      "low": "301.9101",
      "close": "311.13",
      "volume": "10193210"
    },
    {
      "date": "2021-10-13",
      "open": "314.90",
      "high": "327.74",
      "low": "313.30",
      "close": "321.50",
      "volume": "12770610"
    },
    {
      "date": "2021-10-14",
      "open": "329.00",
      "high": "337.36",
      "low": "322.10",
      "close": "331.88",
      "volume": "12851340"
    },
    {
      "date": "2021-10-15",
      "open": "341.01",
      "high": "341.5494",
      "low": "318.50",
      "close": "324.21",
      "volume": "17239830"
    },
    {
      "date": "2021-10-18",
      "open": "322.26",
      "high": "338.54",
      "low": "320.5371",
      "close": "334.84",
      "volume": "8753671"
    },
    {
      "date": "2021-10-19",
      "open": "339.105",
      "high": "347.87",
      "low": "331.0101",
      "close": "333.61",
      "volume": "8561130"
    },
    {
      "date": "2021-10-20",
      "open": "334.01",
      "high": "338.60",
      "low": "329.36",
      "close": "333.01",
      "volume": "4983222"
    },
    {
      "date": "2021-10-21",
      "open": "337.21",
      "high": "341.52",
      "low": "333.4001",
      "close": "339.57",
      "volume": "5597599"
    },
    {
      "date": "2021-10-22",
      "open": "332.539",
      "high": "335.75",
      "low": "317.18",
      "close": "326.54",
      "volume": "7780241"
    },
    {
      "date": "2021-10-25",
      "open": "327.36",
      "high": "350.06",
      "low": "323.27",
      "close": "349.56",
      "volume": "9772171"
    },
    {
      "date": "2021-10-26",
      "open": "352.00",
      "high": "356.77",
      "low": "341.37",
      "close": "345.74",
      "volume": "6673474"
    },
    {
      "date": "2021-10-27",
      "open": "344.25",
      "high": "350.64",
      "low": "338.34",
      "close": "340.88",
      "volume": "4716018"
    },
    {
      "date": "2021-10-28",
      "open": "343.10",
      "high": "353.28",
      "low": "341.54",
      "close": "347.92",
      "volume": "4738916"
    },
    {
      "date": "2021-10-29",
      "open": "344.47",
      "high": "347.70",
      "low": "337.2501",
      "close": "345.21",
      "volume": "4459009"
    },
    {
      "date": "2021-11-01",
      "open": "334.99",
      "high": "338.07",
      "low": "320.55",
      "close": "337.17",
      "volume": "8662836"
    },
    {
      "date": "2021-11-02",
      "open": "338.74",
      "high": "349.45",
      "low": "337.04",
      "close": "348.64",
      "volume": "5259391"
    },
    {
      "date": "2021-11-03",
      "open": "350.00",
      "high": "350.10",
      "low": "336.20",
      "close": "345.92",
      "volume": "6447838"
    },
    {
      "date": "2021-11-04",
      "open": "295.81",
      "high": "297.73",
      "low": "278.00",
      "close": "284.02",
      "volume": "30967710"
    },
    {
      "date": "2021-11-05",
      "open": "241.57",
      "high": "246.10",
      "low": "210.96",
      "close": "236.99",
      "volume": "59630300"
    },
    {
      "date": "2021-11-08",
      "open": "233.06",
      "high": "245.92",
      "low": "233.06",
      "close": "244.68",
      "volume": "14606790"
    },
    {
      "date": "2021-11-09",
      "open": "246.07",
      "high": "250.57",
      "low": "232.21",
      "close": "236.85",
      "volume": "10960270"
    },
    {
      "date": "2021-11-10",
      "open": "230.10",
      "high": "239.105",
      "low": "225.57",
      "close": "228.96",
      "volume": "9118465"
    },
    {
      "date": "2021-11-11",
      "open": "227.67",
      "high": "232.27",
      "low": "221.60",
      "close": "225.82",
      "volume": "8359368"
    },
    {
      "date": "2021-11-12",
      "open": "225.86",
      "high": "232.5599",
      "low": "224.4185",
      "close": "231.19",
      "volume": "6831837"
    },
    {
      "date": "2021-11-15",
      "open": "230.825",
      "high": "236.60",
      "low": "225.63",
      "close": "235.07",
      "volume": "5665206"
    },
    {
      "date": "2021-11-16",
      "open": "234.01",
      "high": "239.99",
      "low": "230.2861",
      "close": "234.28",
      "volume": "5331996"
    },
    {
      "date": "2021-11-17",
      "open": "234.79",
      "high": "249.14",
      "low": "234.57",
      "close": "242.23",
      "volume": "8015802"
    },
    {
      "date": "2021-11-18",
      "open": "246.12",
      "high": "253.19",
      "low": "243.79",
      "close": "251.41",
      "volume": "7395597"
    },
    {
      "date": "2021-11-19",
      "open": "265.415",
      "high": "274.84",
      "low": "258.09",
      "close": "263.78",
      "volume": "15624000"
    },
    {
      "date": "2021-11-22",
      "open": "268.07",
      "high": "289.00",
      "low": "264.20",
      "close": "282.69",
      "volume": "13852830"
    },
    {
      "date": "2021-11-23",
      "open": "277.74",
      "high": "281.98",
      "low": "269.18",
      "close": "276.38",
      "volume": "6903880"
    },
    {
      "date": "2021-11-24",
      "open": "273.01",
      "high": "275.2799",
      "low": "266.3101",
      "close": "273.39",
      "volume": "4760232"
    },
    {
      "date": "2021-11-26",
      "open": "319.34",
      "high": "350.15",
      "low": "313.00",
      "close": "329.63",
      "volume": "35901210"
    },
    {
      "date": "2021-11-29",
      "open": "370.33",
      "high": "376.65",
      "low": "350.27",
      "close": "368.51",
      "volume": "33950630"
    },
    {
      "date": "2021-11-30",
      "open": "351.58",
      "high": "357.6399",
      "low": "337.29",
      "close": "352.43",
      "volume": "25159320"
    },
    {
      "date": "2021-12-01",
      "open": "330.00",
      "high": "336.3599",
      "low": "310.57",
      "close": "310.61",
      "volume": "21597150"
    },
    {
      "date": "2021-12-02",
      "open": "301.29",
      "high": "318.47",
      "low": "291.03",
      "close": "301.49",
      "volume": "15409470"
    },
    {
      "date": "2021-12-03",
      "open": "318.09",
      "high": "318.7854",
      "low": "293.60",
      "close": "306.72",
      "volume": "12700060"
    },
    {
      "date": "2021-12-06",
      "open": "280.85",
      "high": "287.4799",
      "low": "256.5601",
      "close": "265.33",
      "volume": "19844960"
    },
    {
      "date": "2021-12-07",
      "open": "268.14",
      "high": "287.77",
      "low": "263.07",
      "close": "282.35",
      "volume": "10767100"
    },
    {
      "date": "2021-12-08",
      "open": "282.38",
      "high": "288.28",
      "low": "272.91",
      "close": "283.40",
      "volume": "7107664"
    },
    {
      "date": "2021-12-09",
      "open": "285.19",
      "high": "285.71",
      "low": "271.33",
      "close": "272.21",
      "volume": "5231820"
    },
    {
      "date": "2021-12-10",
      "open": "235.405",
      "high": "261.966",
      "low": "233.51",
      "close": "257.06",
      "volume": "17506620"
    },
    {
      "date": "2021-12-13",
      "open": "257.40",
      "high": "275.78",
      "low": "256.9711",
      "close": "271.99",
      "volume": "10588650"
    },
    {
      "date": "2021-12-14",
      "open": "264.295",
      "high": "278.33",
      "low": "257.2005",
      "close": "277.16",
      "volume": "6444908"
    },
    {
      "date": "2021-12-15",
      "open": "271.799",
      "high": "290.35",
      "low": "271.55",
      "close": "283.28",
      "volume": "9269533"
    },
    {
      "date": "2021-12-16",
      "open": "284.20",
      "high": "287.1335",
      "low": "277.07",
      "close": "282.02",
      "volume": "5974339"
    },
    {
      "date": "2021-12-17",
      "open": "275.57",
      "high": "296.39",
      "low": "269.00",
      "close": "294.80",
      "volume": "10627520"
    },
    {
      "date": "2021-12-20",
      "open": "321.305",
      "high": "321.305",
      "low": "275.12",
      "close": "276.38",
      "volume": "16985330"
    },
    {
      "date": "2021-12-21",
      "open": "275.50",
      "high": "281.30",
      "low": "257.20",
      "close": "268.14",
      "volume": "12537390"
    },
    {
      "date": "2021-12-22",
      "open": "264.06",
      "high": "267.00",
      "low": "245.50",
      "close": "251.36",
      "volume": "13957340"
    },
    {
      "date": "2021-12-23",
      "open": "250.41",
      "high": "253.65",
      "low": "238.50",
      "close": "249.99",
      "volume": "9839176"
    },
    {
      "date": "2021-12-27",
      "open": "243.00",
      "high": "252.72",
      "low": "240.5801",
      "close": "246.88",
      "volume": "8262148"
    },
    {
      "date": "2021-12-28",
      "open": "245.365",
      "high": "254.57",
      "low": "237.58",
      "close": "241.44",
      "volume": "9288017"
    },
    {
      "date": "2021-12-29",
      "open": "239.33",
      "high": "249.489",
      "low": "233.20",
      "close": "247.88",
      "volume": "9144618"
    },
    {
      "date": "2021-12-30",
      "open": "243.83",
      "high": "254.32",
      "low": "242.1349",
      "close": "251.60",
      "volume": "6581803"
    },
    {
      "date": "2021-12-31",
      "open": "249.88",
      "high": "259.1989",
      "low": "246.70",
      "close": "253.98",
      "volume": "6822044"
    },
    {
      "date": "2022-01-03",
      "open": "247.12",
      "high": "249.42",
      "low": "231.08",
      "close": "235.05",
      "volume": "11885910"
    },
    {
      "date": "2022-01-04",
      "open": "232.20",
      "high": "239.4299",
      "low": "225.24",
      "close": "233.06",
      "volume": "10455050"
    },
    {
      "date": "2022-01-05",
      "open": "232.10",
      "high": "237.88",
      "low": "214.60",
      "close": "215.23",
      "volume": "9042165"
    },
    {
      "date": "2022-01-06",
      "open": "216.035",
      "high": "222.22",
      "low": "205.23",
      "close": "216.06",
      "volume": "8173011"
    },
    {
      "date": "2022-01-07",
      "open": "216.414",
      "high": "221.9666",
      "low": "211.95",
      "close": "213.86",
      "volume": "5283143"
    },
    {
      "date": "2022-01-10",
      "open": "211.37",
      "high": "241.99",
      "low": "207.50",
      "close": "233.70",
      "volume": "17191460"
    },
    {
      "date": "2022-01-11",
      "open": "226.00",
      "high": "228.00",
      "low": "220.2801",
      "close": "221.39",
      "volume": "7331219"
    },
    {
      "date": "2022-01-12",
      "open": "220.48",
      "high": "228.50",
      "low": "218.76",
      "close": "222.89",
      "volume": "5846646"
    },
    {
      "date": "2022-01-13",
      "open": "219.56",
      "high": "221.4999",
      "low": "209.58",
      "close": "210.17",
      "volume": "7405741"
    },
    {
      "date": "2022-01-14",
      "open": "204.01",
      "high": "212.76",
      "low": "200.08",
      "close": "204.73",
      "volume": "10167550"
    },
    {
      "date": "2022-01-18",
      "open": "196.914",
      "high": "198.82",
      "low": "185.39",
      "close": "186.61",
      "volume": "11043550"
    },
    {
      "date": "2022-01-19",
      "open": "188.84",
      "high": "191.34",
      "low": "173.41",
      "close": "174.07",
      "volume": "10597580"
    },
    {
      "date": "2022-01-20",
      "open": "174.99",
      "high": "177.47",
      "low": "166.215",
      "close": "167.52",
      "volume": "11489630"
    },
    {
      "date": "2022-01-21",
      "open": "166.23",
      "high": "171.2543",
      "low": "157.29",
      "close": "160.07",
      "volume": "11801340"
    },
    {
      "date": "2022-01-24",
      "open": "153.47",
      "high": "158.00",
      "low": "138.17",
      "close": "157.30",
      "volume": "16641990"
    },
    {
      "date": "2022-01-25",
      "open": "156.01",
      "high": "168.26",
      "low": "150.00",
      "close": "152.54",
      "volume": "11474980"
    },
    {
      "date": "2022-01-26",
      "open": "157.99",
      "high": "165.85",
      "low": "152.80",
      "close": "154.96",
      "volume": "9295899"
    },
    {
      "date": "2022-01-27",
      "open": "157.43",
      "high": "158.28",
      "low": "146.54",
      "close": "148.62",
      "volume": "8661657"
    },
    {
      "date": "2022-01-28",
      "open": "149.95",
      "high": "159.87",
      "low": "146.76",
      "close": "159.47",
      "volume": "6756236"
    },
    {
      "date": "2022-01-31",
      "open": "160.05",
      "high": "170.33",
      "low": "154.56",
      "close": "169.33",
      "volume": "9292578"
    },
    {
      "date": "2022-02-01",
      "open": "175.20",
      "high": "177.57",
      "low": "167.29",
      "close": "172.74",
      "volume": "7329761"
    },
    {
      "date": "2022-02-02",
      "open": "170.807",
      "high": "177.20",
      "low": "163.58",
      "close": "169.61",
      "volume": "5395036"
    },
    {
      "date": "2022-02-03",
      "open": "165.07",
      "high": "170.10",
      "low": "163.20",
      "close": "163.95",
      "volume": "4490400"
    },
    {
      "date": "2022-02-04",
      "open": "165.64",
      "high": "167.50",
      "low": "160.25",
      "close": "163.01",
      "volume": "4375660"
    },
    {
      "date": "2022-02-07",
      "open": "162.2027",
      "high": "165.54",
      "low": "156.2701",
      "close": "160.27",
      "volume": "4429256"
    },
    {
      "date": "2022-02-08",
      "open": "155.20",
      "high": "157.17",
      "low": "147.57",
      "close": "153.31",
      "volume": "7616447"
    },
    {
      "date": "2022-02-09",
      "open": "154.3703",
      "high": "164.23",
      "low": "154.1725",
      "close": "164.03",
      "volume": "5621557"
    },
    {
      "date": "2022-02-10",
      "open": "158.00",
      "high": "168.67",
      "low": "157.54",
      "close": "160.42",
      "volume": "5965448"
    },
    {
      "date": "2022-02-11",
      "open": "161.25",
      "high": "168.79",
      "low": "160.08",
      "close": "161.32",
      "volume": "5249692"
    },
    {
      "date": "2022-02-14",
      "open": "157.5261",
      "high": "159.4999",
      "low": "138.14",
      "close": "142.47",
      "volume": "16669530"
    },
    {
      "date": "2022-02-15",
      "open": "142.49",
      "high": "152.93",
      "low": "139.211",
      "close": "151.12",
      "volume": "10899700"
    },
    {
      "date": "2022-02-16",
      "open": "147.62",
      "high": "152.39",
      "low": "144.50",
      "close": "151.81",
      "volume": "5536027"
    },
    {
      "date": "2022-02-17",
      "open": "150.20",
      "high": "154.66",
      "low": "145.28",
      "close": "146.36",
      "volume": "6182300"
    },
    {
      "date": "2022-02-18",
      "open": "147.55",
      "high": "151.4561",
      "low": "141.31",
      "close": "145.74",
      "volume": "5457144"
    },
    {
      "date": "2022-02-22",
      "open": "142.26",
      "high": "151.20",
      "low": "141.86",
      "close": "144.97",
      "volume": "6637701"
    },
    {
      "date": "2022-02-23",
      "open": "145.17",
      "high": "145.719",
      "low": "134.00",
      "close": "135.73",
      "volume": "7822328"
    },
    {
      "date": "2022-02-24",
      "open": "139.865",
      "high": "156.42",
      "low": "138.12",
      "close": "156.23",
      "volume": "17396040"
    },
    {
      "date": "2022-02-25",
      "open": "156.02",
      "high": "156.19",
      "low": "147.01",
      "close": "151.33",
      "volume": "7818013"
    },
    {
      "date": "2022-02-28",
      "open": "150.98",
      "high": "155.47",
      "low": "147.44",
      "close": "153.60",
      "volume": "6601723"
    },
    {
      "date": "2022-03-01",
      "open": "152.48",
      "high": "156.3793",
      "low": "147.92",
      "close": "149.52",
      "volume": "4842243"
    },
    {
      "date": "2022-03-02",
      "open": "149.44",
      "high": "150.57",
      "low": "140.44",
      "close": "147.86",
      "volume": "5393578"
    },
    {
      "date": "2022-03-03",
      "open": "147.90",
      "high": "149.232",
      "low": "139.53",
      "close": "141.52",
      "volume": "4623191"
    },
    {
      "date": "2022-03-04",
      "open": "140.82",
      "high": "143.91",
      "low": "135.91",
      "close": "136.46",
      "volume": "5507946"
    },
    {
      "date": "2022-03-07",
      "open": "135.12",
      "high": "138.40",
      "low": "126.28",
      "close": "126.46",
      "volume": "6177210"
    },
    {
      "date": "2022-03-08",
      "open": "125.00",
      "high": "136.96",
      "low": "122.01",
      "close": "129.28",
      "volume": "6675723"
    },
    {
      "date": "2022-03-09",
      "open": "132.075",
      "high": "145.28",
      "low": "132.05",
      "close": "142.49",
      "volume": "9533949"
    },
    {
      "date": "2022-03-10",
      "open": "139.51",
      "high": "140.83",
      "low": "135.85",
      "close": "139.52",
      "volume": "5557146"
    },
    {
      "date": "2022-03-11",
      "open": "140.75",
      "high": "145.80",
      "low": "138.00",
      "close": "138.20",
      "volume": "5356440"
    },
    {
      "date": "2022-03-14",
      "open": "140.20",
      "high": "166.75",
      "low": "139.73",
      "close": "150.07",
      "volume": "22841080"
    },
    {
      "date": "2022-03-15",
      "open": "156.27",
      "high": "158.00",
      "low": "141.75",
      "close": "148.12",
      "volume": "13191470"
    },
    {
      "date": "2022-03-16",
      "open": "150.00",
      "high": "169.80",
      "low": "149.67",
      "close": "169.36",
      "volume": "14087380"
    },
    {
      "date": "2022-03-17",
      "open": "167.75",
      "high": "172.1369",
      "low": "160.66",
      "close": "168.26",
      "volume": "7786219"
    },
    {
      "date": "2022-03-18",
      "open": "171.58",
      "high": "180.80",
      "low": "170.10",
      "close": "178.93",
      "volume": "12529400"
    },
    {
      "date": "2022-03-21",
      "open": "179.91",
      "high": "182.60",
      "low": "172.44",
      "close": "175.38",
      "volume": "6015551"
    },
    {
      "date": "2022-03-22",
      "open": "175.38",
      "high": "188.00",
      "low": "168.18",
      "close": "186.72",
      "volume": "8568006"
    },
    {
      "date": "2022-03-23",
      "open": "184.66",
      "high": "185.75",
      "low": "176.80",
      "close": "178.73",
      "volume": "7317214"
    },
    {
      "date": "2022-03-24",
      "open": "175.84",
      "high": "181.86",
      "low": "172.35",
      "close": "179.68",
      "volume": "6317254"
    },
    {
      "date": "2022-03-25",
      "open": "178.25",
      "high": "179.19",
      "low": "163.031",
      "close": "165.92",
      "volume": "8292801"
    },
    {
      "date": "2022-03-28",
      "open": "167.37",
      "high": "174.45",
      "low": "165.80",
      "close": "173.08",
      "volume": "6437419"
    },
    {
      "date": "2022-03-29",
      "open": "174.07",
      "high": "182.10",
      "low": "171.03",
      "close": "180.64",
      "volume": "7226269"
    },
    {
      "date": "2022-03-30",
      "open": "182.57",
      "high": "187.7099",
      "low": "172.77",
      "close": "174.92",
      "volume": "7029003"
    },
    {
      "date": "2022-03-31",
      "open": "175.22",
      "high": "178.4371",
      "low": "171.11",
      "close": "172.26",
      "volume": "5683499"
    },
    {
      "date": "2022-04-01",
      "open": "173.35",
      "high": "179.03",
      "low": "170.60",
      "close": "176.59",
      "volume": "4913716"
    },
    {
      "date": "2022-04-04",
      "open": "177.24",
      "high": "180.87",
      "low": "171.07",
      "close": "172.54",
      "volume": "5915128"
    },
    {
      "date": "2022-04-05",
      "open": "169.25",
      "high": "172.395",
      "low": "160.43",
      "close": "162.05",
      "volume": "6652953"
    },
    {
      "date": "2022-04-06",
      "open": "157.48",
      "high": "161.64",
      "low": "150.705",
      "close": "154.62",
      "volume": "7409789"
    },
    {
      "date": "2022-04-07",
      "open": "153.13",
      "high": "159.7742",
      "low": "151.39",
      "close": "159.00",
      "volume": "5726253"
    },
    {
      "date": "2022-04-08",
      "open": "156.79",
      "high": "165.18",
      "low": "156.60",
      "close": "160.84",
      "volume": "5456457"
    },
    {
      "date": "2022-04-11",
      "open": "156.00",
      "high": "163.35",
      "low": "152.10",
      "close": "160.00",
      "volume": "5226721"
    },
    {
      "date": "2022-04-12",
      "open": "158.99",
      "high": "164.7784",
      "low": "157.00",
      "close": "159.50",
      "volume": "5040817"
    },
    {
      "date": "2022-04-13",
      "open": "158.37",
      "high": "172.46",
      "low": "155.69",
      "close": "169.66",
      "volume": "6735280"
    },
    {
      "date": "2022-04-14",
      "open": "168.59",
      "high": "170.75",
      "low": "164.85",
      "close": "165.49",
      "volume": "4348281"
    },
    {
      "date": "2022-04-18",
      "open": "165.00",
      "high": "165.8899",
      "low": "154.27",
      "close": "154.75",
      "volume": "4826017"
    },
    {
      "date": "2022-04-19",
      "open": "151.77",
      "high": "153.67",
      "low": "147.23",
      "close": "152.72",
      "volume": "6561358"
    },
    {
      "date": "2022-04-20",
      "open": "152.97",
      "high": "153.67",
      "low": "146.5601",
      "close": "150.12",
      "volume": "3925617"
    },
    {
      "date": "2022-04-21",
      "open": "149.43",
      "high": "154.71",
      "low": "144.03",
      "close": "144.50",
      "volume": "3911726"
    },
    {
      "date": "2022-04-22",
      "open": "143.23",
      "high": "148.81",
      "low": "139.865",
      "close": "140.34",
      "volume": "4114099"
    },
    {
      "date": "2022-04-25",
      "open": "139.90",
      "high": "151.37",
      "low": "139.4001",
      "close": "150.41",
      "volume": "6101025"
    },
    {
      "date": "2022-04-26",
      "open": "148.48",
      "high": "151.7399",
      "low": "143.99",
      "close": "145.79",
      "volume": "5155088"
    },
    {
      "date": "2022-04-27",
      "open": "146.09",
      "high": "149.85",
      "low": "139.31",
      "close": "142.43",
      "volume": "4716723"
    },
    {
      "date": "2022-04-28",
      "open": "143.73",
      "high": "148.45",
      "low": "136.085",
      "close": "142.52",
      "volume": "5678914"
    },
    {
      "date": "2022-04-29",
      "open": "144.47",
      "high": "150.35",
      "low": "134.19",
      "close": "134.41",
      "volume": "7103050"
    },
    {
      "date": "2022-05-02",
      "open": "134.87",
      "high": "146.45",
      "low": "134.82",
      "close": "142.08",
      "volume": "7773157"
    },
    {
      "date": "2022-05-03",
      "open": "141.93",
      "high": "149.28",
      "low": "137.53",
      "close": "146.54",
      "volume": "6326009"
    },
    {
      "date": "2022-05-04",
      "open": "153.48",
      "high": "155.46",
      "low": "142.2277",
      "close": "155.05",
      "volume": "11093090"
    },
    {
      "date": "2022-05-05",
      "open": "151.87",
      "high": "152.00",
      "low": "138.65",
      "close": "142.02",
      "volume": "8060872"
    },
    {
      "date": "2022-05-06",
      "open": "139.70",
      "high": "140.60",
      "low": "131.00",
      "close": "134.40",
      "volume": "7013011"
    },
    {
      "date": "2022-05-09",
      "open": "132.79",
      "high": "141.6526",
      "low": "131.78",
      "close": "135.80",
      "volume": "9625849"
    },
    {
      "date": "2022-05-10",
      "open": "137.40",
      "high": "139.055",
      "low": "127.61",
      "close": "132.32",
      "volume": "8180204"
    },
    {
      "date": "2022-05-11",
      "open": "130.74",
      "high": "134.91",
      "low": "122.7204",
      "close": "123.43",
      "volume": "7409302"
    },
    {
      "date": "2022-05-12",
      "open": "120.60",
      "high": "132.937",
      "low": "119.01",
      "close": "130.17",
      "volume": "7106650"
    },
    {
      "date": "2022-05-13",
      "open": "132.31",
      "high": "141.65",
      "low": "132.31",
      "close": "137.91",
      "volume": "6494735"
    },
    {
      "date": "2022-05-16",
      "open": "135.87",
      "high": "141.60",
      "low": "133.82",
      "close": "136.26",
      "volume": "4535615"
    },
    {
      "date": "2022-05-17",
      "open": "137.52",
      "high": "143.89",
      "low": "136.09",
      "close": "142.28",
      "volume": "5960695"
    },
    {
      "date": "2022-05-18",
      "open": "138.41",
      "high": "144.13",
      "low": "136.29",
      "close": "137.71",
      "volume": "4977757"
    },
    {
      "date": "2022-05-19",
      "open": "140.87",
      "high": "148.50",
      "low": "140.4601",
      "close": "143.38",
      "volume": "7708082"
    },
    {
      "date": "2022-05-20",
      "open": "143.07",
      "high": "144.77",
      "low": "131.35",
      "close": "136.25",
      "volume": "5882504"
    },
    {
      "date": "2022-05-23",
      "open": "137.60",
      "high": "141.31",
      "low": "136.235",
      "close": "137.62",
      "volume": "4284431"
    },
    {
      "date": "2022-05-24",
      "open": "136.235",
      "high": "136.60",
      "low": "126.77",
      "close": "132.06",
      "volume": "6154311"
    },
    {
      "date": "2022-05-25",
      "open": "130.98",
      "high": "133.00",
      "low": "126.28",
      "close": "130.85",
      "volume": "5343295"
    },
    {
      "date": "2022-05-26",
      "open": "130.85",
      "high": "136.14",
      "low": "126.53",
      "close": "135.80",
      "volume": "5155570"
    },
    {
      "date": "2022-05-27",
      "open": "137.38",
      "high": "148.5399",
      "low": "136.59",
      "close": "147.66",
      "volume": "7590709"
    },
    {
      "date": "2022-05-31",
      "open": "145.055",
      "high": "149.44",
      "low": "142.74",
      "close": "145.33",
      "volume": "8343905"
    },
    {
      "date": "2022-06-01",
      "open": "146.09",
      "high": "149.08",
      "low": "140.87",
      "close": "143.40",
      "volume": "3646586"
    },
    {
      "date": "2022-06-02",
      "open": "140.20",
      "high": "142.50",
      "low": "130.92",
      "close": "140.18",
      "volume": "7152203"
    },
    {
      "date": "2022-06-03",
      "open": "139.58",
      "high": "143.38",
      "low": "135.0702",
      "close": "137.15",
      "volume": "4059345"
    },
    {
      "date": "2022-06-06",
      "open": "137.99",
      "high": "143.00",
      "low": "136.71",
      "close": "140.00",
      "volume": "3139990"
    },
    {
      "date": "2022-06-07",
      "open": "139.37",
      "high": "146.355",
      "low": "137.96",
      "close": "145.34",
      "volume": "4072496"
    },
    {
      "date": "2022-06-08",
      "open": "147.47",
      "high": "152.73",
      "low": "146.75",
      "close": "148.53",
      "volume": "4711257"
    },
    {
      "date": "2022-06-09",
      "open": "148.46",
      "high": "148.74",
      "low": "134.00",
      "close": "134.04",
      "volume": "7533958"
    },
    {
      "date": "2022-06-10",
      "open": "132.89",
      "high": "134.69",
      "low": "124.53",
      "close": "127.12",
      "volume": "6265055"
    },
    {
      "date": "2022-06-13",
      "open": "122.71",
      "high": "124.78",
      "low": "115.61",
      "close": "117.13",
      "volume": "6700729"
    },
    {
      "date": "2022-06-14",
      "open": "117.26",
      "high": "123.15",
      "low": "115.89",
      "close": "121.56",
      "volume": "5499054"
    },
    {
      "date": "2022-06-15",
      "open": "122.44",
      "high": "131.38",
      "low": "122.44",
      "close": "128.53",
      "volume": "6965005"
    },
    {
      "date": "2022-06-16",
      "open": "124.38",
      "high": "125.255",
      "low": "118.06",
      "close": "121.08",
      "volume": "5719968"
    },
    {
      "date": "2022-06-17",
      "open": "120.73",
      "high": "128.77",
      "low": "120.20",
      "close": "128.03",
      "volume": "8355966"
    },
    {
      "date": "2022-06-21",
      "open": "130.495",
      "high": "134.575",
      "low": "129.67",
      "close": "129.99",
      "volume": "4321370"
    },
    {
      "date": "2022-06-22",
      "open": "127.50",
      "high": "139.90",
      "low": "126.5901",
      "close": "136.07",
      "volume": "6048409"
    },
    {
      "date": "2022-06-23",
      "open": "136.04",
      "high": "143.66",
      "low": "132.80",
      "close": "143.26",
      "volume": "4721237"
    },
    {
      "date": "2022-06-24",
      "open": "143.99",
      "high": "144.89",
      "low": "138.22",
      "close": "144.27",
      "volume": "8480488"
    },
    {
      "date": "2022-06-27",
      "open": "143.00",
      "high": "146.40",
      "low": "138.49",
      "close": "145.36",
      "volume": "4392762"
    },
    {
      "date": "2022-06-28",
      "open": "143.40",
      "high": "149.79",
      "low": "140.95",
      "close": "142.19",
      "volume": "3988199"
    },
    {
      "date": "2022-06-29",
      "open": "140.425",
      "high": "144.36",
      "low": "138.618",
      "close": "142.81",
      "volume": "2908054"
    },
    {
      "date": "2022-06-30",
      "open": "143.40",
      "high": "147.35",
      "low": "135.52",
      "close": "142.85",
      "volume": "5631685"
    },
    {
      "date": "2022-07-01",
      "open": "141.93",
      "high": "151.10",
      "low": "139.54",
      "close": "149.95",
      "volume": "4838179"
    },
    {
      "date": "2022-07-05",
      "open": "148.66",
      "high": "158.79",
      "low": "146.84",
      "close": "155.54",
      "volume": "6016132"
    },
    {
      "date": "2022-07-06",
      "open": "154.51",
      "high": "161.01",
      "low": "150.40",
      "close": "159.56",
      "volume": "4955561"
    },
    {
      "date": "2022-07-07",
      "open": "159.50",
      "high": "173.66",
      "low": "159.38",
      "close": "172.40",
      "volume": "7626049"
    },
    {
      "date": "2022-07-08",
      "open": "170.72",
      "high": "180.73",
      "low": "170.36",
      "close": "176.23",
      "volume": "7547201"
    },
    {
      "date": "2022-07-11",
      "open": "173.51",
      "high": "180.48",
      "low": "171.29",
      "close": "175.26",
      "volume": "6596961"
    },
    {
      "date": "2022-07-12",
      "open": "174.73",
      "high": "176.90",
      "low": "170.16",
      "close": "173.25",
      "volume": "5141500"
    },
    {
      "date": "2022-07-13",
      "open": "168.88",
      "high": "176.65",
      "low": "167.15",
      "close": "171.24",
      "volume": "4075781"
    },
    {
      "date": "2022-07-14",
      "open": "169.24",
      "high": "170.8618",
      "low": "155.93",
      "close": "159.92",
      "volume": "6758967"
    },
    {
      "date": "2022-07-15",
      "open": "161.00",
      "high": "167.00",
      "low": "155.93",
      "close": "166.91",
      "volume": "4272920"
    },
    {
      "date": "2022-07-18",
      "open": "169.11",
      "high": "172.73",
      "low": "162.56",
      "close": "163.40",
      "volume": "3515388"
    },
    {
      "date": "2022-07-19",
      "open": "166.76",
      "high": "167.98",
      "low": "161.27",
      "close": "167.14",
      "volume": "3006549"
    },
    {
      "date": "2022-07-20",
      "open": "167.00",
      "high": "172.51",
      "low": "163.92",
      "close": "166.89",
      "volume": "2888851"
    },
    {
      "date": "2022-07-21",
      "open": "165.36",
      "high": "171.89",
      "low": "165.25",
      "close": "168.89",
      "volume": "2518414"
    },
    {
      "date": "2022-07-22",
      "open": "170.00",
      "high": "171.105",
      "low": "161.435",
      "close": "163.52",
      "volume": "2925006"
    },
    {
      "date": "2022-07-25",
      "open": "162.75",
      "high": "167.2681",
      "low": "159.13",
      "close": "165.69",
      "volume": "2488493"
    },
    {
      "date": "2022-07-26",
      "open": "166.30",
      "high": "166.30",
      "low": "159.905",
      "close": "160.90",
      "volume": "2884682"
    },
    {
      "date": "2022-07-27",
      "open": "161.00",
      "high": "161.2819",
      "low": "154.10",
      "close": "158.02",
      "volume": "4284987"
    },
    {
      "date": "2022-07-28",
      "open": "157.00",
      "high": "158.81",
      "low": "151.73",
      "close": "158.07",
      "volume": "3494595"
    },
    {
      "date": "2022-07-29",
      "open": "161.44",
      "high": "164.60",
      "low": "159.44",
      "close": "164.09",
      "volume": "3858971"
    },
    {
      "date": "2022-08-01",
      "open": "163.85",
      "high": "166.1794",
      "low": "160.06",
      "close": "161.51",
      "volume": "3793993"
    },
    {
      "date": "2022-08-02",
      "open": "161.03",
      "high": "165.29",
      "low": "160.76",
      "close": "160.81",
      "volume": "3522816"
    },
    {
      "date": "2022-08-03",
      "open": "167.74",
      "high": "189.33",
      "low": "167.74",
      "close": "186.49",
      "volume": "13750870"
    },
    {
      "date": "2022-08-04",
      "open": "185.75",
      "high": "197.44",
      "low": "185.47",
      "close": "194.18",
      "volume": "6876984"
    },
    {
      "date": "2022-08-05",
      "open": "189.271",
      "high": "192.40",
      "low": "182.26",
      "close": "186.84",
      "volume": "5426044"
    },
    {
      "date": "2022-08-08",
      "open": "185.20",
      "high": "190.28",
      "low": "180.09",
      "close": "182.94",
      "volume": "4078574"
    },
    {
      "date": "2022-08-09",
      "open": "176.01",
      "high": "180.71",
      "low": "169.2021",
      "close": "171.14",
      "volume": "5082546"
    },
    {
      "date": "2022-08-10",
      "open": "174.09",
      "high": "176.68",
      "low": "169.82",
      "close": "174.27",
      "volume": "3550260"
    },
    {
      "date": "2022-08-11",
      "open": "174.435",
      "high": "179.85",
      "low": "171.06",
      "close": "171.81",
      "volume": "3340457"
    },
    {
      "date": "2022-08-12",
      "open": "172.68",
      "high": "173.95",
      "low": "168.64",
      "close": "171.18",
      "volume": "2818023"
    },
    {
      "date": "2022-08-15",
      "open": "172.85",
      "high": "179.33",
      "low": "171.85",
      "close": "176.78",
      "volume": "4883969"
    },
    {
      "date": "2022-08-16",
      "open": "176.00",
      "high": "180.13",
      "low": "166.605",
      "close": "167.96",
      "volume": "5053641"
    },
    {
      "date": "2022-08-17",
      "open": "165.045",
      "high": "167.62",
      "low": "157.68",
      "close": "158.00",
      "volume": "5518239"
    },
    {
      "date": "2022-08-18",
      "open": "157.00",
      "high": "158.5099",
      "low": "148.26",
      "close": "150.00",
      "volume": "7043405"
    },
    {
      "date": "2022-08-19",
      "open": "147.64",
      "high": "150.75",
      "low": "144.99",
      "close": "146.10",
      "volume": "4688345"
    },
    {
      "date": "2022-08-22",
      "open": "145.25",
      "high": "148.88",
      "low": "141.57",
      "close": "142.47",
      "volume": "4488861"
    },
    {
      "date": "2022-08-23",
      "open": "141.70",
      "high": "144.8084",
      "low": "139.21",
      "close": "143.78",
      "volume": "3677613"
    },
    {
      "date": "2022-08-24",
      "open": "142.66",
      "high": "144.22",
      "low": "140.63",
      "close": "141.43",
      "volume": "3486365"
    },
    {
      "date": "2022-08-25",
      "open": "142.25",
      "high": "142.28",
      "low": "137.78",
      "close": "142.05",
      "volume": "3422769"
    },
    {
      "date": "2022-08-26",
      "open": "142.80",
      "high": "145.50",
      "low": "136.66",
      "close": "136.70",
      "volume": "3997176"
    },
    {
      "date": "2022-08-29",
      "open": "135.09",
      "high": "139.37",
      "low": "135.00",
      "close": "137.26",
      "volume": "3239003"
    },
    {
      "date": "2022-08-30",
      "open": "137.90",
      "high": "138.00",
      "low": "132.8182",
      "close": "135.93",
      "volume": "3607065"
    },
    {
      "date": "2022-08-31",
      "open": "136.95",
      "high": "139.88",
      "low": "131.71",
      "close": "132.27",
      "volume": "4396470"
    },
    {
      "date": "2022-09-01",
      "open": "131.13",
      "high": "139.00",
      "low": "130.11",
      "close": "138.95",
      "volume": "6664827"
    },
    {
      "date": "2022-09-02",
      "open": "140.36",
      "high": "140.93",
      "low": "137.4691",
      "close": "138.57",
      "volume": "5267679"
    },
    {
      "date": "2022-09-06",
      "open": "138.00",
      "high": "138.40",
      "low": "129.82",
      "close": "130.08",
      "volume": "5871440"
    },
    {
      "date": "2022-09-07",
      "open": "129.68",
      "high": "135.10",
      "low": "129.58",
      "close": "134.90",
      "volume": "3967579"
    },
    {
      "date": "2022-09-08",
      "open": "136.70",
      "high": "142.26",
      "low": "136.10",
      "close": "141.28",
      "volume": "5053507"
    },
    {
      "date": "2022-09-09",
      "open": "142.04",
      "high": "142.65",
      "low": "138.06",
      "close": "142.28",
      "volume": "3500908"
    },
    {
      "date": "2022-09-12",
      "open": "142.00",
      "high": "144.7878",
      "low": "139.76",
      "close": "140.32",
      "volume": "3442187"
    },
    {
      "date": "2022-09-13",
      "open": "136.06",
      "high": "138.23",
      "low": "131.05",
      "close": "131.30",
      "volume": "4907231"
    },
    {
      "date": "2022-09-14",
      "open": "134.01",
      "high": "141.82",
      "low": "133.59",
      "close": "139.40",
      "volume": "7904864"
    },
    {
      "date": "2022-09-15",
      "open": "138.61",
      "high": "139.8399",
      "low": "135.58",
      "close": "135.86",
      "volume": "4359813"
    },
    {
      "date": "2022-09-16",
      "open": "134.37",
      "high": "139.8799",
      "low": "133.76",
      "close": "137.74",
      "volume": "7562353"
    },
    {
      "date": "2022-09-19",
      "open": "135.70",
      "high": "135.99",
      "low": "123.6854",
      "close": "127.90",
      "volume": "11469070"
    },
    {
      "date": "2022-09-20",
      "open": "125.80",
      "high": "134.35",
      "low": "125.79",
      "close": "129.705",
      "volume": "8551118"
    },
    {
      "date": "2022-09-21",
      "open": "130.37",
      "high": "131.79",
      "low": "125.68",
      "close": "125.76",
      "volume": "3852922"
    },
    {
      "date": "2022-09-22",
      "open": "124.316",
      "high": "126.08",
      "low": "122.90",
      "close": "124.32",
      "volume": "3466325"
    },
    {
      "date": "2022-09-23",
      "open": "122.81",
      "high": "125.01",
      "low": "121.25",
      "close": "123.64",
      "volume": "3942637"
    },
    {
      "date": "2022-09-26",
      "open": "123.34",
      "high": "125.88",
      "low": "119.56",
      "close": "119.69",
      "volume": "3824671"
    },
    {
      "date": "2022-09-27",
      "open": "120.58",
      "high": "125.16",
      "low": "120.25",
      "close": "122.23",
      "volume": "3798010"
    },
    {
      "date": "2022-09-28",
      "open": "123.58",
      "high": "126.29",
      "low": "121.82",
      "close": "122.15",
      "volume": "4245868"
    },
    {
      "date": "2022-09-29",
      "open": "119.90",
      "high": "120.58",
      "low": "115.03",
      "close": "118.07",
      "volume": "4757236"
    },
    {
      "date": "2022-09-30",
      "open": "118.44",
      "high": "122.58",
      "low": "118.08",
      "close": "118.25",
      "volume": "3856002"
    },
    {
      "date": "2022-10-03",
      "open": "119.32",
      "high": "122.3981",
      "low": "115.41",
      "close": "120.99",
      "volume": "3812179"
    },
    {
      "date": "2022-10-04",
      "open": "123.67",
      "high": "126.41",
      "low": "123.50",
      "close": "125.67",
      "volume": "3464287"
    },
    {
      "date": "2022-10-05",
      "open": "122.40",
      "high": "126.74",
      "low": "121.61",
      "close": "125.62",
      "volume": "2277578"
    },
    {
      "date": "2022-10-06",
      "open": "124.78",
      "high": "127.64",
      "low": "122.93",
      "close": "125.15",
      "volume": "2363404"
    },
    {
      "date": "2022-10-07",
      "open": "121.50",
      "high": "123.36",
      "low": "118.46",
      "close": "119.32",
      "volume": "3158392"
    },
    {
      "date": "2022-10-10",
      "open": "119.32",
      "high": "125.25",
      "low": "118.47",
      "close": "123.42",
      "volume": "3824119"
    },
    {
      "date": "2022-10-11",
      "open": "123.29",
      "high": "124.78",
      "low": "118.94",
      "close": "120.72",
      "volume": "2963700"
    },
    {
      "date": "2022-10-12",
      "open": "135.555",
      "high": "141.47",
      "low": "129.61",
      "close": "130.72",
      "volume": "17675980"
    },
    {
      "date": "2022-10-13",
      "open": "126.36",
      "high": "136.1199",
      "low": "126.19",
      "close": "134.72",
      "volume": "5068095"
    },
    {
      "date": "2022-10-14",
      "open": "135.68",
      "high": "136.16",
      "low": "131.3148",
      "close": "134.00",
      "volume": "4581428"
    },
    {
      "date": "2022-10-17",
      "open": "135.52",
      "high": "140.32",
      "low": "133.00",
      "close": "139.25",
      "volume": "4638378"
    },
    {
      "date": "2022-10-18",
      "open": "140.74",
      "high": "141.00",
      "low": "132.39",
      "close": "134.09",
      "volume": "5096228"
    },
    {
      "date": "2022-10-19",
      "open": "132.50",
      "high": "133.29",
      "low": "122.92",
      "close": "123.52",
      "volume": "6024473"
    },
    {
      "date": "2022-10-20",
      "open": "122.94",
      "high": "124.69",
      "low": "118.31",
      "close": "118.38",
      "volume": "5497710"
    },
    {
      "date": "2022-10-21",
      "open": "123.77",
      "high": "130.30",
      "low": "122.03",
      "close": "128.32",
      "volume": "8129290"
    },
    {
      "date": "2022-10-24",
      "open": "127.49",
      "high": "133.96",
      "low": "126.72",
      "close": "133.02",
      "volume": "4102743"
    },
    {
      "date": "2022-10-25",
      "open": "134.00",
      "high": "138.35",
      "low": "133.0006",
      "close": "136.57",
      "volume": "4345339"
    },
    {
      "date": "2022-10-26",
      "open": "137.25",
      "high": "147.68",
      "low": "137.02",
      "close": "142.00",
      "volume": "5736947"
    },
    {
      "date": "2022-10-27",
      "open": "143.38",
      "high": "146.25",
      "low": "140.80",
      "close": "144.11",
      "volume": "3672444"
    },
    {
      "date": "2022-10-28",
      "open": "142.84",
      "high": "151.19",
      "low": "142.84",
      "close": "150.97",
      "volume": "4567878"
    },
    {
      "date": "2022-10-31",
      "open": "149.43",
      "high": "154.34",
      "low": "148.57",
      "close": "150.33",
      "volume": "3675236"
    },
    {
      "date": "2022-11-01",
      "open": "154.77",
      "high": "158.88",
      "low": "152.41",
      "close": "154.62",
      "volume": "4344258"
    },
    {
      "date": "2022-11-02",
      "open": "154.20",
      "high": "156.18",
      "low": "148.30",
      "close": "148.62",
      "volume": "5048359"
    },
    {
      "date": "2022-11-03",
      "open": "138.76",
      "high": "150.7464",
      "low": "135.09",
      "close": "147.50",
      "volume": "9194401"
    },
    {
      "date": "2022-11-04",
      "open": "149.62",
      "high": "160.74",
      "low": "143.645",
      "close": "158.41",
      "volume": "8108538"
    },
    {
      "date": "2022-11-07",
      "open": "158.46",
      "high": "165.49",
      "low": "155.81",
      "close": "164.04",
      "volume": "4858549"
    },
    {
      "date": "2022-11-08",
      "open": "162.46",
      "high": "167.49",
      "low": "159.06",
      "close": "164.61",
      "volume": "3389219"
    },
    {
      "date": "2022-11-09",
      "open": "162.50",
      "high": "169.83",
      "low": "162.35",
      "close": "163.21",
      "volume": "3813822"
    },
    {
      "date": "2022-11-10",
      "open": "164.525",
      "high": "169.28",
      "low": "161.71",
      "close": "168.56",
      "volume": "4886057"
    },
    {
      "date": "2022-11-11",
      "open": "168.31",
      "high": "172.135",
      "low": "162.74",
      "close": "171.20",
      "volume": "3611647"
    },
    {
      "date": "2022-11-14",
      "open": "169.27",
      "high": "184.24",
      "low": "169.27",
      "close": "179.03",
      "volume": "6662503"
    },
    {
      "date": "2022-11-15",
      "open": "180.66",
      "high": "187.87",
      "low": "178.35",
      "close": "185.47",
      "volume": "5159030"
    },
    {
      "date": "2022-11-16",
      "open": "184.44",
      "high": "188.65",
      "low": "182.88",
      "close": "185.25",
      "volume": "4029981"
    },
    {
      "date": "2022-11-17",
      "open": "181.33",
      "high": "184.44",
      "low": "178.98",
      "close": "183.90",
      "volume": "3372363"
    },
    {
      "date": "2022-11-18",
      "open": "184.00",
      "high": "188.45",
      "low": "181.22",
      "close": "181.59",
      "volume": "3549453"
    },
    {
      "date": "2022-11-21",
      "open": "179.71",
      "high": "180.79",
      "low": "175.17",
      "close": "176.75",
      "volume": "3100124"
    },
    {
      "date": "2022-11-22",
      "open": "176.08",
      "high": "179.83",
      "low": "170.27",
      "close": "179.59",
      "volume": "3307117"
    },
    {
      "date": "2022-11-23",
      "open": "178.01",
      "high": "179.36",
      "low": "174.58",
      "close": "176.81",
      "volume": "2311841"
    },
    {
      "date": "2022-11-25",
      "open": "175.01",
      "high": "179.14",
      "low": "173.41",
      "close": "176.40",
      "volume": "1221141"
    },
    {
      "date": "2022-11-28",
      "open": "177.09",
      "high": "184.22",
      "low": "174.67",
      "close": "175.38",
      "volume": "3749423"
    },
    {
      "date": "2022-11-29",
      "open": "176.15",
      "high": "179.00",
      "low": "171.53",
      "close": "173.15",
      "volume": "2840909"
    },
    {
      "date": "2022-11-30",
      "open": "173.52",
      "high": "176.75",
      "low": "169.06",
      "close": "175.91",
      "volume": "3720186"
    },
    {
      "date": "2022-12-01",
      "open": "173.41",
      "high": "185.90",
      "low": "172.38",
      "close": "181.48",
      "volume": "4871969"
    },
    {
      "date": "2022-12-02",
      "open": "178.50",
      "high": "182.80",
      "low": "177.00",
      "close": "182.35",
      "volume": "2765421"
    },
    {
      "date": "2022-12-05",
      "open": "180.99",
      "high": "183.685",
      "low": "173.59",
      "close": "175.93",
      "volume": "3525387"
    },
    {
      "date": "2022-12-06",
      "open": "175.02",
      "high": "175.78",
      "low": "169.70",
      "close": "173.54",
      "volume": "3392302"
    },
    {
      "date": "2022-12-07",
      "open": "172.31",
      "high": "180.385",
      "low": "171.85",
      "close": "179.00",
      "volume": "3579317"
    },
    {
      "date": "2022-12-08",
      "open": "179.12",
      "high": "185.21",
      "low": "177.52",
      "close": "184.70",
      "volume": "3414039"
    },
    {
      "date": "2022-12-09",
      "open": "185.00",
      "high": "185.409",
      "low": "177.10",
      "close": "177.35",
      "volume": "3497758"
    },
    {
      "date": "2022-12-12",
      "open": "175.53",
      "high": "175.7725",
      "low": "162.78",
      "close": "165.13",
      "volume": "5202241"
    },
    {
      "date": "2022-12-13",
      "open": "187.33",
      "high": "208.52",
      "low": "184.02",
      "close": "197.54",
      "volume": "26239600"
    },
    {
      "date": "2022-12-14",
      "open": "195.08",
      "high": "217.25",
      "low": "192.541",
      "close": "208.95",
      "volume": "21435190"
    },
    {
      "date": "2022-12-15",
      "open": "207.61",
      "high": "212.44",
      "low": "202.09",
      "close": "207.25",
      "volume": "9646692"
    },
    {
      "date": "2022-12-16",
      "open": "206.37",
      "high": "209.85",
      "low": "190.62",
      "close": "193.29",
      "volume": "11819350"
    },
    {
      "date": "2022-12-19",
      "open": "200.00",
      "high": "204.00",
      "low": "187.8601",
      "close": "189.89",
      "volume": "6953325"
    },
    {
      "date": "2022-12-20",
      "open": "189.00",
      "high": "204.22",
      "low": "187.54",
      "close": "201.16",
      "volume": "9561803"
    },
    {
      "date": "2022-12-21",
      "open": "201.85",
      "high": "210.22",
      "low": "199.75",
      "close": "210.04",
      "volume": "7584039"
    },
    {
      "date": "2022-12-22",
      "open": "209.82",
      "high": "212.47",
      "low": "201.6101",
      "close": "208.34",
      "volume": "5376622"
    },
    {
      "date": "2022-12-23",
      "open": "206.69",
      "high": "208.99",
      "low": "197.56",
      "close": "199.08",
      "volume": "6166010"
    },
    {
      "date": "2022-12-27",
      "open": "199.90",
      "high": "201.43",
      "low": "179.83",
      "close": "180.17",
      "volume": "6735964"
    },
    {
      "date": "2022-12-28",
      "open": "180.00",
      "high": "183.75",
      "low": "174.51",
      "close": "176.50",
      "volume": "5525574"
    },
    {
      "date": "2022-12-29",
      "open": "178.19",
      "high": "182.50",
      "low": "175.4001",
      "close": "178.86",
      "volume": "3746780"
    },
    {
      "date": "2022-12-30",
      "open": "176.22",
      "high": "179.69",
      "low": "172.31",
      "close": "179.62",
      "volume": "3435953"
    },
    {
      "date": "2023-01-03",
      "open": "180.85",
      "high": "184.39",
      "low": "178.23",
      "close": "178.99",
      "volume": "4027934"
    },
    {
      "date": "2023-01-04",
      "open": "182.42",
      "high": "183.61",
      "low": "175.63",
      "close": "177.36",
      "volume": "2840936"
    },
    {
      "date": "2023-01-05",
      "open": "174.80",
      "high": "175.5135",
      "low": "171.60",
      "close": "173.51",
      "volume": "3050587"
    },
    {
      "date": "2023-01-06",
      "open": "174.96",
      "high": "181.7399",
      "low": "171.40",
      "close": "180.35",
      "volume": "3575006"
    },
    {
      "date": "2023-01-09",
      "open": "181.80",
      "high": "188.36",
      "low": "177.27",
      "close": "183.95",
      "volume": "4344021"
    },
    {
      "date": "2023-01-10",
      "open": "182.70",
      "high": "189.81",
      "low": "181.5025",
      "close": "189.65",
      "volume": "2457901"
    },
    {
      "date": "2023-01-11",
      "open": "188.57",
      "high": "189.65",
      "low": "182.6682",
      "close": "186.64",
      "volume": "3152749"
    },
    {
      "date": "2023-01-12",
      "open": "186.54",
      "high": "189.29",
      "low": "179.15",
      "close": "188.06",
      "volume": "3881563"
    },
    {
      "date": "2023-01-13",
      "open": "185.08",
      "high": "192.12",
      "low": "185.05",
      "close": "192.00",
      "volume": "3230239"
    },
    {
      "date": "2023-01-17",
      "open": "187.895",
      "high": "194.63",
      "low": "187.64",
      "close": "190.69",
      "volume": "3722084"
    },
    {
      "date": "2023-01-18",
      "open": "200.322",
      "high": "207.51",
      "low": "195.02",
      "close": "197.02",
      "volume": "11058940"
    },
    {
      "date": "2023-01-19",
      "open": "196.21",
      "high": "197.31",
      "low": "190.32",
      "close": "190.38",
      "volume": "4273936"
    },
    {
      "date": "2023-01-20",
      "open": "190.60",
      "high": "194.585",
      "low": "188.52",
      "close": "193.98",
      "volume": "4047181"
    },
    {
      "date": "2023-01-23",
      "open": "192.61",
      "high": "198.86",
      "low": "192.21",
      "close": "196.94",
      "volume": "2907292"
    },
    {
      "date": "2023-01-24",
      "open": "195.83",
      "high": "197.06",
      "low": "193.215",
      "close": "196.76",
      "volume": "1851328"
    },
    {
      "date": "2023-01-25",
      "open": "194.33",
      "high": "194.96",
      "low": "189.75",
      "close": "193.07",
      "volume": "2288175"
    },
    {
      "date": "2023-01-26",
      "open": "194.43",
      "high": "195.00",
      "low": "187.55",
      "close": "193.24",
      "volume": "2392332"
    },
    {
      "date": "2023-01-27",
      "open": "191.91",
      "high": "193.52",
      "low": "188.28",
      "close": "189.35",
      "volume": "3346513"
    },
    {
      "date": "2023-01-30",
      "open": "187.23",
      "high": "187.59",
      "low": "180.64",
      "close": "180.87",
      "volume": "3198156"
    },
    {
      "date": "2023-01-31",
      "open": "176.50",
      "high": "180.21",
      "low": "173.78",
      "close": "176.06",
      "volume": "6212664"
    },
    {
      "date": "2023-02-01",
      "open": "174.70",
      "high": "176.30",
      "low": "167.28",
      "close": "174.30",
      "volume": "5607529"
    },
    {
      "date": "2023-02-02",
      "open": "173.40",
      "high": "176.73",
      "low": "170.51",
      "close": "176.35",
      "volume": "4061548"
    },
    {
      "date": "2023-02-03",
      "open": "172.74",
      "high": "178.74",
      "low": "172.40",
      "close": "173.25",
      "volume": "2821351"
    },
    {
      "date": "2023-02-06",
      "open": "171.98",
      "high": "174.41",
      "low": "169.67",
      "close": "170.27",
      "volume": "2858045"
    },
    {
      "date": "2023-02-07",
      "open": "170.26",
      "high": "171.87",
      "low": "167.03",
      "close": "171.06",
      "volume": "2574091"
    },
    {
      "date": "2023-02-08",
      "open": "169.33",
      "high": "170.39",
      "low": "164.15",
      "close": "164.34",
      "volume": "2960515"
    },
    {
      "date": "2023-02-09",
      "open": "167.03",
      "high": "170.10",
      "low": "163.19",
      "close": "164.48",
      "volume": "2853832"
    },
    {
      "date": "2023-02-10",
      "open": "164.00",
      "high": "169.51",
      "low": "162.65",
      "close": "169.28",
      "volume": "2945196"
    },
    {
      "date": "2023-02-13",
      "open": "168.73",
      "high": "171.77",
      "low": "166.01",
      "close": "171.48",
      "volume": "2702267"
    },
    {
      "date": "2023-02-14",
      "open": "170.89",
      "high": "176.04",
      "low": "169.29",
      "close": "175.62",
      "volume": "2906417"
    },
    {
      "date": "2023-02-15",
      "open": "173.17",
      "high": "177.37",
      "low": "172.45",
      "close": "177.28",
      "volume": "1963347"
    },
    {
      "date": "2023-02-16",
      "open": "173.07",
      "high": "176.20",
      "low": "171.59",
      "close": "172.31",
      "volume": "2466634"
    },
    {
      "date": "2023-02-17",
      "open": "163.00",
      "high": "166.72",
      "low": "160.66",
      "close": "166.60",
      "volume": "5056964"
    },
    {
      "date": "2023-02-21",
      "open": "165.25",
      "high": "166.86",
      "low": "159.49",
      "close": "160.09",
      "volume": "3295748"
    },
    {
      "date": "2023-02-22",
      "open": "160.35",
      "high": "161.49",
      "low": "157.00",
      "close": "158.17",
      "volume": "3082490"
    },
    {
      "date": "2023-02-23",
      "open": "153.73",
      "high": "157.50",
      "low": "143.7192",
      "close": "147.57",
      "volume": "9378868"
    },
    {
      "date": "2023-02-24",
      "open": "140.53",
      "high": "144.27",
      "low": "138.21",
      "close": "139.26",
      "volume": "5998695"
    },
    {
      "date": "2023-02-27",
      "open": "139.52",
      "high": "140.91",
      "low": "136.72",
      "close": "138.27",
      "volume": "4965970"
    },
    {
      "date": "2023-02-28",
      "open": "138.27",
      "high": "140.96",
      "low": "137.3702",
      "close": "138.81",
      "volume": "3994993"
    },
    {
      "date": "2023-03-01",
      "open": "138.39",
      "high": "140.28",
      "low": "133.66",
      "close": "135.66",
      "volume": "4588069"
    },
    {
      "date": "2023-03-02",
      "open": "135.36",
      "high": "139.03",
      "low": "135.34",
      "close": "137.86",
      "volume": "3306708"
    },
    {
      "date": "2023-03-03",
      "open": "138.68",
      "high": "144.855",
      "low": "138.15",
      "close": "143.20",
      "volume": "3964829"
    },
    {
      "date": "2023-03-06",
      "open": "143.30",
      "high": "145.06",
      "low": "142.63",
      "close": "144.03",
      "volume": "2871108"
    },
    {
      "date": "2023-03-07",
      "open": "143.78",
      "high": "145.74",
      "low": "139.68",
      "close": "141.05",
      "volume": "2777656"
    },
    {
      "date": "2023-03-08",
      "open": "140.32",
      "high": "142.53",
      "low": "140.32",
      "close": "142.08",
      "volume": "2193844"
    },
    {
      "date": "2023-03-09",
      "open": "142.04",
      "high": "144.03",
      "low": "136.5159",
      "close": "137.36",
      "volume": "3092631"
    },
    {
      "date": "2023-03-10",
      "open": "137.06",
      "high": "141.55",
      "low": "135.5919",
      "close": "138.29",
      "volume": "3886257"
    },
    {
      "date": "2023-03-13",
      "open": "138.49",
      "high": "148.94",
      "low": "138.06",
      "close": "147.90",
      "volume": "5681250"
    },
    {
      "date": "2023-03-14",
      "open": "148.98",
      "high": "154.88",
      "low": "148.05",
      "close": "151.28",
      "volume": "3952630"
    },
    {
      "date": "2023-03-15",
      "open": "148.88",
      "high": "151.19",
      "low": "147.61",
      "close": "149.60",
      "volume": "2740001"
    },
    {
      "date": "2023-03-16",
      "open": "149.67",
      "high": "152.8519",
      "low": "147.9701",
      "close": "151.78",
      "volume": "2662790"
    },
    {
      "date": "2023-03-17",
      "open": "151.92",
      "high": "154.4799",
      "low": "149.10",
      "close": "150.02",
      "volume": "5997422"
    },
    {
      "date": "2023-03-20",
      "open": "150.01",
      "high": "156.57",
      "low": "148.66",
      "close": "154.52",
      "volume": "3263821"
    },
    {
      "date": "2023-03-21",
      "open": "154.54",
      "high": "155.70",
      "low": "151.82",
      "close": "152.10",
      "volume": "3010634"
    },
    {
      "date": "2023-03-22",
      "open": "153.31",
      "high": "153.68",
      "low": "148.07",
      "close": "148.18",
      "volume": "2820631"
    },
    {
      "date": "2023-03-23",
      "open": "149.92",
      "high": "153.76",
      "low": "146.90",
      "close": "149.42",
      "volume": "2708685"
    },
    {
      "date": "2023-03-24",
      "open": "149.74",
      "high": "152.57",
      "low": "148.97",
      "close": "150.88",
      "volume": "1988889"
    },
    {
      "date": "2023-03-27",
      "open": "149.80",
      "high": "150.38",
      "low": "145.36",
      "close": "148.35",
      "volume": "2641363"
    },
    {
      "date": "2023-03-28",
      "open": "147.98",
      "high": "149.66",
      "low": "146.18",
      "close": "146.92",
      "volume": "1992767"
    },
    {
      "date": "2023-03-29",
      "open": "149.00",
      "high": "150.0898",
      "low": "147.555",
      "close": "148.80",
      "volume": "1902421"
    },
    {
      "date": "2023-03-30",
      "open": "150.20",
      "high": "151.25",
      "low": "146.595",
      "close": "147.44",
      "volume": "2209553"
    },
    {
      "date": "2023-03-31",
      "open": "148.52",
      "high": "154.98",
      "low": "147.89",
      "close": "153.58",
      "volume": "3784556"
    },
    {
      "date": "2023-04-03",
      "open": "153.50",
      "high": "159.99",
      "low": "153.50",
      "close": "159.48",
      "volume": "3972412"
    },
    {
      "date": "2023-04-04",
      "open": "159.21",
      "high": "159.68",
      "low": "156.03",
      "close": "156.52",
      "volume": "2308680"
    },
    {
      "date": "2023-04-05",
      "open": "155.79",
      "high": "156.87",
      "low": "152.249",
      "close": "154.61",
      "volume": "2278786"
    },
    {
      "date": "2023-04-06",
      "open": "155.00",
      "high": "159.07",
      "low": "153.49",
      "close": "158.27",
      "volume": "2618730"
    },
    {
      "date": "2023-04-10",
      "open": "160.00",
      "high": "161.19",
      "low": "154.445",
      "close": "160.15",
      "volume": "2726115"
    },
    {
      "date": "2023-04-11",
      "open": "152.43",
      "high": "156.78",
      "low": "149.32",
      "close": "155.25",
      "volume": "6591143"
    },
    {
      "date": "2023-04-12",
      "open": "156.35",
      "high": "159.05",
      "low": "154.62",
      "close": "155.56",
      "volume": "2964903"
    },
    {
      "date": "2023-04-13",
      "open": "156.61",
      "high": "162.10",
      "low": "155.32",
      "close": "160.53",
      "volume": "2911478"
    },
    {
      "date": "2023-04-14",
      "open": "159.95",
      "high": "163.24",
      "low": "155.35",
      "close": "157.10",
      "volume": "2661690"
    },
    {
      "date": "2023-04-17",
      "open": "156.60",
      "high": "156.75",
      "low": "143.2063",
      "close": "143.97",
      "volume": "11560380"
    },
    {
      "date": "2023-04-18",
      "open": "144.00",
      "high": "144.93",
      "low": "141.01",
      "close": "142.63",
      "volume": "4405500"
    },
    {
      "date": "2023-04-19",
      "open": "141.57",
      "high": "144.06",
      "low": "141.25",
      "close": "142.82",
      "volume": "2820196"
    },
    {
      "date": "2023-04-20",
      "open": "141.40",
      "high": "144.43",
      "low": "140.44",
      "close": "141.14",
      "volume": "3143993"
    },
    {
      "date": "2023-04-21",
      "open": "141.01",
      "high": "142.82",
      "low": "138.55",
      "close": "140.85",
      "volume": "3128171"
    },
    {
      "date": "2023-04-24",
      "open": "140.87",
      "high": "141.20",
      "low": "136.05",
      "close": "138.14",
      "volume": "3507713"
    },
    {
      "date": "2023-04-25",
      "open": "138.13",
      "high": "139.62",
      "low": "134.70",
      "close": "134.90",
      "volume": "3276415"
    },
    {
      "date": "2023-04-26",
      "open": "134.81",
      "high": "135.97",
      "low": "129.88",
      "close": "130.72",
      "volume": "3575075"
    },
    {
      "date": "2023-04-27",
      "open": "130.89",
      "high": "132.27",
      "low": "129.65",
      "close": "130.07",
      "volume": "3097586"
    },
    {
      "date": "2023-04-28",
      "open": "130.04",
      "high": "133.26",
      "low": "129.02",
      "close": "132.89",
      "volume": "2996691"
    },
    {
      "date": "2023-05-01",
      "open": "132.00",
      "high": "134.53",
      "low": "130.71",
      "close": "133.40",
      "volume": "2748513"
    },
    {
      "date": "2023-05-02",
      "open": "133.51",
      "high": "135.56",
      "low": "130.54",
      "close": "131.40",
      "volume": "3247617"
    },
    {
      "date": "2023-05-03",
      "open": "130.52",
      "high": "132.88",
      "low": "129.85",
      "close": "130.14",
      "volume": "3322146"
    },
    {
      "date": "2023-05-04",
      "open": "133.93",
      "high": "138.22",
      "low": "129.75",
      "close": "134.33",
      "volume": "5504814"
    },
    {
      "date": "2023-05-05",
      "open": "134.65",
      "high": "138.18",
      "low": "132.14",
      "close": "137.04",
      "volume": "3378112"
    },
    {
      "date": "2023-05-08",
      "open": "136.24",
      "high": "137.13",
      "low": "131.20",
      "close": "131.75",
      "volume": "3990660"
    },
    {
      "date": "2023-05-09",
      "open": "131.48",
      "high": "133.88",
      "low": "130.91",
      "close": "133.77",
      "volume": "2561351"
    },
    {
      "date": "2023-05-10",
      "open": "134.56",
      "high": "135.33",
      "low": "130.37",
      "close": "130.83",
      "volume": "2842798"
    },
    {
      "date": "2023-05-11",
      "open": "130.97",
      "high": "131.40",
      "low": "126.55",
      "close": "128.41",
      "volume": "2868707"
    },
    {
      "date": "2023-05-12",
      "open": "128.50",
      "high": "131.06",
      "low": "128.05",
      "close": "129.30",
      "volume": "1895267"
    },
    {
      "date": "2023-05-15",
      "open": "128.70",
      "high": "130.75",
      "low": "126.4975",
      "close": "130.26",
      "volume": "2279325"
    },
    {
      "date": "2023-05-16",
      "open": "129.37",
      "high": "129.50",
      "low": "124.25",
      "close": "125.11",
      "volume": "3687930"
    },
    {
      "date": "2023-05-17",
      "open": "124.25",
      "high": "126.99",
      "low": "122.56",
      "close": "125.57",
      "volume": "2574443"
    },
    {
      "date": "2023-05-18",
      "open": "125.92",
      "high": "126.01",
      "low": "122.99",
      "close": "125.33",
      "volume": "3008885"
    },
    {
      "date": "2023-05-19",
      "open": "126.18",
      "high": "126.88",
      "low": "124.58",
      "close": "126.24",
      "volume": "2603649"
    },
    {
      "date": "2023-05-22",
      "open": "126.25",
      "high": "127.83",
      "low": "125.69",
      "close": "126.74",
      "volume": "1682913"
    },
    {
      "date": "2023-05-23",
      "open": "126.49",
      "high": "139.91",
      "low": "125.60",
      "close": "137.75",
      "volume": "7730537"
    },
    {
      "date": "2023-05-24",
      "open": "141.19",
      "high": "142.79",
      "low": "130.34",
      "close": "131.59",
      "volume": "5320938"
    },
    {
      "date": "2023-05-25",
      "open": "130.00",
      "high": "130.16",
      "low": "125.80",
      "close": "126.47",
      "volume": "4234907"
    },
    {
      "date": "2023-05-26",
      "open": "128.49",
      "high": "128.49",
      "low": "124.2501",
      "close": "126.24",
      "volume": "3644408"
    },
    {
      "date": "2023-05-30",
      "open": "126.47",
      "high": "129.24",
      "low": "124.23",
      "close": "128.89",
      "volume": "2618541"
    },
    {
      "date": "2023-05-31",
      "open": "128.88",
      "high": "130.45",
      "low": "125.16",
      "close": "127.71",
      "volume": "3929465"
    },
    {
      "date": "2023-06-01",
      "open": "128.44",
      "high": "129.09",
      "low": "125.50",
      "close": "128.52",
      "volume": "1942173"
    },
    {
      "date": "2023-06-02",
      "open": "129.75",
      "high": "131.65",
      "low": "128.82",
      "close": "130.51",
      "volume": "2357539"
    },
    {
      "date": "2023-06-05",
      "open": "131.00",
      "high": "134.585",
      "low": "128.84",
      "close": "128.90",
      "volume": "3206071"
    },
    {
      "date": "2023-06-06",
      "open": "129.00",
      "high": "129.15",
      "low": "124.75",
      "close": "126.90",
      "volume": "2491424"
    },
    {
      "date": "2023-06-07",
      "open": "126.59",
      "high": "127.09",
      "low": "125.30",
      "close": "125.61",
      "volume": "3161355"
    },
    {
      "date": "2023-06-08",
      "open": "125.41",
      "high": "125.41",
      "low": "122.28",
      "close": "124.94",
      "volume": "2498508"
    },
    {
      "date": "2023-06-09",
      "open": "124.70",
      "high": "125.626",
      "low": "122.80",
      "close": "123.26",
      "volume": "2203665"
    },
    {
      "date": "2023-06-12",
      "open": "123.36",
      "high": "123.88",
      "low": "121.5529",
      "close": "123.52",
      "volume": "2987129"
    },
    {
      "date": "2023-06-13",
      "open": "123.25",
      "high": "128.84",
      "low": "122.90",
      "close": "127.98",
      "volume": "3328079"
    },
    {
      "date": "2023-06-14",
      "open": "128.08",
      "high": "128.62",
      "low": "124.61",
      "close": "126.05",
      "volume": "2980223"
    },
    {
      "date": "2023-06-15",
      "open": "126.00",
      "high": "130.19",
      "low": "125.08",
      "close": "129.98",
      "volume": "3027829"
    },
    {
      "date": "2023-06-16",
      "open": "130.95",
      "high": "133.165",
      "low": "126.98",
      "close": "128.73",
      "volume": "5499635"
    },
    {
      "date": "2023-06-20",
      "open": "127.80",
      "high": "128.20",
      "low": "124.06",
      "close": "124.23",
      "volume": "2993558"
    },
    {
      "date": "2023-06-21",
      "open": "123.50",
      "high": "124.16",
      "low": "121.00",
      "close": "121.07",
      "volume": "2908131"
    },
    {
      "date": "2023-06-22",
      "open": "121.00",
      "high": "121.3199",
      "low": "118.44",
      "close": "120.48",
      "volume": "3267315"
    },
    {
      "date": "2023-06-23",
      "open": "119.70",
      "high": "120.12",
      "low": "117.2268",
      "close": "118.50",
      "volume": "3284363"
    },
    {
      "date": "2023-06-26",
      "open": "121.20",
      "high": "122.95",
      "low": "119.2084",
      "close": "120.41",
      "volume": "3466093"
    },
    {
      "date": "2023-06-27",
      "open": "120.45",
      "high": "120.89",
      "low": "118.51",
      "close": "120.67",
      "volume": "2375314"
    },
    {
      "date": "2023-06-28",
      "open": "121.19",
      "high": "123.225",
      "low": "119.16",
      "close": "123.00",
      "volume": "2534279"
    },
    {
      "date": "2023-06-29",
      "open": "122.50",
      "high": "122.9783",
      "low": "121.30",
      "close": "122.11",
      "volume": "1886128"
    },
    {
      "date": "2023-06-30",
      "open": "123.15",
      "high": "123.61",
      "low": "121.50",
      "close": "121.50",
      "volume": "2405256"
    },
    {
      "date": "2023-07-03",
      "open": "121.75",
      "high": "122.94",
      "low": "120.12",
      "close": "121.73",
      "volume": "1777979"
    },
    {
      "date": "2023-07-05",
      "open": "122.89",
      "high": "128.98",
      "low": "122.51",
      "close": "123.54",
      "volume": "5001176"
    },
    {
      "date": "2023-07-06",
      "open": "122.51",
      "high": "123.27",
      "low": "117.11",
      "close": "118.29",
      "volume": "4857064"
    },
    {
      "date": "2023-07-07",
      "open": "118.01",
      "high": "120.14",
      "low": "117.815",
      "close": "118.87",
      "volume": "2436934"
    },
    {
      "date": "2023-07-10",
      "open": "118.87",
      "high": "123.60",
      "low": "118.64",
      "close": "123.09",
      "volume": "3401848"
    },
    {
      "date": "2023-07-11",
      "open": "123.44",
      "high": "124.50",
      "low": "121.205",
      "close": "122.13",
      "volume": "2127270"
    },
    {
      "date": "2023-07-12",
      "open": "124.46",
      "high": "127.38",
      "low": "123.5503",
      "close": "125.92",
      "volume": "2968615"
    },
    {
      "date": "2023-07-13",
      "open": "126.52",
      "high": "128.06",
      "low": "126.06",
      "close": "126.61",
      "volume": "2521400"
    },
    {
      "date": "2023-07-14",
      "open": "124.52",
      "high": "124.8824",
      "low": "120.58",
      "close": "121.35",
      "volume": "4104580"
    },
    {
      "date": "2023-07-17",
      "open": "120.60",
      "high": "122.84",
      "low": "120.07",
      "close": "122.60",
      "volume": "2681823"
    },
    {
      "date": "2023-07-18",
      "open": "122.60",
      "high": "125.49",
      "low": "121.75",
      "close": "122.61",
      "volume": "2837263"
    },
    {
      "date": "2023-07-19",
      "open": "123.49",
      "high": "126.78",
      "low": "123.22",
      "close": "125.17",
      "volume": "3028996"
    },
    {
      "date": "2023-07-20",
      "open": "124.58",
      "high": "127.48",
      "low": "124.58",
      "close": "124.77",
      "volume": "2622428"
    },
    {
      "date": "2023-07-21",
      "open": "125.73",
      "high": "127.22",
      "low": "121.61",
      "close": "126.43",
      "volume": "7268863"
    },
    {
      "date": "2023-07-24",
      "open": "126.43",
      "high": "126.46",
      "low": "121.28",
      "close": "123.01",
      "volume": "4152122"
    },
    {
      "date": "2023-07-25",
      "open": "123.18",
      "high": "125.36",
      "low": "121.78",
      "close": "121.87",
      "volume": "2707317"
    },
    {
      "date": "2023-07-26",
      "open": "121.87",
      "high": "121.95",
      "low": "118.90",
      "close": "120.65",
      "volume": "2583614"
    },
    {
      "date": "2023-07-27",
      "open": "121.50",
      "high": "122.14",
      "low": "118.25",
      "close": "118.51",
      "volume": "2545199"
    },
    {
      "date": "2023-07-28",
      "open": "119.23",
      "high": "120.23",
      "low": "118.48",
      "close": "118.66",
      "volume": "2393474"
    },
    {
      "date": "2023-07-31",
      "open": "118.72",
      "high": "119.035",
      "low": "117.05",
      "close": "117.66",
      "volume": "3168702"
    },
    {
      "date": "2023-08-01",
      "open": "117.00",
      "high": "117.046",
      "low": "113.77",
      "close": "113.94",
      "volume": "4869464"
    },
    {
      "date": "2023-08-02",
      "open": "112.60",
      "high": "114.12",
      "low": "110.04",
      "close": "110.22",
      "volume": "4548953"
    },
    {
      "date": "2023-08-03",
      "open": "108.63",
      "high": "114.77",
      "low": "108.26",
      "close": "109.95",
      "volume": "6044290"
    },
    {
      "date": "2023-08-04",
      "open": "108.89",
      "high": "111.68",
      "low": "107.60",
      "close": "108.19",
      "volume": "4035010"
    },
    {
      "date": "2023-08-07",
      "open": "106.53",
      "high": "106.53",
      "low": "98.43",
      "close": "101.20",
      "volume": "10238880"
    },
    {
      "date": "2023-08-08",
      "open": "101.36",
      "high": "101.825",
      "low": "98.86",
      "close": "99.74",
      "volume": "4704091"
    },
    {
      "date": "2023-08-09",
      "open": "99.57",
      "high": "102.85",
      "low": "98.6384",
      "close": "101.82",
      "volume": "3758527"
    },
    {
      "date": "2023-08-10",
      "open": "102.88",
      "high": "104.17",
      "low": "99.69",
      "close": "100.28",
      "volume": "3109635"
    },
    {
      "date": "2023-08-11",
      "open": "99.08",
      "high": "102.02",
      "low": "98.95",
      "close": "101.49",
      "volume": "2857252"
    },
    {
      "date": "2023-08-14",
      "open": "100.87",
      "high": "100.87",
      "low": "97.80",
      "close": "100.00",
      "volume": "3037879"
    },
    {
      "date": "2023-08-15",
      "open": "98.73",
      "high": "98.93",
      "low": "96.1038",
      "close": "96.41",
      "volume": "3226520"
    },
    {
      "date": "2023-08-16",
      "open": "95.46",
      "high": "99.74",
      "low": "95.02",
      "close": "98.92",
      "volume": "5198558"
    },
    {
      "date": "2023-08-17",
      "open": "98.99",
      "high": "106.58",
      "low": "98.92",
      "close": "106.24",
      "volume": "7535409"
    },
    {
      "date": "2023-08-18",
      "open": "105.90",
      "high": "107.26",
      "low": "101.40",
      "close": "101.62",
      "volume": "4137407"
    },
    {
      "date": "2023-08-21",
      "open": "101.99",
      "high": "112.32",
      "low": "101.82",
      "close": "111.08",
      "volume": "7747347"
    },
    {
      "date": "2023-08-22",
      "open": "112.50",
      "high": "116.88",
      "low": "112.46",
      "close": "116.24",
      "volume": "7101638"
    },
    {
      "date": "2023-08-23",
      "open": "117.34",
      "high": "117.68",
      "low": "111.85",
      "close": "115.46",
      "volume": "3767962"
    },
    {
      "date": "2023-08-24",
      "open": "114.93",
      "high": "115.37",
      "low": "112.58",
      "close": "112.65",
      "volume": "2719166"
    },
    {
      "date": "2023-08-25",
      "open": "113.65",
      "high": "114.70",
      "low": "109.81",
      "close": "111.93",
      "volume": "2707984"
    },
    {
      "date": "2023-08-28",
      "open": "114.73",
      "high": "116.95",
      "low": "113.00",
      "close": "113.83",
      "volume": "2698814"
    },
    {
      "date": "2023-08-29",
      "open": "113.75",
      "high": "116.44",
      "low": "113.72",
      "close": "115.99",
      "volume": "2851365"
    },
    {
      "date": "2023-08-30",
      "open": "116.19",
      "high": "118.07",
      "low": "114.00",
      "close": "116.62",
      "volume": "3328519"
    },
    {
      "date": "2023-08-31",
      "open": "116.44",
      "high": "116.60",
      "low": "112.86",
      "close": "113.07",
      "volume": "3305414"
    },
    {
      "date": "2023-09-01",
      "open": "114.21",
      "high": "114.72",
      "low": "111.575",
      "close": "112.56",
      "volume": "2236801"
    },
    {
      "date": "2023-09-05",
      "open": "112.72",
      "high": "112.779",
      "low": "108.985",
      "close": "109.36",
      "volume": "2866702"
    },
    {
      "date": "2023-09-06",
      "open": "109.75",
      "high": "109.75",
      "low": "106.60",
      "close": "108.24",
      "volume": "2924788"
    },
    {
      "date": "2023-09-07",
      "open": "107.61",
      "high": "110.12",
      "low": "106.70",
      "close": "108.35",
      "volume": "2664130"
    },
    {
      "date": "2023-09-08",
      "open": "107.62",
      "high": "109.47",
      "low": "106.87",
      "close": "107.64",
      "volume": "2161674"
    },
    {
      "date": "2023-09-11",
      "open": "106.80",
      "high": "107.25",
      "low": "104.5001",
      "close": "105.80",
      "volume": "3055384"
    },
    {
      "date": "2023-09-12",
      "open": "105.37",
      "high": "106.175",
      "low": "103.5325",
      "close": "105.24",
      "volume": "2734324"
    },
    {
      "date": "2023-09-13",
      "open": "113.80",
      "high": "114.88",
      "low": "107.24",
      "close": "108.59",
      "volume": "9816733"
    },
    {
      "date": "2023-09-14",
      "open": "108.59",
      "high": "114.33",
      "low": "106.39",
      "close": "112.81",
      "volume": "5512627"
    },
    {
      "date": "2023-09-15",
      "open": "112.99",
      "high": "115.25",
      "low": "111.90",
      "close": "114.59",
      "volume": "6327782"
    },
    {
      "date": "2023-09-18",
      "open": "114.205",
      "high": "114.30",
      "low": "103.81",
      "close": "104.14",
      "volume": "7528881"
    },
    {
      "date": "2023-09-19",
      "open": "102.31",
      "high": "107.79",
      "low": "101.85",
      "close": "106.74",
      "volume": "4122288"
    },
    {
      "date": "2023-09-20",
      "open": "106.65",
      "high": "106.66",
      "low": "103.2676",
      "close": "103.53",
      "volume": "2875210"
    },
    {
      "date": "2023-09-21",
      "open": "101.78",
      "high": "103.5934",
      "low": "100.07",
      "close": "100.23",
      "volume": "3220767"
    },
    {
      "date": "2023-09-22",
      "open": "100.77",
      "high": "100.98",
      "low": "98.51",
      "close": "99.99",
      "volume": "2278271"
    },
    {
      "date": "2023-09-25",
      "open": "99.52",
      "high": "99.80",
      "low": "97.11",
      "close": "98.17",
      "volume": "2908970"
    },
    {
      "date": "2023-09-26",
      "open": "98.57",
      "high": "99.621",
      "low": "97.89",
      "close": "98.12",
      "volume": "2888397"
    },
    {
      "date": "2023-09-27",
      "open": "98.76",
      "high": "100.33",
      "low": "97.9001",
      "close": "99.44",
      "volume": "2367422"
    },
    {
      "date": "2023-09-28",
      "open": "98.94",
      "high": "101.03",
      "low": "97.32",
      "close": "100.27",
      "volume": "2034489"
    },
    {
      "date": "2023-09-29",
      "open": "100.97",
      "high": "104.74",
      "low": "100.97",
      "close": "103.29",
      "volume": "4202908"
    },
    {
      "date": "2023-10-02",
      "open": "103.12",
      "high": "104.06",
      "low": "101.48",
      "close": "103.31",
      "volume": "2413350"
    },
    {
      "date": "2023-10-03",
      "open": "101.93",
      "high": "103.68",
      "low": "100.92",
      "close": "103.08",
      "volume": "2417766"
    },
    {
      "date": "2023-10-04",
      "open": "104.61",
      "high": "104.8163",
      "low": "99.3301",
      "close": "104.26",
      "volume": "3296647"
    },
    {
      "date": "2023-10-05",
      "open": "103.70",
      "high": "104.3583",
      "low": "99.61",
      "close": "102.97",
      "volume": "2824110"
    },
    {
      "date": "2023-10-06",
      "open": "101.63",
      "high": "104.97",
      "low": "101.11",
      "close": "103.88",
      "volume": "2463001"
    },
    {
      "date": "2023-10-09",
      "open": "102.73",
      "high": "102.77",
      "low": "98.01",
      "close": "101.84",
      "volume": "3170746"
    },
    {
      "date": "2023-10-10",
      "open": "101.95",
      "high": "104.842",
      "low": "101.50",
      "close": "104.43",
      "volume": "2245324"
    },
    {
      "date": "2023-10-11",
      "open": "104.96",
      "high": "105.9412",
      "low": "102.43",
      "close": "102.76",
      "volume": "2095371"
    },
    {
      "date": "2023-10-12",
      "open": "102.00",
      "high": "102.81",
      "low": "100.31",
      "close": "100.78",
      "volume": "2749167"
    },
    {
      "date": "2023-10-13",
      "open": "100.00",
      "high": "100.59",
      "low": "97.56",
      "close": "98.30",
      "volume": "3388315"
    },
    {
      "date": "2023-10-16",
      "open": "95.30",
      "high": "96.65",
      "low": "90.18",
      "close": "91.94",
      "volume": "9062584"
    },
    {
      "date": "2023-10-17",
      "open": "90.38",
      "high": "91.69",
      "low": "86.24",
      "close": "86.33",
      "volume": "8604549"
    },
    {
      "date": "2023-10-18",
      "open": "85.55",
      "high": "87.55",
      "low": "85.10",
      "close": "86.01",
      "volume": "4690765"
    },
    {
      "date": "2023-10-19",
      "open": "85.81",
      "high": "86.89",
      "low": "80.48",
      "close": "82.37",
      "volume": "6495566"
    },
    {
      "date": "2023-10-20",
      "open": "82.13",
      "high": "82.45",
      "low": "79.71",
      "close": "80.40",
      "volume": "5462556"
    },
    {
      "date": "2023-10-23",
      "open": "79.15",
      "high": "80.815",
      "low": "78.28",
      "close": "78.64",
      "volume": "4584234"
    },
    {
      "date": "2023-10-24",
      "open": "78.81",
      "high": "81.624",
      "low": "78.81",
      "close": "79.76",
      "volume": "3194843"
    },
    {
      "date": "2023-10-25",
      "open": "78.55",
      "high": "78.82",
      "low": "75.89",
      "close": "76.76",
      "volume": "3607808"
    },
    {
      "date": "2023-10-26",
      "open": "76.73",
      "high": "77.2199",
      "low": "75.44",
      "close": "75.98",
      "volume": "3429810"
    },
    {
      "date": "2023-10-27",
      "open": "75.90",
      "high": "76.5595",
      "low": "71.55",
      "close": "71.91",
      "volume": "5440795"
    },
    {
      "date": "2023-10-30",
      "open": "71.88",
      "high": "74.40",
      "low": "71.80",
      "close": "74.07",
      "volume": "4228357"
    },
    {
      "date": "2023-10-31",
      "open": "72.91",
      "high": "76.15",
      "low": "72.65",
      "close": "75.96",
      "volume": "3777327"
    },
    {
      "date": "2023-11-01",
      "open": "75.22",
      "high": "77.00",
      "low": "74.62",
      "close": "76.20",
      "volume": "4138978"
    },
    {
      "date": "2023-11-02",
      "open": "64.35",
      "high": "73.30",
      "low": "62.55",
      "close": "71.23",
      "volume": "16648620"
    },
    {
      "date": "2023-11-03",
      "open": "73.09",
      "high": "79.25",
      "low": "73.0428",
      "close": "77.53",
      "volume": "8881106"
    },
    {
      "date": "2023-11-06",
      "open": "78.04",
      "high": "79.0571",
      "low": "71.70",
      "close": "72.07",
      "volume": "6002977"
    },
    {
      "date": "2023-11-07",
      "open": "72.22",
      "high": "73.72",
      "low": "71.34",
      "close": "73.66",
      "volume": "4003473"
    },
    {
      "date": "2023-11-08",
      "open": "73.65",
      "high": "73.67",
      "low": "70.1123",
      "close": "71.34",
      "volume": "4526122"
    },
    {
      "date": "2023-11-09",
      "open": "71.74",
      "high": "71.80",
      "low": "68.95",
      "close": "69.51",
      "volume": "3651298"
    },
    {
      "date": "2023-11-10",
      "open": "69.60",
      "high": "70.28",
      "low": "67.85",
      "close": "70.05",
      "volume": "3976320"
    },
    {
      "date": "2023-11-13",
      "open": "69.59",
      "high": "70.26",
      "low": "67.62",
      "close": "70.21",
      "volume": "3170149"
    },
    {
      "date": "2023-11-14",
      "open": "73.62",
      "high": "74.75",
      "low": "72.99",
      "close": "74.10",
      "volume": "4445461"
    },
    {
      "date": "2023-11-15",
      "open": "74.46",
      "high": "78.30",
      "low": "74.21",
      "close": "76.35",
      "volume": "3954850"
    },
    {
      "date": "2023-11-16",
      "open": "76.15",
      "high": "76.62",
      "low": "74.18",
      "close": "76.55",
      "volume": "3108855"
    },
    {
      "date": "2023-11-17",
      "open": "77.15",
      "high": "77.42",
      "low": "74.78",
      "close": "76.44",
      "volume": "3157606"
    },
    {
      "date": "2023-11-20",
      "open": "76.80",
      "high": "79.80",
      "low": "76.01",
      "close": "78.96",
      "volume": "3547116"
    },
    {
      "date": "2023-11-21",
      "open": "77.08",
      "high": "77.67",
      "low": "75.90",
      "close": "77.14",
      "volume": "2713999"
    },
    {
      "date": "2023-11-22",
      "open": "78.06",
      "high": "78.67",
      "low": "76.835",
      "close": "78.17",
      "volume": "2203917"
    },
    {
      "date": "2023-11-24",
      "open": "78.66",
      "high": "81.12",
      "low": "77.77",
      "close": "78.52",
      "volume": "2152974"
    },
    {
      "date": "2023-11-27",
      "open": "78.36",
      "high": "78.36",
      "low": "75.66",
      "close": "77.72",
      "volume": "2960110"
    },
    {
      "date": "2023-11-28",
      "open": "77.32",
      "high": "78.25",
      "low": "75.84",
      "close": "78.18",
      "volume": "2240038"
    },
    {
      "date": "2023-11-29",
      "open": "78.95",
      "high": "80.89",
      "low": "78.85",
      "close": "79.01",
      "volume": "2569849"
    },
    {
      "date": "2023-11-30",
      "open": "79.63",
      "high": "80.20",
      "low": "77.52",
      "close": "77.70",
      "volume": "3314985"
    },
    {
      "date": "2023-12-01",
      "open": "76.58",
      "high": "80.26",
      "low": "74.50",
      "close": "79.83",
      "volume": "3958346"
    },
    {
      "date": "2023-12-04",
      "open": "79.56",
      "high": "80.73",
      "low": "77.66",
      "close": "79.87",
      "volume": "3171966"
    },
    {
      "date": "2023-12-05",
      "open": "78.30",
      "high": "79.7185",
      "low": "77.70",
      "close": "78.28",
      "volume": "2160072"
    },
    {
      "date": "2023-12-06",
      "open": "78.97",
      "high": "84.12",
      "low": "77.6401",
      "close": "80.60",
      "volume": "4404650"
    },
    {
      "date": "2023-12-07",
      "open": "80.49",
      "high": "80.53",
      "low": "77.40",
      "close": "79.95",
      "volume": "3477607"
    },
    {
      "date": "2023-12-08",
      "open": "79.16",
      "high": "81.82",
      "low": "78.76",
      "close": "80.32",
      "volume": "2931622"
    },
    {
      "date": "2023-12-11",
      "open": "79.94",
      "high": "82.56",
      "low": "79.77",
      "close": "82.00",
      "volume": "3858610"
    },
    {
      "date": "2023-12-12",
      "open": "81.24",
      "high": "81.39",
      "low": "76.41",
      "close": "78.04",
      "volume": "5207910"
    },
    {
      "date": "2023-12-13",
      "open": "76.00",
      "high": "78.72",
      "low": "73.25",
      "close": "78.60",
      "volume": "7960547"
    },
    {
      "date": "2023-12-14",
      "open": "88.47",
      "high": "94.93",
      "low": "83.73",
      "close": "85.87",
      "volume": "22300250"
    },
    {
      "date": "2023-12-15",
      "open": "87.03",
      "high": "89.53",
      "low": "85.40",
      "close": "86.01",
      "volume": "12822440"
    },
    {
      "date": "2023-12-18",
      "open": "85.87",
      "high": "86.80",
      "low": "83.60",
      "close": "85.42",
      "volume": "5815286"
    },
    {
      "date": "2023-12-19",
      "open": "86.41",
      "high": "89.295",
      "low": "84.80",
      "close": "89.09",
      "volume": "5931991"
    },
    {
      "date": "2023-12-20",
      "open": "88.93",
      "high": "90.18",
      "low": "86.12",
      "close": "86.19",
      "volume": "4503356"
    },
    {
      "date": "2023-12-21",
      "open": "87.50",
      "high": "92.3848",
      "low": "86.68",
      "close": "91.16",
      "volume": "5337113"
    },
    {
      "date": "2023-12-22",
      "open": "92.00",
      "high": "96.49",
      "low": "91.95",
      "close": "94.89",
      "volume": "6174806"
    },
    {
      "date": "2023-12-26",
      "open": "96.39",
      "high": "97.77",
      "low": "94.3417",
      "close": "97.33",
      "volume": "3852772"
    },
    {
      "date": "2023-12-27",
      "open": "98.47",
      "high": "100.98",
      "low": "97.3633",
      "close": "100.73",
      "volume": "5413148"
    },
    {
      "date": "2023-12-28",
      "open": "101.60",
      "high": "102.95",
      "low": "97.91",
      "close": "98.79",
      "volume": "4561913"
    },
    {
      "date": "2023-12-29",
      "open": "98.61",
      "high": "100.80",
      "low": "98.02",
      "close": "99.45",
      "volume": "5204646"
    },
    {
      "date": "2024-01-02",
      "open": "99.88",
      "high": "115.68",
      "low": "99.40",
      "close": "112.50",
      "volume": "14530220"
    },
    {
      "date": "2024-01-03",
      "open": "112.51",
      "high": "112.67",
      "low": "107.58",
      "close": "108.58",
      "volume": "8350953"
    },
    {
      "date": "2024-01-04",
      "open": "109.01",
      "high": "109.41",
      "low": "105.51",
      "close": "108.66",
      "volume": "6284631"
    },
    {
      "date": "2024-01-05",
      "open": "107.77",
      "high": "115.81",
      "low": "106.50",
      "close": "111.12",
      "volume": "9216724"
    },
    {
      "date": "2024-01-08",
      "open": "111.47",
      "high": "115.97",
      "low": "108.62",
      "close": "115.44",
      "volume": "6011779"
    },
    {
      "date": "2024-01-09",
      "open": "113.88",
      "high": "114.25",
      "low": "108.8747",
      "close": "110.18",
      "volume": "5099137"
    },
    {
      "date": "2024-01-10",
      "open": "110.00",
      "high": "110.01",
      "low": "106.65",
      "close": "109.46",
      "volume": "4082663"
    },
    {
      "date": "2024-01-11",
      "open": "108.61",
      "high": "108.61",
      "low": "105.53",
      "close": "106.795",
      "volume": "4015864"
    },
    {
      "date": "2024-01-12",
      "open": "107.00",
      "high": "110.80",
      "low": "105.88",
      "close": "105.95",
      "volume": "3872881"
    },
    {
      "date": "2024-01-16",
      "open": "104.31",
      "high": "104.31",
      "low": "97.52",
      "close": "102.16",
      "volume": "5930182"
    },
    {
      "date": "2024-01-17",
      "open": "98.30",
      "high": "101.49",
      "low": "97.61",
      "close": "100.35",
      "volume": "4584949"
    },
    {
      "date": "2024-01-18",
      "open": "100.01",
      "high": "100.01",
      "low": "96.65",
      "close": "99.07",
      "volume": "3781762"
    },
    {
      "date": "2024-01-19",
      "open": "98.43",
      "high": "100.44",
      "low": "97.0799",
      "close": "99.70",
      "volume": "3733489"
    },
    {
      "date": "2024-01-22",
      "open": "100.25",
      "high": "102.9699",
      "low": "98.60",
      "close": "99.70",
      "volume": "3403256"
    },
    {
      "date": "2024-01-23",
      "open": "100.50",
      "high": "102.94",
      "low": "99.54",
      "close": "101.92",
      "volume": "2818574"
    },
    {
      "date": "2024-01-24",
      "open": "103.20",
      "high": "104.27",
      "low": "101.01",
      "close": "101.11",
      "volume": "2595643"
    },
    {
      "date": "2024-01-25",
      "open": "101.76",
      "high": "103.815",
      "low": "101.07",
      "close": "102.81",
      "volume": "2688985"
    },
    {
      "date": "2024-01-26",
      "open": "103.55",
      "high": "103.90",
      "low": "101.0101",
      "close": "101.81",
      "volume": "2346289"
    },
    {
      "date": "2024-01-29",
      "open": "101.79",
      "high": "105.81",
      "low": "100.01",
      "close": "104.84",
      "volume": "3458116"
    },
    {
      "date": "2024-01-30",
      "open": "103.51",
      "high": "104.00",
      "low": "101.90",
      "close": "102.47",
      "volume": "2180107"
    },
    {
      "date": "2024-01-31",
      "open": "102.47",
      "high": "104.09",
      "low": "100.50",
      "close": "101.05",
      "volume": "2543615"
    },
    {
      "date": "2024-02-01",
      "open": "100.90",
      "high": "101.00",
      "low": "97.17",
      "close": "99.02",
      "volume": "3770447"
    },
    {
      "date": "2024-02-02",
      "open": "97.39",
      "high": "98.21",
      "low": "95.30",
      "close": "97.50",
      "volume": "3352347"
    },
    {
      "date": "2024-02-05",
      "open": "96.70",
      "high": "96.95",
      "low": "94.1737",
      "close": "95.49",
      "volume": "2799244"
    },
    {
      "date": "2024-02-06",
      "open": "95.65",
      "high": "100.1033",
      "low": "95.14",
      "close": "100.03",
      "volume": "3046850"
    },
    {
      "date": "2024-02-07",
      "open": "100.15",
      "high": "100.24",
      "low": "97.86",
      "close": "99.30",
      "volume": "2271473"
    },
    {
      "date": "2024-02-08",
      "open": "99.00",
      "high": "99.00",
      "low": "92.95",
      "close": "93.66",
      "volume": "4916430"
    },
    {
      "date": "2024-02-09",
      "open": "93.36",
      "high": "93.36",
      "low": "86.41",
      "close": "87.41",
      "volume": "7216450"
    },
    {
      "date": "2024-02-12",
      "open": "87.41",
      "high": "89.07",
      "low": "85.75",
      "close": "89.00",
      "volume": "3991684"
    },
    {
      "date": "2024-02-13",
      "open": "86.81",
      "high": "88.30",
      "low": "84.06",
      "close": "85.37",
      "volume": "4035145"
    },
    {
      "date": "2024-02-14",
      "open": "86.04",
      "high": "86.85",
      "low": "84.23",
      "close": "85.95",
      "volume": "3572060"
    },
    {
      "date": "2024-02-15",
      "open": "86.13",
      "high": "92.08",
      "low": "84.80",
      "close": "91.14",
      "volume": "4972760"
    },
    {
      "date": "2024-02-16",
      "open": "90.41",
      "high": "90.85",
      "low": "87.37",
      "close": "88.37",
      "volume": "3708097"
    },
    {
      "date": "2024-02-20",
      "open": "87.36",
      "high": "89.54",
      "low": "86.48",
      "close": "86.99",
      "volume": "3140293"
    },
    {
      "date": "2024-02-21",
      "open": "86.15",
      "high": "88.57",
      "low": "85.53",
      "close": "87.59",
      "volume": "3759970"
    },
    {
      "date": "2024-02-22",
      "open": "91.865",
      "high": "101.73",
      "low": "91.06",
      "close": "99.44",
      "volume": "11354470"
    },
    {
      "date": "2024-02-23",
      "open": "99.60",
      "high": "100.97",
      "low": "95.32",
      "close": "96.46",
      "volume": "4531114"
    },
    {
      "date": "2024-02-26",
      "open": "93.68",
      "high": "94.79",
      "low": "91.46",
      "close": "94.02",
      "volume": "4580980"
    },
    {
      "date": "2024-02-27",
      "open": "94.31",
      "high": "97.47",
      "low": "92.50",
      "close": "96.20",
      "volume": "3086137"
    },
    {
      "date": "2024-02-28",
      "open": "95.00",
      "high": "99.27",
      "low": "94.34",
      "close": "97.48",
      "volume": "2971906"
    },
    {
      "date": "2024-02-29",
      "open": "96.79",
      "high": "97.24",
      "low": "92.22",
      "close": "92.24",
      "volume": "5324001"
    },
    {
      "date": "2024-03-01",
      "open": "92.52",
      "high": "96.88",
      "low": "92.11",
      "close": "95.06",
      "volume": "3789169"
    },
    {
      "date": "2024-03-04",
      "open": "94.65",
      "high": "96.135",
      "low": "92.60",
      "close": "96.00",
      "volume": "3474024"
    },
    {
      "date": "2024-03-05",
      "open": "94.65",
      "high": "96.17",
      "low": "93.35",
      "close": "95.56",
      "volume": "2864766"
    },
    {
      "date": "2024-03-06",
      "open": "96.38",
      "high": "98.51",
      "low": "95.5801",
      "close": "98.10",
      "volume": "3327336"
    },
    {
      "date": "2024-03-07",
      "open": "99.10",
      "high": "99.92",
      "low": "96.515",
      "close": "99.48",
      "volume": "3204749"
    },
    {
      "date": "2024-03-08",
      "open": "99.21",
      "high": "103.95",
      "low": "98.65",
      "close": "103.03",
      "volume": "4328335"
    },
    {
      "date": "2024-03-11",
      "open": "103.44",
      "high": "114.25",
      "low": "102.75",
      "close": "111.98",
      "volume": "9874408"
    },
    {
      "date": "2024-03-12",
      "open": "112.00",
      "high": "113.70",
      "low": "109.9224",
      "close": "110.43",
      "volume": "4180437"
    },
    {
      "date": "2024-03-13",
      "open": "110.43",
      "high": "112.65",
      "low": "105.99",
      "close": "106.51",
      "volume": "5122006"
    },
    {
      "date": "2024-03-14",
      "open": "106.14",
      "high": "106.99",
      "low": "101.88",
      "close": "103.46",
      "volume": "4635880"
    },
    {
      "date": "2024-03-15",
      "open": "103.17",
      "high": "104.725",
      "low": "100.9399",
      "close": "103.85",
      "volume": "5464806"
    },
    {
      "date": "2024-03-18",
      "open": "104.98",
      "high": "107.59",
      "low": "103.65",
      "close": "104.26",
      "volume": "4034481"
    },
    {
      "date": "2024-03-19",
      "open": "103.90",
      "high": "105.55",
      "low": "102.64",
      "close": "105.11",
      "volume": "3045309"
    },
    {
      "date": "2024-03-20",
      "open": "103.41",
      "high": "103.597",
      "low": "100.30",
      "close": "103.08",
      "volume": "3424151"
    },
    {
      "date": "2024-03-21",
      "open": "104.50",
      "high": "106.38",
      "low": "102.55",
      "close": "104.09",
      "volume": "2254570"
    },
    {
      "date": "2024-03-22",
      "open": "104.11",
      "high": "105.97",
      "low": "103.51",
      "close": "105.43",
      "volume": "2037299"
    },
    {
      "date": "2024-03-25",
      "open": "106.00",
      "high": "110.75",
      "low": "105.90",
      "close": "110.38",
      "volume": "3569441"
    },
    {
      "date": "2024-03-26",
      "open": "111.80",
      "high": "111.80",
      "low": "106.93",
      "close": "107.41",
      "volume": "4151787"
    },
    {
      "date": "2024-03-27",
      "open": "109.58",
      "high": "111.125",
      "low": "105.04",
      "close": "110.59",
      "volume": "4575169"
    },
    {
      "date": "2024-03-28",
      "open": "111.10",
      "high": "112.00",
      "low": "105.95",
      "close": "106.56",
      "volume": "3960666"
    },
    {
      "date": "2024-04-01",
      "open": "106.29",
      "high": "106.65",
      "low": "103.55",
      "close": "105.60",
      "volume": "2918219"
    },
    {
      "date": "2024-04-02",
      "open": "104.71",
      "high": "105.9475",
      "low": "103.07",
      "close": "103.61",
      "volume": "2603100"
    },
    {
      "date": "2024-04-03",
      "open": "103.00",
      "high": "105.15",
      "low": "97.00",
      "close": "101.21",
      "volume": "5167815"
    },
    {
      "date": "2024-04-04",
      "open": "102.69",
      "high": "105.98",
      "low": "101.72",
      "close": "102.27",
      "volume": "3088009"
    },
    {
      "date": "2024-04-05",
      "open": "101.76",
      "high": "103.82",
      "low": "101.05",
      "close": "102.88",
      "volume": "2132169"
    },
    {
      "date": "2024-04-08",
      "open": "102.27",
      "high": "105.225",
      "low": "101.06",
      "close": "105.09",
      "volume": "2060119"
    },
    {
      "date": "2024-04-09",
      "open": "105.90",
      "high": "115.89",
      "low": "105.78",
      "close": "111.60",
      "volume": "8945993"
    },
    {
      "date": "2024-04-10",
      "open": "107.65",
      "high": "110.285",
      "low": "105.90",
      "close": "107.14",
      "volume": "3537391"
    },
    {
      "date": "2024-04-11",
      "open": "107.56",
      "high": "108.60",
      "low": "103.68",
      "close": "107.01",
      "volume": "3208650"
    },
    {
      "date": "2024-04-12",
      "open": "106.00",
      "high": "107.88",
      "low": "104.65",
      "close": "105.14",
      "volume": "2416804"
    },
    {
      "date": "2024-04-15",
      "open": "105.02",
      "high": "106.20",
      "low": "102.30",
      "close": "103.86",
      "volume": "2273835"
    },
    {
      "date": "2024-04-16",
      "open": "102.08",
      "high": "106.42",
      "low": "101.2966",
      "close": "103.79",
      "volume": "2164122"
    },
    {
      "date": "2024-04-17",
      "open": "105.14",
      "high": "105.14",
      "low": "102.27",
      "close": "103.44",
      "volume": "2000284"
    },
    {
      "date": "2024-04-18",
      "open": "102.53",
      "high": "103.505",
      "low": "99.90",
      "close": "102.00",
      "volume": "1798498"
    },
    {
      "date": "2024-04-19",
      "open": "102.37",
      "high": "103.795",
      "low": "100.45",
      "close": "101.41",
      "volume": "2670446"
    },
    {
      "date": "2024-04-22",
      "open": "102.79",
      "high": "105.43",
      "low": "99.30",
      "close": "104.46",
      "volume": "3176356"
    },
    {
      "date": "2024-04-23",
      "open": "104.46",
      "high": "108.21",
      "low": "103.48",
      "close": "107.89",
      "volume": "2435253"
    },
    {
      "date": "2024-04-24",
      "open": "111.05",
      "high": "111.29",
      "low": "106.64",
      "close": "108.85",
      "volume": "3410216"
    },
    {
      "date": "2024-04-25",
      "open": "107.43",
      "high": "108.23",
      "low": "103.52",
      "close": "106.18",
      "volume": "2798459"
    },
    {
      "date": "2024-04-26",
      "open": "106.18",
      "high": "108.19",
      "low": "105.25",
      "close": "107.97",
      "volume": "2247093"
    },
    {
      "date": "2024-04-29",
      "open": "108.78",
      "high": "112.33",
      "low": "108.72",
      "close": "111.62",
      "volume": "2610736"
    },
    {
      "date": "2024-04-30",
      "open": "110.50",
      "high": "113.21",
      "low": "109.55",
      "close": "110.31",
      "volume": "3211988"
    },
    {
      "date": "2024-05-01",
      "open": "111.11",
      "high": "113.73",
      "low": "109.00",
      "close": "111.46",
      "volume": "3842952"
    },
    {
      "date": "2024-05-02",
      "open": "114.86",
      "high": "128.81",
      "low": "114.06",
      "close": "125.59",
      "volume": "11973080"
    },
    {
      "date": "2024-05-03",
      "open": "125.00",
      "high": "126.40",
      "low": "122.01",
      "close": "125.00",
      "volume": "4513133"
    },
    {
      "date": "2024-05-06",
      "open": "125.00",
      "high": "125.15",
      "low": "118.75",
      "close": "122.13",
      "volume": "3953207"
    },
    {
      "date": "2024-05-07",
      "open": "122.86",
      "high": "123.50",
      "low": "118.68",
      "close": "121.07",
      "volume": "2894011"
    },
    {
      "date": "2024-05-08",
      "open": "120.00",
      "high": "122.825",
      "low": "119.50",
      "close": "121.89",
      "volume": "2507503"
    },
    {
      "date": "2024-05-09",
      "open": "123.15",
      "high": "125.50",
      "low": "121.68",
      "close": "122.69",
      "volume": "3367379"
    },
    {
      "date": "2024-05-10",
      "open": "120.75",
      "high": "124.90",
      "low": "116.7317",
      "close": "117.31",
      "volume": "4238508"
    },
    {
      "date": "2024-05-13",
      "open": "119.47",
      "high": "126.88",
      "low": "119.03",
      "close": "125.67",
      "volume": "4095239"
    },
    {
      "date": "2024-05-14",
      "open": "127.00",
      "high": "129.9399",
      "low": "126.3385",
      "close": "128.32",
      "volume": "3625381"
    },
    {
      "date": "2024-05-15",
      "open": "127.49",
      "high": "129.20",
      "low": "124.98",
      "close": "129.06",
      "volume": "2964702"
    },
    {
      "date": "2024-05-16",
      "open": "129.76",
      "high": "133.04",
      "low": "127.8302",
      "close": "132.68",
      "volume": "3008046"
    },
    {
      "date": "2024-05-17",
      "open": "132.52",
      "high": "134.60",
      "low": "129.67",
      "close": "132.90",
      "volume": "2718168"
    },
    {
      "date": "2024-05-20",
      "open": "132.98",
      "high": "142.79",
      "low": "131.72",
      "close": "141.01",
      "volume": "4711331"
    },
    {
      "date": "2024-05-21",
      "open": "139.47",
      "high": "143.87",
      "low": "138.1037",
      "close": "143.69",
      "volume": "3375932"
    },
    {
      "date": "2024-05-22",
      "open": "142.90",
      "high": "164.88",
      "low": "142.81",
      "close": "163.33",
      "volume": "13592710"
    },
    {
      "date": "2024-05-23",
      "open": "160.00",
      "high": "165.14",
      "low": "157.46",
      "close": "164.01",
      "volume": "7120701"
    },
    {
      "date": "2024-05-24",
      "open": "163.675",
      "high": "170.47",
      "low": "162.00",
      "close": "166.61",
      "volume": "5052591"
    },
    {
      "date": "2024-05-28",
      "open": "161.64",
      "high": "164.725",
      "low": "148.5001",
      "close": "153.20",
      "volume": "6636483"
    },
    {
      "date": "2024-05-29",
      "open": "150.00",
      "high": "150.00",
      "low": "140.23",
      "close": "147.92",
      "volume": "5505891"
    },
    {
      "date": "2024-05-30",
      "open": "150.35",
      "high": "152.79",
      "low": "143.5201",
      "close": "151.49",
      "volume": "4667767"
    },
    {
      "date": "2024-05-31",
      "open": "152.10",
      "high": "158.129",
      "low": "140.7401",
      "close": "142.55",
      "volume": "7180988"
    },
    {
      "date": "2024-06-03",
      "open": "139.75",
      "high": "150.80",
      "low": "137.52",
      "close": "147.82",
      "volume": "4941455"
    },
    {
      "date": "2024-06-04",
      "open": "147.66",
      "high": "147.66",
      "low": "141.30",
      "close": "145.34",
      "volume": "3045560"
    },
    {
      "date": "2024-06-05",
      "open": "146.75",
      "high": "155.39",
      "low": "145.035",
      "close": "154.84",
      "volume": "4046256"
    },
    {
      "date": "2024-06-06",
      "open": "157.95",
      "high": "158.82",
      "low": "152.39",
      "close": "154.69",
      "volume": "3373486"
    },
    {
      "date": "2024-06-07",
      "open": "152.79",
      "high": "153.56",
      "low": "149.13",
      "close": "151.01",
      "volume": "2521599"
    },
    {
      "date": "2024-06-10",
      "open": "151.50",
      "high": "152.28",
      "low": "143.77",
      "close": "148.59",
      "volume": "5969563"
    },
    {
      "date": "2024-06-11",
      "open": "148.30",
      "high": "150.65",
      "low": "146.95",
      "close": "148.39",
      "volume": "1924981"
    },
    {
      "date": "2024-06-12",
      "open": "150.00",
      "high": "150.74",
      "low": "142.27",
      "close": "147.72",
      "volume": "3486003"
    },
    {
      "date": "2024-06-13",
      "open": "147.00",
      "high": "148.8401",
      "low": "144.87",
      "close": "145.23",
      "volume": "1815199"
    },
    {
      "date": "2024-06-14",
      "open": "142.67",
      "high": "145.735",
      "low": "138.17",
      "close": "140.03",
      "volume": "3601293"
    },
    {
      "date": "2024-06-17",
      "open": "138.16",
      "high": "139.92",
      "low": "135.27",
      "close": "137.90",
      "volume": "3384208"
    },
    {
      "date": "2024-06-18",
      "open": "136.58",
      "high": "137.27",
      "low": "131.52",
      "close": "133.27",
      "volume": "3970223"
    },
    {
      "date": "2024-06-20",
      "open": "132.54",
      "high": "136.70",
      "low": "130.50",
      "close": "134.40",
      "volume": "3547077"
    },
    {
      "date": "2024-06-21",
      "open": "136.00",
      "high": "136.36",
      "low": "132.1554",
      "close": "133.40",
      "volume": "5225264"
    },
    {
      "date": "2024-06-24",
      "open": "134.57",
      "high": "137.57",
      "low": "133.17",
      "close": "137.00",
      "volume": "3443046"
    },
    {
      "date": "2024-06-25",
      "open": "136.00",
      "high": "138.07",
      "low": "134.73",
      "close": "137.60",
      "volume": "3387262"
    },
    {
      "date": "2024-06-26",
      "open": "135.17",
      "high": "135.37",
      "low": "122.12",
      "close": "122.45",
      "volume": "7721615"
    },
    {
      "date": "2024-06-27",
      "open": "121.90",
      "high": "122.2799",
      "low": "118.52",
      "close": "121.18",
      "volume": "4804225"
    },
    {
      "date": "2024-06-28",
      "open": "122.59",
      "high": "123.2499",
      "low": "118.03",
      "close": "118.75",
      "volume": "3976313"
    },
    {
      "date": "2024-07-01",
      "open": "117.05",
      "high": "123.74",
      "low": "115.1401",
      "close": "115.95",
      "volume": "3724162"
    },
    {
      "date": "2024-07-02",
      "open": "117.34",
      "high": "119.14",
      "low": "114.02",
      "close": "117.07",
      "volume": "3425779"
    },
    {
      "date": "2024-07-03",
      "open": "118.74",
      "high": "119.39",
      "low": "115.30",
      "close": "115.95",
      "volume": "1853449"
    },
    {
      "date": "2024-07-05",
      "open": "117.30",
      "high": "118.88",
      "low": "115.70",
      "close": "118.32",
      "volume": "3067183"
    },
    {
      "date": "2024-07-08",
      "open": "118.41",
      "high": "119.30",
      "low": "115.56",
      "close": "116.45",
      "volume": "2195485"
    },
    {
      "date": "2024-07-09",
      "open": "116.71",
      "high": "118.84",
      "low": "115.40",
      "close": "116.07",
      "volume": "2512265"
    },
    {
      "date": "2024-07-10",
      "open": "116.10",
      "high": "120.378",
      "low": "115.29",
      "close": "117.44",
      "volume": "2820093"
    },
    {
      "date": "2024-07-11",
      "open": "120.03",
      "high": "124.19",
      "low": "119.39",
      "close": "122.82",
      "volume": "4164814"
    },
    {
      "date": "2024-07-12",
      "open": "123.68",
      "high": "129.39",
      "low": "121.01",
      "close": "121.46",
      "volume": "4526238"
    },
    {
      "date": "2024-07-15",
      "open": "121.10",
      "high": "121.94",
      "low": "116.00",
      "close": "121.48",
      "volume": "2682201"
    },
    {
      "date": "2024-07-16",
      "open": "122.76",
      "high": "127.20",
      "low": "120.79",
      "close": "125.14",
      "volume": "3008616"
    },
    {
      "date": "2024-07-17",
      "open": "123.12",
      "high": "125.32",
      "low": "120.11",
      "close": "124.055",
      "volume": "2851241"
    },
    {
      "date": "2024-07-18",
      "open": "124.10",
      "high": "126.4199",
      "low": "121.00",
      "close": "121.32",
      "volume": "2018271"
    },
    {
      "date": "2024-07-19",
      "open": "121.01",
      "high": "121.9799",
      "low": "118.80",
      "close": "121.14",
      "volume": "2206322"
    },
    {
      "date": "2024-07-22",
      "open": "122.52",
      "high": "124.055",
      "low": "120.44",
      "close": "122.50",
      "volume": "1810914"
    },
    {
      "date": "2024-07-23",
      "open": "121.84",
      "high": "123.50",
      "low": "120.22",
      "close": "121.25",
      "volume": "1752981"
    },
    {
      "date": "2024-07-24",
      "open": "119.81",
      "high": "120.04",
      "low": "115.47",
      "close": "118.19",
      "volume": "3304062"
    },
    {
      "date": "2024-07-25",
      "open": "117.78",
      "high": "122.3999",
      "low": "116.58",
      "close": "120.40",
      "volume": "2638674"
    },
    {
      "date": "2024-07-26",
      "open": "121.83",
      "high": "122.34",
      "low": "119.43",
      "close": "122.11",
      "volume": "1887492"
    },
    {
      "date": "2024-07-29",
      "open": "122.55",
      "high": "122.85",
      "low": "119.76",
      "close": "122.17",
      "volume": "2092361"
    },
    {
      "date": "2024-07-30",
      "open": "123.57",
      "high": "125.68",
      "low": "118.50",
      "close": "118.84",
      "volume": "2673653"
    },
    {
      "date": "2024-07-31",
      "open": "120.53",
      "high": "122.45",
      "low": "118.10",
      "close": "119.22",
      "volume": "3118385"
    },
    {
      "date": "2024-08-01",
      "open": "99.58",
      "high": "102.90",
      "low": "93.60",
      "close": "94.17",
      "volume": "18591900"
    },
    {
      "date": "2024-08-02",
      "open": "91.17",
      "high": "91.68",
      "low": "84.43",
      "close": "86.58",
      "volume": "10332910"
    },
    {
      "date": "2024-08-05",
      "open": "80.37",
      "high": "85.86",
      "low": "78.07",
      "close": "83.75",
      "volume": "8063284"
    },
    {
      "date": "2024-08-06",
      "open": "84.92",
      "high": "85.57",
      "low": "80.17",
      "close": "82.30",
      "volume": "5194413"
    },
    {
      "date": "2024-08-07",
      "open": "84.08",
      "high": "85.75",
      "low": "80.34",
      "close": "81.55",
      "volume": "4319759"
    },
    {
      "date": "2024-08-08",
      "open": "82.50",
      "high": "85.40",
      "low": "82.07",
      "close": "84.32",
      "volume": "3539750"
    },
    {
      "date": "2024-08-09",
      "open": "84.39",
      "high": "85.20",
      "low": "82.59",
      "close": "84.93",
      "volume": "2388129"
    },
    {
      "date": "2024-08-12",
      "open": "85.00",
      "high": "85.00",
      "low": "80.7806",
      "close": "81.29",
      "volume": "3065286"
    },
    {
      "date": "2024-08-13",
      "open": "81.43",
      "high": "83.04",
      "low": "80.58",
      "close": "82.90",
      "volume": "2932534"
    },
    {
      "date": "2024-08-14",
      "open": "82.75",
      "high": "83.52",
      "low": "81.35",
      "close": "82.25",
      "volume": "2638057"
    },
    {
      "date": "2024-08-15",
      "open": "83.65",
      "high": "87.88",
      "low": "83.56",
      "close": "86.62",
      "volume": "3971523"
    },
    {
      "date": "2024-08-16",
      "open": "88.00",
      "high": "88.78",
      "low": "86.24",
      "close": "86.84",
      "volume": "3399329"
    },
    {
      "date": "2024-08-19",
      "open": "87.02",
      "high": "91.99",
      "low": "86.62",
      "close": "89.96",
      "volume": "4136182"
    },
    {
      "date": "2024-08-20",
      "open": "89.24",
      "high": "89.80",
      "low": "86.91",
      "close": "86.94",
      "volume": "2706106"
    },
    {
      "date": "2024-08-21",
      "open": "87.73",
      "high": "88.59",
      "low": "85.88",
      "close": "86.65",
      "volume": "3150518"
    },
    {
      "date": "2024-08-22",
      "open": "86.16",
      "high": "86.80",
      "low": "80.76",
      "close": "81.04",
      "volume": "5345361"
    },
    {
      "date": "2024-08-23",
      "open": "82.35",
      "high": "84.28",
      "low": "81.25",
      "close": "82.44",
      "volume": "4225200"
    },
    {
      "date": "2024-08-26",
      "open": "82.63",
      "high": "83.6738",
      "low": "81.25",
      "close": "81.66",
      "volume": "2303483"
    },
    {
      "date": "2024-08-27",
      "open": "81.59",
      "high": "81.61",
      "low": "78.40",
      "close": "78.98",
      "volume": "3640200"
    },
    {
      "date": "2024-08-28",
      "open": "79.95",
      "high": "80.56",
      "low": "78.20",
      "close": "78.36",
      "volume": "3023969"
    },
    {
      "date": "2024-08-29",
      "open": "78.78",
      "high": "79.60",
      "low": "77.46",
      "close": "77.59",
      "volume": "3307807"
    },
    {
      "date": "2024-08-30",
      "open": "78.48",
      "high": "78.52",
      "low": "76.06",
      "close": "77.40",
      "volume": "3591705"
    },
    {
      "date": "2024-09-03",
      "open": "77.55",
      "high": "77.75",
      "low": "72.54",
      "close": "72.94",
      "volume": "5184974"
    },
    {
      "date": "2024-09-04",
      "open": "72.40",
      "high": "74.43",
      "low": "71.62",
      "close": "72.49",
      "volume": "4233103"
    },
    {
      "date": "2024-09-05",
      "open": "72.78",
      "high": "73.60",
      "low": "71.51",
      "close": "73.44",
      "volume": "2541798"
    },
    {
      "date": "2024-09-06",
      "open": "73.44",
      "high": "73.60",
      "low": "71.65",
      "close": "72.89",
      "volume": "3425366"
    },
    {
      "date": "2024-09-09",
      "open": "73.48",
      "high": "78.80",
      "low": "73.26",
      "close": "76.61",
      "volume": "5321193"
    },
    {
      "date": "2024-09-10",
      "open": "76.12",
      "high": "79.9587",
      "low": "75.95",
      "close": "79.28",
      "volume": "3661685"
    },
    {
      "date": "2024-09-11",
      "open": "79.05",
      "high": "79.88",
      "low": "77.4401",
      "close": "79.51",
      "volume": "3370687"
    },
    {
      "date": "2024-09-12",
      "open": "67.89",
      "high": "70.85",
      "low": "64.1101",
      "close": "69.68",
      "volume": "23990270"
    },
    {
      "date": "2024-09-13",
      "open": "66.17",
      "high": "68.58",
      "low": "65.5501",
      "close": "68.28",
      "volume": "11969000"
    },
    {
      "date": "2024-09-16",
      "open": "68.12",
      "high": "70.60",
      "low": "67.81",
      "close": "69.17",
      "volume": "4875018"
    },
    {
      "date": "2024-09-17",
      "open": "70.11",
      "high": "75.3714",
      "low": "69.79",
      "close": "71.99",
      "volume": "7183216"
    },
    {
      "date": "2024-09-18",
      "open": "72.19",
      "high": "73.35",
      "low": "69.82",
      "close": "69.86",
      "volume": "4278359"
    },
    {
      "date": "2024-09-19",
      "open": "71.85",
      "high": "71.97",
      "low": "67.91",
      "close": "68.02",
      "volume": "5065447"
    },
    {
      "date": "2024-09-20",
      "open": "67.60",
      "high": "67.9099",
      "low": "64.70",
      "close": "65.69",
      "volume": "12421450"
    },
    {
      "date": "2024-09-23",
      "open": "66.05",
      "high": "66.05",
      "low": "64.10",
      "close": "64.14",
      "volume": "5917943"
    },
    {
      "date": "2024-09-24",
      "open": "64.80",
      "high": "65.25",
      "low": "63.88",
      "close": "63.94",
      "volume": "5167005"
    },
    {
      "date": "2024-09-25",
      "open": "63.95",
      "high": "64.86",
      "low": "63.51",
      "close": "63.64",
      "volume": "4524356"
    },
    {
      "date": "2024-09-26",
      "open": "64.80",
      "high": "65.0699",
      "low": "63.37",
      "close": "63.93",
      "volume": "4467691"
    },
    {
      "date": "2024-09-27",
      "open": "64.85",
      "high": "66.88",
      "low": "64.2504",
      "close": "65.75",
      "volume": "4738605"
    },
    {
      "date": "2024-09-30",
      "open": "65.69",
      "high": "67.9598",
      "low": "65.31",
      "close": "66.83",
      "volume": "4811083"
    },
    {
      "date": "2024-10-01",
      "open": "67.13",
      "high": "67.5499",
      "low": "63.41",
      "close": "63.93",
      "volume": "4643634"
    },
    {
      "date": "2024-10-02",
      "open": "63.52",
      "high": "63.69",
      "low": "62.58",
      "close": "63.16",
      "volume": "4107363"
    },
    {
      "date": "2024-10-03",
      "open": "62.53",
      "high": "62.97",
      "low": "61.03",
      "close": "61.07",
      "volume": "4711853"
    },
    {
      "date": "2024-10-04",
      "open": "61.51",
      "high": "62.11",
      "low": "59.62",
      "close": "60.20",
      "volume": "6218154"
    },
    {
      "date": "2024-10-07",
      "open": "60.20",
      "high": "60.65",
      "low": "58.33",
      "close": "58.72",
      "volume": "5021356"
    },
    {
      "date": "2024-10-08",
      "open": "58.53",
      "high": "58.67",
      "low": "57.75",
      "close": "58.39",
      "volume": "3827988"
    },
    {
      "date": "2024-10-09",
      "open": "58.33",
      "high": "59.52",
      "low": "57.901",
      "close": "58.86",
      "volume": "2974681"
    },
    {
      "date": "2024-10-10",
      "open": "58.41",
      "high": "58.70",
      "low": "56.64",
      "close": "56.83",
      "volume": "4414955"
    },
    {
      "date": "2024-10-11",
      "open": "56.71",
      "high": "59.7342",
      "low": "55.70",
      "close": "58.29",
      "volume": "6260992"
    },
    {
      "date": "2024-10-14",
      "open": "57.90",
      "high": "58.96",
      "low": "57.05",
      "close": "57.73",
      "volume": "3361308"
    },
    {
      "date": "2024-10-15",
      "open": "57.64",
      "high": "58.62",
      "low": "57.1201",
      "close": "57.31",
      "volume": "4087301"
    },
    {
      "date": "2024-10-16",
      "open": "57.82",
      "high": "58.45",
      "low": "57.12",
      "close": "57.46",
      "volume": "3258207"
    },
    {
      "date": "2024-10-17",
      "open": "57.08",
      "high": "57.145",
      "low": "54.82",
      "close": "54.82",
      "volume": "5423743"
    },
    {
      "date": "2024-10-18",
      "open": "54.535",
      "high": "55.10",
      "low": "53.55",
      "close": "54.10",
      "volume": "6754694"
    },
    {
      "date": "2024-10-21",
      "open": "53.82",
      "high": "54.76",
      "low": "53.05",
      "close": "53.80",
      "volume": "4092122"
    },
    {
      "date": "2024-10-22",
      "open": "53.67",
      "high": "54.7893",
      "low": "52.81",
      "close": "53.40",
      "volume": "3559675"
    },
    {
      "date": "2024-10-23",
      "open": "53.22",
      "high": "54.74",
      "low": "52.77",
      "close": "53.39",
      "volume": "4288942"
    },
    {
      "date": "2024-10-24",
      "open": "53.39",
      "high": "53.836",
      "low": "52.26",
      "close": "52.80",
      "volume": "3767076"
    },
    {
      "date": "2024-10-25",
      "open": "53.01",
      "high": "54.51",
      "low": "52.80",
      "close": "53.09",
      "volume": "3704422"
    },
    {
      "date": "2024-10-28",
      "open": "53.31",
      "high": "55.77",
      "low": "53.10",
      "close": "54.80",
      "volume": "5011899"
    },
    {
      "date": "2024-10-29",
      "open": "55.21",
      "high": "57.69",
      "low": "54.88",
      "close": "55.22",
      "volume": "5592539"
    },
    {
      "date": "2024-10-30",
      "open": "54.37",
      "high": "55.035",
      "low": "53.50",
      "close": "54.72",
      "volume": "4280556"
    },
    {
      "date": "2024-10-31",
      "open": "54.35",
      "high": "54.575",
      "low": "52.92",
      "close": "54.36",
      "volume": "4511436"
    },
    {
      "date": "2024-11-01",
      "open": "54.49",
      "high": "55.35",
      "low": "53.89",
      "close": "54.63",
      "volume": "4787050"
    },
    {
      "date": "2024-11-04",
      "open": "54.60",
      "high": "55.6499",
      "low": "53.41",
      "close": "53.54",
      "volume": "4037232"
    },
    {
      "date": "2024-11-05",
      "open": "53.53",
      "high": "54.32",
      "low": "52.08",
      "close": "53.29",
      "volume": "5765855"
    },
    {
      "date": "2024-11-06",
      "open": "52.61",
      "high": "52.855",
      "low": "49.60",
      "close": "51.81",
      "volume": "10681550"
    },
    {
      "date": "2024-11-07",
      "open": "56.60",
      "high": "56.695",
      "low": "49.94",
      "close": "50.28",
      "volume": "18211730"
    },
    {
      "date": "2024-11-08",
      "open": "50.42",
      "high": "50.90",
      "low": "46.57",
      "close": "46.83",
      "volume": "13561540"
    },
    {
      "date": "2024-11-11",
      "open": "46.83",
      "high": "46.88",
      "low": "42.25",
      "close": "42.75",
      "volume": "15915870"
    },
    {
      "date": "2024-11-12",
      "open": "42.19",
      "high": "44.11",
      "low": "41.54",
      "close": "43.47",
      "volume": "10714170"
    },
    {
      "date": "2024-11-13",
      "open": "43.25",
      "high": "43.28",
      "low": "41.71",
      "close": "42.14",
      "volume": "7725363"
    },
    {
      "date": "2024-11-14",
      "open": "42.05",
      "high": "42.06",
      "low": "38.76",
      "close": "39.77",
      "volume": "12890140"
    },
    {
      "date": "2024-11-15",
      "open": "38.55",
      "high": "38.70",
      "low": "35.80",
      "close": "36.85",
      "volume": "24355510"
    },
    {
      "date": "2024-11-18",
      "open": "38.31",
      "high": "39.765",
      "low": "37.10",
      "close": "39.51",
      "volume": "13877020"
    },
    {
      "date": "2024-11-19",
      "open": "38.895",
      "high": "39.28",
      "low": "37.01",
      "close": "37.29",
      "volume": "9148774"
    },
    {
      "date": "2024-11-20",
      "open": "37.29",
      "high": "38.22",
      "low": "36.4053",
      "close": "36.94",
      "volume": "7340778"
    },
    {
      "date": "2024-11-21",
      "open": "36.55",
      "high": "38.82",
      "low": "35.96",
      "close": "38.25",
      "volume": "8964055"
    },
    {
      "date": "2024-11-22",
      "open": "38.44",
      "high": "42.40",
      "low": "37.76",
      "close": "41.11",
      "volume": "13410790"
    },
    {
      "date": "2024-11-25",
      "open": "43.00",
      "high": "46.30",
      "low": "42.83",
      "close": "43.66",
      "volume": "15821720"
    },
    {
      "date": "2024-11-26",
      "open": "43.13",
      "high": "43.30",
      "low": "41.47",
      "close": "42.05",
      "volume": "7248943"
    },
    {
      "date": "2024-11-27",
      "open": "42.49",
      "high": "43.46",
      "low": "42.08",
      "close": "43.39",
      "volume": "5083475"
    },
    {
      "date": "2024-11-29",
      "open": "43.25",
      "high": "43.85",
      "low": "42.30",
      "close": "43.06",
      "volume": "3591465"
    },
    {
      "date": "2024-12-02",
      "open": "43.33",
      "high": "44.6587",
      "low": "42.07",
      "close": "44.26",
      "volume": "6832757"
    },
    {
      "date": "2024-12-03",
      "open": "43.98",
      "high": "44.25",
      "low": "42.36",
      "close": "42.58",
      "volume": "7192609"
    },
    {
      "date": "2024-12-04",
      "open": "42.76",
      "high": "42.80",
      "low": "41.4763",
      "close": "41.63",
      "volume": "5010891"
    },
    {
      "date": "2024-12-05",
      "open": "41.90",
      "high": "44.45",
      "low": "41.745",
      "close": "42.94",
      "volume": "8084242"
    },
    {
      "date": "2024-12-06",
      "open": "43.52",
      "high": "46.62",
      "low": "43.16",
      "close": "44.44",
      "volume": "8742718"
    },
    {
      "date": "2024-12-09",
      "open": "44.77",
      "high": "47.4126",
      "low": "44.1001",
      "close": "45.65",
      "volume": "7292460"
    },
    {
      "date": "2024-12-10",
      "open": "45.36",
      "high": "45.49",
      "low": "41.055",
      "close": "41.51",
      "volume": "10482670"
    },
    {
      "date": "2024-12-11",
      "open": "41.90",
      "high": "43.25",
      "low": "41.0604",
      "close": "42.86",
      "volume": "5619301"
    },
    {
      "date": "2024-12-12",
      "open": "42.55",
      "high": "43.80",
      "low": "41.70",
      "close": "42.82",
      "volume": "5236561"
    },
    {
      "date": "2024-12-13",
      "open": "42.235",
      "high": "42.69",
      "low": "41.38",
      "close": "41.83",
      "volume": "4862132"
    },
    {
      "date": "2024-12-16",
      "open": "42.16",
      "high": "44.38",
      "low": "41.28",
      "close": "41.84",
      "volume": "8038278"
    },
    {
      "date": "2024-12-17",
      "open": "41.85",
      "high": "43.17",
      "low": "40.63",
      "close": "40.76",
      "volume": "6266844"
    },
    {
      "date": "2024-12-18",
      "open": "40.05",
      "high": "41.725",
      "low": "38.20",
      "close": "38.36",
      "volume": "8572999"
    },
    {
      "date": "2024-12-19",
      "open": "38.56",
      "high": "39.87",
      "low": "37.44",
      "close": "39.56",
      "volume": "7497492"
    },
    {
      "date": "2024-12-20",
      "open": "39.20",
      "high": "40.83",
      "low": "39.1201",
      "close": "39.39",
      "volume": "35482940"
    },
    {
      "date": "2024-12-23",
      "open": "39.19",
      "high": "40.3399",
      "low": "38.52",
      "close": "39.59",
      "volume": "5112315"
    },
    {
      "date": "2024-12-24",
      "open": "39.59",
      "high": "40.355",
      "low": "38.75",
      "close": "40.27",
      "volume": "2521898"
    },
    {
      "date": "2024-12-26",
      "open": "39.56",
      "high": "40.55",
      "low": "39.24",
      "close": "40.43",
      "volume": "4235706"
    },
    {
      "date": "2024-12-27",
      "open": "40.355",
      "high": "41.49",
      "low": "39.7944",
      "close": "40.13",
      "volume": "4825093"
    },
    {
      "date": "2024-12-30",
      "open": "39.735",
      "high": "40.50",
      "low": "38.88",
      "close": "39.38",
      "volume": "5514995"
    },
    {
      "date": "2024-12-31",
      "open": "39.71",
      "high": "41.79",
      "low": "39.39",
      "close": "41.58",
      "volume": "7573726"
    },
    {
      "date": "2025-01-02",
      "open": "42.20",
      "high": "43.30",
      "low": "41.41",
      "close": "42.00",
      "volume": "5313474"
    },
    {
      "date": "2025-01-03",
      "open": "42.25",
      "high": "42.62",
      "low": "41.08",
      "close": "42.18",
      "volume": "5555554"
    },
    {
      "date": "2025-01-06",
      "open": "44.00",
      "high": "44.52",
      "low": "41.63",
      "close": "42.57",
      "volume": "8577629"
    },
    {
      "date": "2025-01-07",
      "open": "43.90",
      "high": "48.92",
      "low": "42.86",
      "close": "47.53",
      "volume": "22592320"
    },
    {
      "date": "2025-01-08",
      "open": "47.60",
      "high": "47.70",
      "low": "43.01",
      "close": "43.17",
      "volume": "13347550"
    },
    {
      "date": "2025-01-10",
      "open": "42.765",
      "high": "43.6999",
      "low": "41.785",
      "close": "42.25",
      "volume": "6411851"
    },
    {
      "date": "2025-01-13",
      "open": "33.30",
      "high": "35.38",
      "low": "31.94",
      "close": "35.15",
      "volume": "33487970"
    },
    {
      "date": "2025-01-14",
      "open": "35.15",
      "high": "35.68",
      "low": "33.1801",
      "close": "34.46",
      "volume": "14427260"
    },
    {
      "date": "2025-01-15",
      "open": "35.18",
      "high": "35.54",
      "low": "34.46",
      "close": "34.77",
      "volume": "7459657"
    },
    {
      "date": "2025-01-16",
      "open": "34.75",
      "high": "34.95",
      "low": "33.34",
      "close": "33.76",
      "volume": "7340888"
    },
    {
      "date": "2025-01-17",
      "open": "33.84",
      "high": "34.79",
      "low": "33.60",
      "close": "34.06",
      "volume": "8130483"
    },
    {
      "date": "2025-01-21",
      "open": "35.76",
      "high": "37.90",
      "low": "35.30",
      "close": "35.89",
      "volume": "12834890"
    },
    {
      "date": "2025-01-22",
      "open": "36.35",
      "high": "41.09",
      "low": "36.00",
      "close": "38.50",
      "volume": "16694550"
    },
    {
      "date": "2025-01-23",
      "open": "38.40",
      "high": "42.54",
      "low": "36.99",
      "close": "42.39",
      "volume": "13684240"
    },
    {
      "date": "2025-01-24",
      "open": "43.18",
      "high": "45.40",
      "low": "40.785",
      "close": "41.41",
      "volume": "17245600"
    },
    {
      "date": "2025-01-27",
      "open": "40.87",
      "high": "44.08",
      "low": "40.71",
      "close": "41.65",
      "volume": "12162860"
    },
    {
      "date": "2025-01-28",
      "open": "41.99",
      "high": "45.15",
      "low": "40.75",
      "close": "44.94",
      "volume": "13285790"
    },
    {
      "date": "2025-01-29",
      "open": "43.28",
      "high": "44.74",
      "low": "40.675",
      "close": "40.72",
      "volume": "14598080"
    },
    {
      "date": "2025-01-30",
      "open": "41.40",
      "high": "42.54",
      "low": "39.88",
      "close": "41.04",
      "volume": "12259590"
    },
    {
      "date": "2025-01-31",
      "open": "41.185",
      "high": "41.46",
      "low": "39.31",
      "close": "39.42",
      "volume": "6538798"
    },
    {
      "date": "2025-02-03",
      "open": "38.21",
      "high": "38.65",
      "low": "35.93",
      "close": "36.55",
      "volume": "13511790"
    },
    {
      "date": "2025-02-04",
      "open": "36.65",
      "high": "37.92",
      "low": "33.84",
      "close": "34.17",
      "volume": "22904920"
    },
    {
      "date": "2025-02-05",
      "open": "34.32",
      "high": "35.57",
      "low": "33.9036",
      "close": "34.98",
      "volume": "9386550"
    },
    {
      "date": "2025-02-06",
      "open": "35.20",
      "high": "35.24",
      "low": "33.61",
      "close": "33.61",
      "volume": "8978842"
    },
    {
      "date": "2025-02-07",
      "open": "33.51",
      "high": "33.77",
      "low": "32.46",
      "close": "32.60",
      "volume": "9646794"
    },
    {
      "date": "2025-02-10",
      "open": "33.00",
      "high": "33.3937",
      "low": "31.66",
      "close": "31.87",
      "volume": "10918270"
    },
    {
      "date": "2025-02-11",
      "open": "31.52",
      "high": "32.42",
      "low": "30.70",
      "close": "30.93",
      "volume": "10088650"
    },
    {
      "date": "2025-02-12",
      "open": "30.97",
      "high": "31.08",
      "low": "30.24",
      "close": "30.535",
      "volume": "8356581"
    },
    {
      "date": "2025-02-13",
      "open": "31.00",
      "high": "31.96",
      "low": "30.27",
      "close": "31.92",
      "volume": "14719620"
    },
    {
      "date": "2025-02-14",
      "open": "30.53",
      "high": "33.91",
      "low": "29.25",
      "close": "32.99",
      "volume": "25327280"
    },
    {
      "date": "2025-02-18",
      "open": "33.05",
      "high": "36.98",
      "low": "32.0423",
      "close": "35.75",
      "volume": "18965150"
    },
    {
      "date": "2025-02-19",
      "open": "35.11",
      "high": "36.75",
      "low": "35.05",
      "close": "35.90",
      "volume": "10040830"
    },
    {
      "date": "2025-02-20",
      "open": "36.23",
      "high": "36.30",
      "low": "32.78",
      "close": "33.73",
      "volume": "11421580"
    },
    {
      "date": "2025-02-21",
      "open": "33.89",
      "high": "35.97",
      "low": "33.18",
      "close": "35.53",
      "volume": "21448980"
    },
    {
      "date": "2025-02-24",
      "open": "33.88",
      "high": "34.56",
      "low": "33.28",
      "close": "33.90",
      "volume": "8887471"
    },
    {
      "date": "2025-02-25",
      "open": "33.98",
      "high": "35.48",
      "low": "32.9326",
      "close": "33.28",
      "volume": "11400200"
    },
    {
      "date": "2025-02-26",
      "open": "33.26",
      "high": "34.17",
      "low": "32.71",
      "close": "33.58",
      "volume": "6699564"
    },
    {
      "date": "2025-02-27",
      "open": "32.565",
      "high": "33.00",
      "low": "31.00",
      "close": "31.09",
      "volume": "9865294"
    },
    {
      "date": "2025-02-28",
      "open": "30.775",
      "high": "31.305",
      "low": "30.2007",
      "close": "30.96",
      "volume": "8748005"
    },
    {
      "date": "2025-03-03",
      "open": "31.18",
      "high": "32.00",
      "low": "30.16",
      "close": "30.27",
      "volume": "6736565"
    },
    {
      "date": "2025-03-04",
      "open": "29.77",
      "high": "31.1431",
      "low": "29.35",
      "close": "30.37",
      "volume": "8064724"
    },
    {
      "date": "2025-03-05",
      "open": "32.50",
      "high": "35.39",
      "low": "30.91",
      "close": "35.21",
      "volume": "21835330"
    },
    {
      "date": "2025-03-06",
      "open": "34.09",
      "high": "35.2505",
      "low": "33.21",
      "close": "34.30",
      "volume": "11327020"
    },
    {
      "date": "2025-03-07",
      "open": "34.47",
      "high": "37.91",
      "low": "33.93",
      "close": "35.61",
      "volume": "17337680"
    },
    {
      "date": "2025-03-10",
      "open": "35.20",
      "high": "37.5497",
      "low": "35.15",
      "close": "35.96",
      "volume": "12537670"
    },
    {
      "date": "2025-03-11",
      "open": "36.00",
      "high": "36.02",
      "low": "32.62",
      "close": "33.76",
      "volume": "12411410"
    },
    {
      "date": "2025-03-12",
      "open": "34.415",
      "high": "35.2941",
      "low": "33.79",
      "close": "35.01",
      "volume": "6609765"
    },
    {
      "date": "2025-03-13",
      "open": "35.15",
      "high": "38.12",
      "low": "34.20",
      "close": "34.30",
      "volume": "9430551"
    },
    {
      "date": "2025-03-14",
      "open": "34.84",
      "high": "35.84",
      "low": "34.20",
      "close": "34.62",
      "volume": "7702951"
    },
    {
      "date": "2025-03-17",
      "open": "34.79",
      "high": "35.20",
      "low": "33.90",
      "close": "34.71",
      "volume": "5630821"
    },
    {
      "date": "2025-03-18",
      "open": "34.55",
      "high": "35.00",
      "low": "33.54",
      "close": "33.81",
      "volume": "7070340"
    },
    {
      "date": "2025-03-19",
      "open": "33.78",
      "high": "33.85",
      "low": "33.12",
      "close": "33.32",
      "volume": "6328096"
    },
    {
      "date": "2025-03-20",
      "open": "33.12",
      "high": "33.82",
      "low": "32.44",
      "close": "32.45",
      "volume": "5628335"
    },
    {
      "date": "2025-03-21",
      "open": "32.05",
      "high": "32.795",
      "low": "31.52",
      "close": "32.66",
      "volume": "9325728"
    },
    {
      "date": "2025-03-24",
      "open": "32.80",
      "high": "34.87",
      "low": "32.80",
      "close": "34.17",
      "volume": "10502520"
    },
    {
      "date": "2025-03-25",
      "open": "34.31",
      "high": "34.86",
      "low": "33.505",
      "close": "33.85",
      "volume": "6940478"
    },
    {
      "date": "2025-03-26",
      "open": "33.845",
      "high": "34.08",
      "low": "31.29",
      "close": "31.48",
      "volume": "7965031"
    },
    {
      "date": "2025-03-27",
      "open": "31.54",
      "high": "32.57",
      "low": "31.25",
      "close": "32.12",
      "volume": "6198378"
    },
    {
      "date": "2025-03-28",
      "open": "32.04",
      "high": "32.50",
      "low": "31.02",
      "close": "31.12",
      "volume": "5696237"
    },
    {
      "date": "2025-03-31",
      "open": "28.89",
      "high": "28.95",
      "low": "26.802",
      "close": "28.35",
      "volume": "20455830"
    },
    {
      "date": "2025-04-01",
      "open": "28.70",
      "high": "28.85",
      "low": "27.07",
      "close": "27.16",
      "volume": "11640070"
    },
    {
      "date": "2025-04-02",
      "open": "26.79",
      "high": "28.78",
      "low": "26.26",
      "close": "27.72",
      "volume": "11865170"
    },
    {
      "date": "2025-04-03",
      "open": "26.66",
      "high": "27.20",
      "low": "25.695",
      "close": "25.73",
      "volume": "12768820"
    },
    {
      "date": "2025-04-04",
      "open": "25.195",
      "high": "25.77",
      "low": "23.7614",
      "close": "25.11",
      "volume": "16052990"
    },
    {
      "date": "2025-04-07",
      "open": "24.045",
      "high": "26.515",
      "low": "23.15",
      "close": "25.64",
      "volume": "13253870"
    },
    {
      "date": "2025-04-08",
      "open": "26.40",
      "high": "26.89",
      "low": "24.15",
      "close": "24.64",
      "volume": "8951046"
    },
    {
      "date": "2025-04-09",
      "open": "24.015",
      "high": "27.68",
      "low": "23.675",
      "close": "26.67",
      "volume": "13094100"
    },
    {
      "date": "2025-04-10",
      "open": "25.82",
      "high": "25.90",
      "low": "23.70",
      "close": "24.50",
      "volume": "12664750"
    },
    {
      "date": "2025-04-11",
      "open": "24.69",
      "high": "26.24",
      "low": "24.26",
      "close": "26.20",
      "volume": "11006120"
    },
    {
      "date": "2025-04-14",
      "open": "26.94",
      "high": "27.095",
      "low": "26.24",
      "close": "26.80",
      "volume": "6465708"
    },
    {
      "date": "2025-04-15",
      "open": "26.82",
      "high": "27.21",
      "low": "25.52",
      "close": "26.24",
      "volume": "7035881"
    },
    {
      "date": "2025-04-16",
      "open": "25.85",
      "high": "26.065",
      "low": "24.813",
      "close": "25.19",
      "volume": "5476420"
    },
    {
      "date": "2025-04-17",
      "open": "25.28",
      "high": "25.28",
      "low": "24.43",
      "close": "24.715",
      "volume": "6684993"
    },
    {
      "date": "2025-04-21",
      "open": "24.03",
      "high": "25.34",
      "low": "23.30",
      "close": "25.13",
      "volume": "6862772"
    },
    {
      "date": "2025-04-22",
      "open": "25.27",
      "high": "25.84",
      "low": "24.87",
      "close": "25.74",
      "volume": "5497494"
    },
    {
      "date": "2025-04-23",
      "open": "26.50",
      "high": "27.88",
      "low": "26.4501",
      "close": "26.54",
      "volume": "8002090"
    },
    {
      "date": "2025-04-24",
      "open": "26.66",
      "high": "27.41",
      "low": "26.33",
      "close": "27.39",
      "volume": "4794935"
    },
    {
      "date": "2025-04-25",
      "open": "26.82",
      "high": "27.88",
      "low": "26.61",
      "close": "27.22",
      "volume": "7719074"
    },
    {
      "date": "2025-04-28",
      "open": "27.00",
      "high": "28.4016",
      "low": "27.00",
      "close": "27.46",
      "volume": "5754947"
    },
    {
      "date": "2025-04-29",
      "open": "27.465",
      "high": "28.01",
      "low": "27.17",
      "close": "27.82",
      "volume": "5242133"
    },
    {
      "date": "2025-04-30",
      "open": "27.465",
      "high": "28.65",
      "low": "27.24",
      "close": "28.54",
      "volume": "7729944"
    },
    {
      "date": "2025-05-01",
      "open": "27.68",
      "high": "27.85",
      "low": "26.06",
      "close": "27.03",
      "volume": "14893570"
    },
    {
      "date": "2025-05-02",
      "open": "27.74",
      "high": "28.10",
      "low": "27.15",
      "close": "27.61",
      "volume": "7545234"
    },
    {
      "date": "2025-05-05",
      "open": "27.80",
      "high": "28.52",
      "low": "27.18",
      "close": "27.84",
      "volume": "7804296"
    },
    {
      "date": "2025-05-06",
      "open": "27.37",
      "high": "27.37",
      "low": "24.16",
      "close": "24.43",
      "volume": "23279590"
    },
    {
      "date": "2025-05-07",
      "open": "24.60",
      "high": "24.92",
      "low": "23.70",
      "close": "24.06",
      "volume": "10810620"
    },
    {
      "date": "2025-05-08",
      "open": "24.33",
      "high": "24.98",
      "low": "23.95",
      "close": "24.38",
      "volume": "9680327"
    },
    {
      "date": "2025-05-09",
      "open": "24.68",
      "high": "25.32",
      "low": "24.22",
      "close": "24.25",
      "volume": "7129182"
    },
    {
      "date": "2025-05-12",
      "open": "24.86",
      "high": "26.18",
      "low": "24.86",
      "close": "25.70",
      "volume": "12541190"
    },
    {
      "date": "2025-05-13",
      "open": "25.60",
      "high": "25.88",
      "low": "25.0798",
      "close": "25.49",
      "volume": "8381384"
    },
    {
      "date": "2025-05-14",
      "open": "25.54",
      "high": "25.58",
      "low": "23.95",
      "close": "24.02",
      "volume": "12814880"
    },
    {
      "date": "2025-05-15",
      "open": "24.30",
      "high": "24.31",
      "low": "23.155",
      "close": "23.65",
      "volume": "14890130"
    },
    {
      "date": "2025-05-16",
      "open": "23.87",
      "high": "25.44",
      "low": "23.67",
      "close": "24.86",
      "volume": "14874030"
    },
    {
      "date": "2025-05-19",
      "open": "25.27",
      "high": "26.9243",
      "low": "25.101",
      "close": "26.39",
      "volume": "16136390"
    },
    {
      "date": "2025-05-20",
      "open": "26.82",
      "high": "30.30",
      "low": "26.47",
      "close": "27.99",
      "volume": "37154690"
    },
    {
      "date": "2025-05-21",
      "open": "27.90",
      "high": "28.0668",
      "low": "25.64",
      "close": "25.80",
      "volume": "17822590"
    },
    {
      "date": "2025-05-22",
      "open": "25.50",
      "high": "26.89",
      "low": "25.22",
      "close": "26.72",
      "volume": "11296900"
    },
    {
      "date": "2025-05-23",
      "open": "26.15",
      "high": "26.4899",
      "low": "25.55",
      "close": "26.26",
      "volume": "8258832"
    },
    {
      "date": "2025-05-27",
      "open": "26.79",
      "high": "27.85",
      "low": "26.20",
      "close": "26.76",
      "volume": "14604950"
    },
    {
      "date": "2025-05-28",
      "open": "26.77",
      "high": "26.77",
      "low": "25.86",
      "close": "26.05",
      "volume": "8114223"
    },
    {
      "date": "2025-05-29",
      "open": "26.285",
      "high": "27.15",
      "low": "25.76",
      "close": "26.93",
      "volume": "10126460"
    },
    {
      "date": "2025-05-30",
      "open": "26.345",
      "high": "26.81",
      "low": "25.60",
      "close": "26.56",
      "volume": "30676240"
    },
    {
      "date": "2025-06-02",
      "open": "26.92",
      "high": "27.43",
      "low": "26.42",
      "close": "27.05",
      "volume": "12909090"
    },
    {
      "date": "2025-06-03",
      "open": "26.91",
      "high": "28.57",
      "low": "26.28",
      "close": "27.81",
      "volume": "13439890"
    },
    {
      "date": "2025-06-04",
      "open": "28.17",
      "high": "28.24",
      "low": "27.04",
      "close": "27.27",
      "volume": "7741689"
    },
    {
      "date": "2025-06-05",
      "open": "27.14",
      "high": "27.16",
      "low": "25.82",
      "close": "26.12",
      "volume": "9868694"
    },
    {
      "date": "2025-06-06",
      "open": "26.21",
      "high": "27.55",
      "low": "26.12",
      "close": "27.46",
      "volume": "8525843"
    },
    {
      "date": "2025-06-09",
      "open": "27.77",
      "high": "29.19",
      "low": "27.6531",
      "close": "28.14",
      "volume": "9387573"
    },
    {
      "date": "2025-06-10",
      "open": "27.86",
      "high": "28.23",
      "low": "27.32",
      "close": "27.68",
      "volume": "7888861"
    },
    {
      "date": "2025-06-11",
      "open": "28.00",
      "high": "28.72",
      "low": "27.62",
      "close": "27.75",
      "volume": "9232411"
    },
    {
      "date": "2025-06-12",
      "open": "27.29",
      "high": "27.925",
      "low": "26.81",
      "close": "27.35",
      "volume": "8326399"
    },
    {
      "date": "2025-06-13",
      "open": "26.57",
      "high": "27.35",
      "low": "26.31",
      "close": "26.67",
      "volume": "7180263"
    },
    {
      "date": "2025-06-16",
      "open": "26.615",
      "high": "26.755",
      "low": "25.465",
      "close": "26.00",
      "volume": "10666070"
    },
    {
      "date": "2025-06-17",
      "open": "25.80",
      "high": "26.34",
      "low": "25.44",
      "close": "25.55",
      "volume": "8329478"
    },
    {
      "date": "2025-06-18",
      "open": "25.49",
      "high": "25.85",
      "low": "25.06",
      "close": "25.40",
      "volume": "7526988"
    },
    {
      "date": "2025-06-20",
      "open": "25.71",
      "high": "26.015",
      "low": "25.42",
      "close": "25.90",
      "volume": "13772240"
    },
    {
      "date": "2025-06-23",
      "open": "25.565",
      "high": "25.965",
      "low": "25.16",
      "close": "25.67",
      "volume": "6523374"
    },
    {
      "date": "2025-06-24",
      "open": "26.025",
      "high": "27.13",
      "low": "26.025",
      "close": "26.80",
      "volume": "8023516"
    },
    {
      "date": "2025-06-25",
      "open": "26.85",
      "high": "26.96",
      "low": "26.135",
      "close": "26.86",
      "volume": "6149797"
    },
    {
      "date": "2025-06-26",
      "open": "27.05",
      "high": "28.24",
      "low": "26.80",
      "close": "27.54",
      "volume": "9289143"
    },
    {
      "date": "2025-06-27",
      "open": "27.68",
      "high": "27.99",
      "low": "26.875",
      "close": "27.16",
      "volume": "11547560"
    },
    {
      "date": "2025-06-30",
      "open": "28.065",
      "high": "28.74",
      "low": "27.40",
      "close": "27.59",
      "volume": "10175350"
    },
    {
      "date": "2025-07-01",
      "open": "27.31",
      "high": "29.845",
      "low": "26.81",
      "close": "28.69",
      "volume": "14553880"
    },
    {
      "date": "2025-07-02",
      "open": "28.83",
      "high": "30.65",
      "low": "28.62",
      "close": "30.28",
      "volume": "14708920"
    },
    {
      "date": "2025-07-03",
      "open": "30.54",
      "high": "30.94",
      "low": "30.20",
      "close": "30.49",
      "volume": "6972646"
    },
    {
      "date": "2025-07-07",
      "open": "30.35",
      "high": "30.8492",
      "low": "29.72",
      "close": "29.90",
      "volume": "8221852"
    },
    {
      "date": "2025-07-08",
      "open": "30.08",
      "high": "33.65",
      "low": "30.04",
      "close": "32.54",
      "volume": "19295040"
    },
    {
      "date": "2025-07-09",
      "open": "32.83",
      "high": "33.3899",
      "low": "32.09",
      "close": "32.79",
      "volume": "9819691"
    },
    {
      "date": "2025-07-10",
      "open": "33.47",
      "high": "34.39",
      "low": "32.98",
      "close": "34.28",
      "volume": "11693080"
    },
    {
      "date": "2025-07-11",
      "open": "34.035",
      "high": "34.07",
      "low": "33.22",
      "close": "33.64",
      "volume": "6922580"
    },
    {
      "date": "2025-07-14",
      "open": "33.38",
      "high": "33.50",
      "low": "32.435",
      "close": "32.87",
      "volume": "7257658"
    },
    {
      "date": "2025-07-15",
      "open": "33.195",
      "high": "33.31",
      "low": "31.42",
      "close": "31.58",
      "volume": "8515488"
    },
    {
      "date": "2025-07-16",
      "open": "31.70",
      "high": "32.17",
      "low": "31.43",
      "close": "32.06",
      "volume": "5981553"
    },
    {
      "date": "2025-07-17",
      "open": "32.19",
      "high": "32.72",
      "low": "31.97",
      "close": "32.20",
      "volume": "6023672"
    },
    {
      "date": "2025-07-18",
      "open": "32.45",
      "high": "32.58",
      "low": "30.97",
      "close": "31.26",
      "volume": "7823637"
    },
    {
      "date": "2025-07-21",
      "open": "31.525",
      "high": "32.07",
      "low": "30.88",
      "close": "30.97",
      "volume": "5767735"
    },
    {
      "date": "2025-07-22",
      "open": "30.98",
      "high": "32.84",
      "low": "30.98",
      "close": "32.73",
      "volume": "8246651"
    },
    {
      "date": "2025-07-23",
      "open": "33.885",
      "high": "35.59",
      "low": "33.54",
      "close": "34.67",
      "volume": "12501170"
    },
    {
      "date": "2025-07-24",
      "open": "34.95",
      "high": "35.09",
      "low": "33.80",
      "close": "34.01",
      "volume": "6613783"
    },
    {
      "date": "2025-07-25",
      "open": "33.97",
      "high": "34.435",
      "low": "33.35",
      "close": "34.15",
      "volume": "5371779"
    },
    {
      "date": "2025-07-28",
      "open": "34.34",
      "high": "34.70",
      "low": "33.702",
      "close": "33.91",
      "volume": "5589523"
    },
    {
      "date": "2025-07-29",
      "open": "33.70",
      "high": "33.70",
      "low": "31.94",
      "close": "32.66",
      "volume": "8295482"
    },
    {
      "date": "2025-07-30",
      "open": "33.085",
      "high": "33.3999",
      "low": "31.89",
      "close": "32.15",
      "volume": "6087512"
    },
    {
      "date": "2025-07-31",
      "open": "31.21",
      "high": "31.845",
      "low": "29.31",
      "close": "29.56",
      "volume": "14481870"
    },
    {
      "date": "2025-08-01",
      "open": "27.57",
      "high": "27.88",
      "low": "26.5648",
      "close": "27.605",
      "volume": "16282200"
    },
    {
      "date": "2025-08-04",
      "open": "28.015",
      "high": "28.60",
      "low": "27.18",
      "close": "27.64",
      "volume": "8091083"
    },
    {
      "date": "2025-08-05",
      "open": "27.64",
      "high": "27.9701",
      "low": "27.305",
      "close": "27.47",
      "volume": "6162982"
    },
    {
      "date": "2025-08-06",
      "open": "27.20",
      "high": "27.4846",
      "low": "26.32",
      "close": "26.71",
      "volume": "10166650"
    },
    {
      "date": "2025-08-07",
      "open": "26.885",
      "high": "27.04",
      "low": "26.26",
      "close": "26.61",
      "volume": "7832254"
    },
    {
      "date": "2025-08-08",
      "open": "26.545",
      "high": "26.88",
      "low": "25.89",
      "close": "26.12",
      "volume": "6607279"
    },
    {
      "date": "2025-08-11",
      "open": "26.15",
      "high": "26.715",
      "low": "25.30",
      "close": "25.47",
      "volume": "8757914"
    },
    {
      "date": "2025-08-12",
      "open": "25.54",
      "high": "26.26",
      "low": "25.3216",
      "close": "25.66",
      "volume": "12252370"
    },
    {
      "date": "2025-08-13",
      "open": "25.89",
      "high": "27.08",
      "low": "25.79",
      "close": "26.89",
      "volume": "8658143"
    },
    {
      "date": "2025-08-14",
      "open": "26.40",
      "high": "26.885",
      "low": "25.81",
      "close": "26.69",
      "volume": "5798980"
    },
    {
      "date": "2025-08-15",
      "open": "26.97",
      "high": "28.5899",
      "low": "26.80",
      "close": "28.02",
      "volume": "9386067"
    },
    {
      "date": "2025-08-18",
      "open": "28.20",
      "high": "28.51",
      "low": "27.965",
      "close": "28.09",
      "volume": "6149349"
    },
    {
      "date": "2025-08-19",
      "open": "28.15",
      "high": "28.30",
      "low": "27.62",
      "close": "27.91",
      "volume": "5415308"
    },
    {
      "date": "2025-08-20",
      "open": "27.72",
      "high": "27.89",
      "low": "26.56",
      "close": "26.89",
      "volume": "6918893"
    },
    {
      "date": "2025-08-21",
      "open": "26.55",
      "high": "26.60",
      "low": "26.01",
      "close": "26.22",
      "volume": "5643695"
    },
    {
      "date": "2025-08-22",
      "open": "26.38",
      "high": "27.80",
      "low": "26.38",
      "close": "27.12",
      "volume": "9165543"
    },
    {
      "date": "2025-08-25",
      "open": "27.12",
      "high": "27.22",
      "low": "25.35",
      "close": "25.35",
      "volume": "13157810"
    },
    {
      "date": "2025-08-26",
      "open": "25.35",
      "high": "25.51",
      "low": "24.29",
      "close": "24.73",
      "volume": "13014850"
    },
    {
      "date": "2025-08-27",
      "open": "24.75",
      "high": "25.64",
      "low": "24.28",
      "close": "25.10",
      "volume": "18672510"
    },
    {
      "date": "2025-08-28",
      "open": "25.04",
      "high": "25.18",
      "low": "24.13",
      "close": "24.47",
      "volume": "10608810"
    },
    {
      "date": "2025-08-29",
      "open": "24.25",
      "high": "24.38",
      "low": "23.84",
      "close": "24.09",
      "volume": "8288636"
    },
    {
      "date": "2025-09-02",
      "open": "23.93",
      "high": "24.25",
      "low": "23.40",
      "close": "24.19",
      "volume": "14228510"
    },
    {
      "date": "2025-09-03",
      "open": "24.16",
      "high": "24.66",
      "low": "23.79",
      "close": "24.05",
      "volume": "9306486"
    },
    {
      "date": "2025-09-04",
      "open": "23.81",
      "high": "24.34",
      "low": "23.33",
      "close": "24.28",
      "volume": "9158277"
    },
    {
      "date": "2025-09-05",
      "open": "24.66",
      "high": "25.48",
      "low": "24.6054",
      "close": "25.14",
      "volume": "13040610"
    },
    {
      "date": "2025-09-08",
      "open": "24.925",
      "high": "24.925",
      "low": "23.78",
      "close": "24.83",
      "volume": "13100470"
    },
    {
      "date": "2025-09-09",
      "open": "24.91",
      "high": "25.465",
      "low": "24.32",
      "close": "24.47",
      "volume": "9779916"
    },
    {
      "date": "2025-09-10",
      "open": "24.58",
      "high": "25.35",
      "low": "24.208",
      "close": "24.31",
      "volume": "8232789"
    },
    {
      "date": "2025-09-11",
      "open": "24.58",
      "high": "25.90",
      "low": "24.50",
      "close": "25.39",
      "volume": "11765060"
    },
    {
      "date": "2025-09-12",
      "open": "25.225",
      "high": "25.415",
      "low": "23.18",
      "close": "23.51",
      "volume": "31285650"
    },
    {
      "date": "2025-09-15",
      "open": "23.705",
      "high": "23.95",
      "low": "23.35",
      "close": "23.88",
      "volume": "11984730"
    },
    {
      "date": "2025-09-16",
      "open": "23.94",
      "high": "25.63",
      "low": "23.91",
      "close": "24.84",
      "volume": "15654300"
    },
    {
      "date": "2025-09-17",
      "open": "24.85",
      "high": "25.7799",
      "low": "23.91",
      "close": "25.00",
      "volume": "13337100"
    },
    {
      "date": "2025-09-18",
      "open": "25.57",
      "high": "26.01",
      "low": "25.20",
      "close": "25.45",
      "volume": "10341340"
    },
    {
      "date": "2025-09-19",
      "open": "25.45",
      "high": "25.49",
      "low": "24.6003",
      "close": "25.24",
      "volume": "18333960"
    },
    {
      "date": "2025-09-22",
      "open": "25.11",
      "high": "27.10",
      "low": "24.88",
      "close": "26.56",
      "volume": "16032610"
    },
    {
      "date": "2025-09-23",
      "open": "26.72",
      "high": "26.97",
      "low": "25.66",
      "close": "25.79",
      "volume": "8937292"
    },
    {
      "date": "2025-09-24",
      "open": "25.82",
      "high": "26.23",
      "low": "25.5216",
      "close": "25.88",
      "volume": "7526438"
    },
    {
      "date": "2025-09-25",
      "open": "25.68",
      "high": "25.68",
      "low": "24.44",
      "close": "24.61",
      "volume": "10626890"
    },
    {
      "date": "2025-09-26",
      "open": "24.51",
      "high": "24.78",
      "low": "23.91",
      "close": "24.49",
      "volume": "10240250"
    },
    {
      "date": "2025-09-29",
      "open": "24.82",
      "high": "25.495",
      "low": "24.44",
      "close": "25.33",
      "volume": "8011045"
    },
    {
      "date": "2025-09-30",
      "open": "25.10",
      "high": "26.01",
      "low": "24.56",
      "close": "25.83",
      "volume": "9622593"
    },
    {
      "date": "2025-10-01",
      "open": "26.12",
      "high": "28.35",
      "low": "26.12",
      "close": "27.60",
      "volume": "17591380"
    },
    {
      "date": "2025-10-02",
      "open": "28.02",
      "high": "28.41",
      "low": "26.99",
      "close": "28.37",
      "volume": "10075910"
    },
    {
      "date": "2025-10-03",
      "open": "28.66",
      "high": "28.99",
      "low": "27.915",
      "close": "28.49",
      "volume": "8152894"
    },
    {
      "date": "2025-10-06",
      "open": "28.49",
      "high": "28.6699",
      "low": "27.48",
      "close": "27.54",
      "volume": "8359911"
    },
    {
      "date": "2025-10-07",
      "open": "27.615",
      "high": "27.7594",
      "low": "26.91",
      "close": "27.34",
      "volume": "6075718"
    },
    {
      "date": "2025-10-08",
      "open": "27.37",
      "high": "29.45",
      "low": "27.31",
      "close": "27.92",
      "volume": "12323550"
    },
    {
      "date": "2025-10-09",
      "open": "28.10",
      "high": "28.30",
      "low": "27.40",
      "close": "27.53",
      "volume": "6859066"
    },
    {
      "date": "2025-10-10",
      "open": "27.78",
      "high": "27.98",
      "low": "26.24",
      "close": "26.83",
      "volume": "10103380"
    },
    {
      "date": "2025-10-13",
      "open": "27.24",
      "high": "28.06",
      "low": "26.60",
      "close": "26.74",
      "volume": "9187262"
    },
    {
      "date": "2025-10-14",
      "open": "26.32",
      "high": "26.69",
      "low": "26.01",
      "close": "26.25",
      "volume": "7042043"
    },
    {
      "date": "2025-10-15",
      "open": "26.59",
      "high": "27.96",
      "low": "26.38",
      "close": "27.72",
      "volume": "8529278"
    },
    {
      "date": "2025-10-16",
      "open": "27.845",
      "high": "28.48",
      "low": "27.11",
      "close": "27.14",
      "volume": "7884666"
    },
    {
      "date": "2025-10-17",
      "open": "26.42",
      "high": "26.94",
      "low": "25.685",
      "close": "26.01",
      "volume": "10115870"
    },
    {
      "date": "2025-10-20",
      "open": "26.41",
      "high": "28.12",
      "low": "26.39",
      "close": "27.24",
      "volume": "11497840"
    },
    {
      "date": "2025-10-21",
      "open": "27.25",
      "high": "27.59",
      "low": "26.65",
      "close": "27.49",
      "volume": "6155087"
    },
    {
      "date": "2025-10-22",
      "open": "27.21",
      "high": "27.35",
      "low": "26.265",
      "close": "26.85",
      "volume": "7871696"
    },
    {
      "date": "2025-10-23",
      "open": "25.82",
      "high": "26.67",
      "low": "25.57",
      "close": "26.25",
      "volume": "8723193"
    },
    {
      "date": "2025-10-24",
      "open": "26.52",
      "high": "26.91",
      "low": "26.11",
      "close": "26.74",
      "volume": "6494118"
    },
    {
      "date": "2025-10-27",
      "open": "27.01",
      "high": "27.3737",
      "low": "26.55",
      "close": "26.66",
      "volume": "6710142"
    },
    {
      "date": "2025-10-28",
      "open": "26.67",
      "high": "26.90",
      "low": "25.20",
      "close": "25.35",
      "volume": "8832439"
    },
    {
      "date": "2025-10-29",
      "open": "25.44",
      "high": "25.55",
      "low": "24.41",
      "close": "24.70",
      "volume": "8752831"
    },
    {
      "date": "2025-10-30",
      "open": "24.425",
      "high": "29.20",
      "low": "24.25",
      "close": "28.14",
      "volume": "48698740"
    },
    {
      "date": "2025-10-31",
      "open": "27.825",
      "high": "27.87",
      "low": "26.865",
      "close": "27.16",
      "volume": "15696520"
    },
    {
      "date": "2025-11-03",
      "open": "26.61",
      "high": "26.61",
      "low": "24.73",
      "close": "24.91",
      "volume": "14704030"
    },
    {
      "date": "2025-11-04",
      "open": "24.725",
      "high": "25.15",
      "low": "23.71",
      "close": "23.75",
      "volume": "12491390"
    },
    {
      "date": "2025-11-05",
      "open": "23.915",
      "high": "24.04",
      "low": "23.48",
      "close": "23.56",
      "volume": "11158470"
    },
    {
      "date": "2025-11-06",
      "open": "25.24",
      "high": "25.56",
      "low": "23.662",
      "close": "24.33",
      "volume": "17644580"
    },
    {
      "date": "2025-11-07",
      "open": "23.87",
      "high": "24.57",
      "low": "23.04",
      "close": "24.54",
      "volume": "10383690"
    },
    {
      "date": "2025-11-10",
      "open": "24.75",
      "high": "25.13",
      "low": "23.7401",
      "close": "24.76",
      "volume": "8257887"
    },
    {
      "date": "2025-11-11",
      "open": "24.95",
      "high": "26.62",
      "low": "24.71",
      "close": "26.41",
      "volume": "11705820"
    },
    {
      "date": "2025-11-12",
      "open": "26.065",
      "high": "27.10",
      "low": "25.97",
      "close": "26.71",
      "volume": "9582269"
    },
    {
      "date": "2025-11-13",
      "open": "26.11",
      "high": "26.20",
      "low": "24.80",
      "close": "24.96",
      "volume": "10689760"
    },
    {
      "date": "2025-11-14",
      "open": "24.435",
      "high": "24.88",
      "low": "24.18",
      "close": "24.77",
      "volume": "8952448"
    },
    {
      "date": "2025-11-17",
      "open": "24.50",
      "high": "25.3335",
      "low": "24.27",
      "close": "24.76",
      "volume": "8249561"
    },
    {
      "date": "2025-11-18",
      "open": "24.49",
      "high": "24.99",
      "low": "23.80",
      "close": "24.92",
      "volume": "8360547"
    },
    {
      "date": "2025-11-19",
      "open": "24.95",
      "high": "25.06",
      "low": "23.765",
      "close": "24.18",
      "volume": "9400507"
    },
    {
      "date": "2025-11-20",
      "open": "24.45",
      "high": "24.91",
      "low": "22.32",
      "close": "22.36",
      "volume": "18620820"
    },
    {
      "date": "2025-11-21",
      "open": "22.39",
      "high": "23.94",
      "low": "22.28",
      "close": "23.72",
      "volume": "13904550"
    },
    {
      "date": "2025-11-24",
      "open": "23.76",
      "high": "24.34",
      "low": "23.545",
      "close": "24.15",
      "volume": "9557167"
    },
    {
      "date": "2025-11-25",
      "open": "24.21",
      "high": "24.795",
      "low": "23.99",
      "close": "24.75",
      "volume": "6726582"
    },
    {
      "date": "2025-11-26",
      "open": "24.78",
      "high": "25.32",
      "low": "24.38",
      "close": "25.01",
      "volume": "6495360"
    },
    {
      "date": "2025-11-28",
      "open": "25.01",
      "high": "26.045",
      "low": "24.87",
      "close": "25.98",
      "volume": "4286457"
    },
    {
      "date": "2025-12-01",
      "open": "25.05",
      "high": "25.251",
      "low": "24.13",
      "close": "24.16",
      "volume": "9608952"
    },
    {
      "date": "2025-12-02",
      "open": "24.22",
      "high": "24.6341",
      "low": "23.92",
      "close": "24.06",
      "volume": "10350460"
    },
    {
      "date": "2025-12-03",
      "open": "24.04",
      "high": "25.20",
      "low": "23.93",
      "close": "25.18",
      "volume": "7780025"
    },
    {
      "date": "2025-12-04",
      "open": "25.20",
      "high": "25.895",
      "low": "24.70",
      "close": "25.49",
      "volume": "8531802"
    },
    {
      "date": "2025-12-05",
      "open": "25.58",
      "high": "27.75",
      "low": "25.38",
      "close": "27.70",
      "volume": "16532120"
    },
    {
      "date": "2025-12-08",
      "open": "27.55",
      "high": "28.00",
      "low": "27.05",
      "close": "27.97",
      "volume": "10972990"
    },
    {
      "date": "2025-12-09",
      "open": "27.60",
      "high": "28.52",
      "low": "26.895",
      "close": "28.24",
      "volume": "11701380"
    },
    {
      "date": "2025-12-10",
      "open": "28.22",
      "high": "29.12",
      "low": "27.975",
      "close": "29.03",
      "volume": "7685972"
    },
    {
      "date": "2025-12-11",
      "open": "28.93",
      "high": "29.68",
      "low": "28.88",
      "close": "29.63",
      "volume": "8179780"
    },
    {
      "date": "2025-12-12",
      "open": "29.46",
      "high": "30.435",
      "low": "29.40",
      "close": "29.46",
      "volume": "12305890"
    },
    {
      "date": "2025-12-15",
      "open": "29.28",
      "high": "30.30",
      "low": "28.66",
      "close": "29.92",
      "volume": "9271620"
    },
    {
      "date": "2025-12-16",
      "open": "29.91",
      "high": "30.00",
      "low": "29.04",
      "close": "29.89",
      "volume": "7369535"
    },
    {
      "date": "2025-12-17",
      "open": "30.01",
      "high": "31.70",
      "low": "29.91",
      "close": "30.51",
      "volume": "11557340"
    },
    {
      "date": "2025-12-18",
      "open": "30.74",
      "high": "32.21",
      "low": "30.6101",
      "close": "30.95",
      "volume": "13696910"
    },
    {
      "date": "2025-12-19",
      "open": "31.28",
      "high": "34.25",
      "low": "31.17",
      "close": "33.80",
      "volume": "23582440"
    },
    {
      "date": "2025-12-22",
      "open": "33.59",
      "high": "35.90",
      "low": "33.32",
      "close": "34.90",
      "volume": "13194560"
    },
    {
      "date": "2025-12-23",
      "open": "34.86",
      "high": "34.97",
      "low": "32.1375",
      "close": "32.29",
      "volume": "11926980"
    },
    {
      "date": "2025-12-24",
      "open": "32.16",
      "high": "32.79",
      "low": "32.144",
      "close": "32.75",
      "volume": "2780206"
    },
    {
      "date": "2025-12-26",
      "open": "32.50",
      "high": "32.66",
      "low": "31.065",
      "close": "31.20",
      "volume": "6322756"
    },
    {
      "date": "2025-12-29",
      "open": "31.00",
      "high": "31.235",
      "low": "30.65",
      "close": "31.15",
      "volume": "5924411"
    },
    {
      "date": "2025-12-30",
      "open": "31.13",
      "high": "31.25",
      "low": "30.365",
      "close": "30.41",
      "volume": "5666764"
    },
    {
      "date": "2025-12-31",
      "open": "30.26",
      "high": "30.39",
      "low": "29.06",
      "close": "29.49",
      "volume": "8949284"
    },
    {
      "date": "2026-01-02",
      "open": "29.83",
      "high": "31.34",
      "low": "29.81",
      "close": "30.86",
      "volume": "9582978"
    },
    {
      "date": "2026-01-05",
      "open": "31.33",
      "high": "32.5329",
      "low": "31.27",
      "close": "32.17",
      "volume": "10030320"
    },
    {
      "date": "2026-01-06",
      "open": "32.38",
      "high": "36.26",
      "low": "32.28",
      "close": "35.66",
      "volume": "20701880"
    },
    {
      "date": "2026-01-07",
      "open": "34.50",
      "high": "37.10",
      "low": "34.42",
      "close": "35.89",
      "volume": "13854480"
    },
    {
      "date": "2026-01-08",
      "open": "35.44",
      "high": "35.56",
      "low": "33.72",
      "close": "33.86",
      "volume": "9218132"
    },
    {
      "date": "2026-01-09",
      "open": "34.298",
      "high": "35.4098",
      "low": "33.94",
      "close": "34.30",
      "volume": "7551321"
    },
    {
      "date": "2026-01-12",
      "open": "34.40",
      "high": "34.66",
      "low": "32.37",
      "close": "33.84",
      "volume": "9438120"
    },
    {
      "date": "2026-01-13",
      "open": "34.38",
      "high": "39.71",
      "low": "34.05",
      "close": "39.60",
      "volume": "24707670"
    },
    {
      "date": "2026-01-14",
      "open": "39.73",
      "high": "41.98",
      "low": "39.30",
      "close": "40.58",
      "volume": "19502330"
    },
    {
      "date": "2026-01-15",
      "open": "40.58",
      "high": "40.99",
      "low": "39.25",
      "close": "39.36",
      "volume": "10213790"
    },
    {
      "date": "2026-01-16",
      "open": "41.60",
      "high": "42.39",
      "low": "40.55",
      "close": "41.83",
      "volume": "11891050"
    },
    {
      "date": "2026-01-20",
      "open": "41.125",
      "high": "43.04",
      "low": "40.70",
      "close": "43.00",
      "volume": "12604320"
    },
    {
      "date": "2026-01-21",
      "open": "43.50",
      "high": "50.00",
      "low": "43.34",
      "close": "49.81",
      "volume": "22612250"
    },
    {
      "date": "2026-01-22",
      "open": "50.24",
      "high": "55.20",
      "low": "50.05",
      "close": "51.87",
      "volume": "34243470"
    },
    {
      "date": "2026-01-23",
      "open": "49.812",
      "high": "50.41",
      "low": "46.84",
      "close": "48.71",
      "volume": "19929730"
    },
    {
      "date": "2026-01-26",
      "open": "49.475",
      "high": "49.48",
      "low": "46.59",
      "close": "47.99",
      "volume": "11291460"
    },
    {
      "date": "2026-01-27",
      "open": "48.09",
      "high": "51.18",
      "low": "45.03",
      "close": "45.45",
      "volume": "15262230"
    },
    {
      "date": "2026-01-28",
      "open": "45.48",
      "high": "45.97",
      "low": "43.55",
      "close": "45.30",
      "volume": "10617250"
    },
    {
      "date": "2026-01-29",
      "open": "45.88",
      "high": "47.8452",
      "low": "45.72",
      "close": "46.86",
      "volume": "10768670"
    },
    {
      "date": "2026-01-30",
      "open": "45.98",
      "high": "46.3399",
      "low": "43.43",
      "close": "44.07",
      "volume": "10960690"
    },
    {
      "date": "2026-02-02",
      "open": "43.45",
      "high": "46.575",
      "low": "41.63",
      "close": "42.55",
      "volume": "16118870"
    },
    {
      "date": "2026-02-03",
      "open": "42.65",
      "high": "44.17",
      "low": "41.28",
      "close": "42.20",
      "volume": "9368491"
    },
    {
      "date": "2026-02-04",
      "open": "42.59",
      "high": "43.37",
      "low": "41.5301",
      "close": "42.77",
      "volume": "8505278"
    },
    {
      "date": "2026-02-05",
      "open": "42.03",
      "high": "43.8497",
      "low": "40.08",
      "close": "40.87",
      "volume": "11681130"
    },
    {
      "date": "2026-02-06",
      "open": "41.18",
      "high": "41.4883",
      "low": "39.50",
      "close": "41.01",
      "volume": "8338793"
    },
    {
      "date": "2026-02-09",
      "open": "41.07",
      "high": "41.9986",
      "low": "40.17",
      "close": "41.95",
      "volume": "7378820"
    },
    {
      "date": "2026-02-10",
      "open": "42.87",
      "high": "45.50",
      "low": "41.68",
      "close": "41.995",
      "volume": "9987839"
    },
    {
      "date": "2026-02-11",
      "open": "37.605",
      "high": "40.805",
      "low": "36.655",
      "close": "40.51",
      "volume": "14881710"
    },
    {
      "date": "2026-02-12",
      "open": "40.115",
      "high": "40.91",
      "low": "38.82",
      "close": "40.11",
      "volume": "7904693"
    },
    {
      "date": "2026-02-13",
      "open": "41.85",
      "high": "44.80",
      "low": "41.20",
      "close": "42.23",
      "volume": "16336580"
    },
    {
      "date": "2026-02-17",
      "open": "42.28",
      "high": "45.073",
      "low": "41.97",
      "close": "43.93",
      "volume": "10454390"
    },
    {
      "date": "2026-02-18",
      "open": "46.69",
      "high": "47.68",
      "low": "45.655",
      "close": "46.60",
      "volume": "13099120"
    },
    {
      "date": "2026-02-19",
      "open": "46.985",
      "high": "50.46",
      "low": "45.80",
      "close": "49.70",
      "volume": "12142000"
    },
    {
      "date": "2026-02-20",
      "open": "49.16",
      "high": "50.48",
      "low": "48.29",
      "close": "49.87",
      "volume": "9025993"
    },
    {
      "date": "2026-02-23",
      "open": "48.695",
      "high": "54.02",
      "low": "48.68",
      "close": "50.29",
      "volume": "11510930"
    },
    {
      "date": "2026-02-24",
      "open": "50.18",
      "high": "51.97",
      "low": "49.53",
      "close": "50.52",
      "volume": "7006594"
    },
    {
      "date": "2026-02-25",
      "open": "50.745",
      "high": "53.8498",
      "low": "50.67",
      "close": "51.37",
      "volume": "7948014"
    },
    {
      "date": "2026-02-26",
      "open": "51.43",
      "high": "52.81",
      "low": "50.62",
      "close": "51.71",
      "volume": "5761869"
    },
    {
      "date": "2026-02-27",
      "open": "51.27",
      "high": "53.62",
      "low": "50.73",
      "close": "53.57",
      "volume": "9069701"
    },
    {
      "date": "2026-03-02",
      "open": "52.42",
      "high": "54.935",
      "low": "50.45",
      "close": "52.845",
      "volume": "9424727"
    },
    {
      "date": "2026-03-03",
      "open": "50.445",
      "high": "51.8568",
      "low": "48.09",
      "close": "49.83",
      "volume": "9258801"
    },
    {
      "date": "2026-03-04",
      "open": "53.58",
      "high": "59.55",
      "low": "51.69",
      "close": "57.80",
      "volume": "23103640"
    },
    {
      "date": "2026-03-05",
      "open": "56.955",
      "high": "58.74",
      "low": "52.17",
      "close": "53.83",
      "volume": "13953530"
    },
    {
      "date": "2026-03-06",
      "open": "52.215",
      "high": "52.77",
      "low": "49.22",
      "close": "52.52",
      "volume": "12432560"
    },
    {
      "date": "2026-03-09",
      "open": "53.30",
      "high": "56.62",
      "low": "51.91",
      "close": "55.74",
      "volume": "13833890"
    },
    {
      "date": "2026-03-10",
      "open": "55.215",
      "high": "56.1616",
      "low": "52.65",
      "close": "54.98",
      "volume": "7268725"
    },
    {
      "date": "2026-03-11",
      "open": "54.98",
      "high": "57.88",
      "low": "54.81",
      "close": "55.97",
      "volume": "6842946"
    },
    {
      "date": "2026-03-12",
      "open": "54.75",
      "high": "55.02",
      "low": "53.205",
      "close": "53.39",
      "volume": "6333177"
    },
    {
      "date": "2026-03-13",
      "open": "54.31",
      "high": "55.09",
      "low": "51.44",
      "close": "52.56",
      "volume": "6606164"
    },
    {
      "date": "2026-03-16",
      "open": "53.40",
      "high": "53.96",
      "low": "51.635",
      "close": "53.31",
      "volume": "6970144"
    },
    {
      "date": "2026-03-17",
      "open": "53.50",
      "high": "56.51",
      "low": "53.41",
      "close": "53.93",
      "volume": "7701027"
    },
    {
      "date": "2026-03-18",
      "open": "53.18",
      "high": "53.36",
      "low": "51.019",
      "close": "52.40",
      "volume": "6572261"
    },
    {
      "date": "2026-03-19",
      "open": "51.01",
      "high": "52.89",
      "low": "51.01",
      "close": "52.37",
      "volume": "4880960"
    },
    {
      "date": "2026-03-20",
      "open": "51.685",
      "high": "52.98",
      "low": "50.62",
      "close": "51.38",
      "volume": "15477630"
    },
    {
      "date": "2026-03-23",
      "open": "51.234",
      "high": "52.55",
      "low": "50.19",
      "close": "51.28",
      "volume": "5977244"
    },
    {
      "date": "2026-03-24",
      "open": "50.442",
      "high": "52.68",
      "low": "50.34",
      "close": "51.34",
      "volume": "4808375"
    },
    {
      "date": "2026-03-25",
      "open": "52.57",
      "high": "54.24",
      "low": "52.53",
      "close": "53.54",
      "volume": "4467875"
    },
    {
      "date": "2026-03-26",
      "open": "52.76",
      "high": "54.68",
      "low": "52.30",
      "close": "53.57",
      "volume": "3862699"
    },
    {
      "date": "2026-03-27",
      "open": "53.29",
      "high": "53.555",
      "low": "49.48",
      "close": "49.56",
      "volume": "7101494"
    },
    {
      "date": "2026-03-30",
      "open": "49.675",
      "high": "49.85",
      "low": "47.14",
      "close": "48.23",
      "volume": "5229124"
    },
    {
      "date": "2026-03-31",
      "open": "49.02",
      "high": "51.62",
      "low": "47.96",
      "close": "50.80",
      "volume": "8182669"
    },
    {
      "date": "2026-04-01",
      "open": "51.64",
      "high": "52.78",
      "low": "49.58",
      "close": "50.03",
      "volume": "7548936"
    },
    {
      "date": "2026-04-02",
      "open": "48.145",
      "high": "50.51",
      "low": "48.11",
      "close": "49.20",
      "volume": "4631751"
    },
    {
      "date": "2026-04-06",
      "open": "49.07",
      "high": "49.80",
      "low": "48.20",
      "close": "48.77",
      "volume": "3488547"
    },
    {
      "date": "2026-04-07",
      "open": "48.70",
      "high": "50.29",
      "low": "47.3965",
      "close": "50.11",
      "volume": "4301702"
    },
    {
      "date": "2026-04-08",
      "open": "51.99",
      "high": "52.39",
      "low": "50.54",
      "close": "52.10",
      "volume": "4859872"
    },
    {
      "date": "2026-04-09",
      "open": "51.63",
      "high": "52.00",
      "low": "50.58",
      "close": "51.28",
      "volume": "4436301"
    },
    {
      "date": "2026-04-10",
      "open": "51.67",
      "high": "52.89",
      "low": "50.02",
      "close": "50.96",
      "volume": "6276513"
    },
    {
      "date": "2026-04-13",
      "open": "51.01",
      "high": "53.00",
      "low": "50.47",
      "close": "50.68",
      "volume": "6652064"
    },
    {
      "date": "2026-04-14",
      "open": "50.59",
      "high": "53.00",
      "low": "50.05",
      "close": "52.84",
      "volume": "5415063"
    },
    {
      "date": "2026-04-15",
      "open": "53.76",
      "high": "55.20",
      "low": "53.26",
      "close": "54.26",
      "volume": "4806888"
    },
    {
      "date": "2026-04-16",
      "open": "54.13",
      "high": "54.95",
      "low": "52.76",
      "close": "54.68",
      "volume": "5092571"
    },
    {
      "date": "2026-04-17",
      "open": "55.70",
      "high": "56.06",
      "low": "52.95",
      "close": "53.72",
      "volume": "13585420"
    },
    {
      "date": "2026-04-20",
      "open": "53.69",
      "high": "55.725",
      "low": "53.015",
      "close": "54.59",
      "volume": "5609235"
    },
    {
      "date": "2026-04-21",
      "open": "53.96",
      "high": "56.20",
      "low": "51.68",
      "close": "54.23",
      "volume": "6195651"
    },
    {
      "date": "2026-04-22",
      "open": "55.40",
      "high": "55.93",
      "low": "54.35",
      "close": "55.60",
      "volume": "3506562"
    },
    {
      "date": "2026-04-23",
      "open": "55.62",
      "high": "56.10",
      "low": "52.61",
      "close": "52.85",
      "volume": "4062674"
    },
    {
      "date": "2026-04-24",
      "open": "53.38",
      "high": "53.49",
      "low": "50.5723",
      "close": "50.73",
      "volume": "4552397"
    },
    {
      "date": "2026-04-27",
      "open": "50.63",
      "high": "51.36",
      "low": "48.25",
      "close": "48.70",
      "volume": "6089473"
    },
    {
      "date": "2026-04-28",
      "open": "48.79",
      "high": "48.93",
      "low": "46.75",
      "close": "47.14",
      "volume": "3643528"
    },
    {
      "date": "2026-04-29",
      "open": "46.75",
      "high": "47.19",
      "low": "44.62",
      "close": "45.72",
      "volume": "5478398"
    },
    {
      "date": "2026-04-30",
      "open": "46.20",
      "high": "47.94",
      "low": "45.75",
      "close": "45.94",
      "volume": "6066050"
    },
    {
      "date": "2026-05-01",
      "open": "46.635",
      "high": "48.40",
      "low": "43.68",
      "close": "45.37",
      "volume": "10233110"
    },
    {
      "date": "2026-05-04",
      "open": "45.32",
      "high": "47.965",
      "low": "45.29",
      "close": "47.30",
      "volume": "7587705"
    },
    {
      "date": "2026-05-05",
      "open": "47.675",
      "high": "47.73",
      "low": "45.78",
      "close": "46.71",
      "volume": "4834189"
    },
    {
      "date": "2026-05-06",
      "open": "47.105",
      "high": "49.05",
      "low": "46.73",
      "close": "48.79",
      "volume": "4390297"
    },
    {
      "date": "2026-05-07",
      "open": "51.69",
      "high": "52.00",
      "low": "47.78",
      "close": "48.54",
      "volume": "8496638"
    },
    {
      "date": "2026-05-08",
      "open": "49.00",
      "high": "57.779",
      "low": "48.98",
      "close": "54.35",
      "volume": "20925850"
    },
    {
      "date": "2026-05-11",
      "open": "58.08",
      "high": "59.48",
      "low": "51.3901",
      "close": "52.88",
      "volume": "25402170"
    },
    {
      "date": "2026-05-12",
      "open": "52.24",
      "high": "54.62",
      "low": "51.25",
      "close": "53.27",
      "volume": "11248180"
    },
    {
      "date": "2026-05-13",
      "open": "52.852",
      "high": "53.055",
      "low": "49.99",
      "close": "50.42",
      "volume": "7508263"
    },
    {
      "date": "2026-05-14",
      "open": "49.50",
      "high": "50.80",
      "low": "48.71",
      "close": "50.03",
      "volume": "7668122"
    },
    {
      "date": "2026-05-15",
      "open": "48.43",
      "high": "49.88",
      "low": "47.91",
      "close": "49.04",
      "volume": "7233073"
    },
    {
      "date": "2026-05-18",
      "open": "49.98",
      "high": "50.50",
      "low": "47.64",
      "close": "48.11",
      "volume": "5028715"
    },
    {
      "date": "2026-05-19",
      "open": "47.61",
      "high": "47.64",
      "low": "45.625",
      "close": "45.72",
      "volume": "5455571"
    },
    {
      "date": "2026-05-20",
      "open": "46.04",
      "high": "48.77",
      "low": "45.95",
      "close": "48.12",
      "volume": "4777769"
    },
    {
      "date": "2026-05-21",
      "open": "47.63",
      "high": "47.93",
      "low": "46.484",
      "close": "47.26",
      "volume": "4790745"
    },
    {
      "date": "2026-05-22",
      "open": "47.54",
      "high": "48.35",
      "low": "46.77",
      "close": "46.88",
      "volume": "4223676"
    },
    {
      "date": "2026-05-26",
      "open": "47.21",
      "high": "48.6717",
      "low": "46.17",
      "close": "47.03",
      "volume": "3997618"
    },
    {
      "date": "2026-05-27",
      "open": "47.02",
      "high": "49.075",
      "low": "46.87",
      "close": "47.61",
      "volume": "3599004"
    },
    {
      "date": "2026-05-28",
      "open": "47.245",
      "high": "47.58",
      "low": "45.89",
      "close": "47.57",
      "volume": "4731723"
    },
    {
      "date": "2026-05-29",
      "open": "47.27",
      "high": "49.26",
      "low": "46.82",
      "close": "47.19",
      "volume": "6318429"
    },
    {
      "date": "2026-06-01",
      "open": "47.07",
      "high": "47.07",
      "low": "44.20",
      "close": "46.06",
      "volume": "6177795"
    },
    {
      "date": "2026-06-02",
      "open": "45.35",
      "high": "46.17",
      "low": "43.90",
      "close": "45.64",
      "volume": "5690074"
    },
    {
      "date": "2026-06-03",
      "open": "45.30",
      "high": "49.55",
      "low": "45.30",
      "close": "49.06",
      "volume": "6934371"
    },
    {
      "date": "2026-06-04",
      "open": "49.398",
      "high": "51.90",
      "low": "48.94",
      "close": "51.59",
      "volume": "6709675"
    },
    {
      "date": "2026-06-05",
      "open": "50.77",
      "high": "51.53",
      "low": "46.38",
      "close": "47.44",
      "volume": "6084113"
    },
    {
      "date": "2026-06-08",
      "open": "48.22",
      "high": "48.99",
      "low": "46.80",
      "close": "47.60",
      "volume": "3994555"
    },
    {
      "date": "2026-06-09",
      "open": "48.42",
      "high": "48.42",
      "low": "45.40",
      "close": "47.73",
      "volume": "5080455"
    },
    {
      "date": "2026-06-10",
      "open": "47.215",
      "high": "48.52",
      "low": "45.67",
      "close": "45.99",
      "volume": "4217036"
    },
    {
      "date": "2026-06-11",
      "open": "46.43",
      "high": "49.94",
      "low": "46.30",
      "close": "49.64",
      "volume": "6196215"
    },
    {
      "date": "2026-06-12",
      "open": "49.98",
      "high": "51.75",
      "low": "49.62",
      "close": "49.91",
      "volume": "5081172"
    },
    {
      "date": "2026-06-15",
      "open": "51.37",
      "high": "52.23",
      "low": "49.8401",
      "close": "52.13",
      "volume": "6342068"
    },
    {
      "date": "2026-06-16",
      "open": "52.24",
      "high": "57.79",
      "low": "51.66",
      "close": "55.40",
      "volume": "13050520"
    },
    {
      "date": "2026-06-17",
      "open": "56.21",
      "high": "62.30",
      "low": "54.51",
      "close": "61.80",
      "volume": "12447970"
    },
    {
      "date": "2026-06-18",
      "open": "63.96",
      "high": "67.74",
      "low": "60.73",
      "close": "63.96",
      "volume": "24078840"
    },
    {
      "date": "2026-06-22",
      "open": "64.07",
      "high": "65.51",
      "low": "57.50",
      "close": "59.345",
      "volume": "8363486"
    },
    {
      "date": "2026-06-23",
      "open": "59.05",
      "high": "63.98",
      "low": "58.34",
      "close": "61.00",
      "volume": "6814161"
    },
    {
      "date": "2026-06-24",
      "open": "61.17",
      "high": "62.75",
      "low": "59.85",
      "close": "60.42",
      "volume": "11704010"
    },
    {
      "date": "2026-06-25",
      "open": "60.33",
      "high": "61.8565",
      "low": "57.908",
      "close": "59.75",
      "volume": "6798819"
    },
    {
      "date": "2026-06-26",
      "open": "59.465",
      "high": "69.285",
      "low": "59.23",
      "close": "67.27",
      "volume": "14456660"
    },
    {
      "date": "2026-06-29",
      "open": "67.945",
      "high": "69.90",
      "low": "66.30",
      "close": "69.70",
      "volume": "8077421"
    },
    {
      "date": "2026-06-30",
      "open": "69.835",
      "high": "73.28",
      "low": "69.22",
      "close": "70.03",
      "volume": "11805910"
    },
    {
      "date": "2026-07-01",
      "open": "70.04",
      "high": "73.91",
      "low": "68.8655",
      "close": "72.50",
      "volume": "9275292"
    },
    {
      "date": "2026-07-02",
      "open": "73.71",
      "high": "81.40",
      "low": "73.68",
      "close": "79.76",
      "volume": "14112000"
    },
    {
      "date": "2026-07-06",
      "open": "78.55",
      "high": "85.60",
      "low": "77.50",
      "close": "81.80",
      "volume": "17296880"
    },
    {
      "date": "2026-07-07",
      "open": "82.10",
      "high": "82.90",
      "low": "77.41",
      "close": "79.77",
      "volume": "8688340"
    },
    {
      "date": "2026-07-08",
      "open": "77.34",
      "high": "78.30",
      "low": "73.3401",
      "close": "73.80",
      "volume": "6581662"
    },
    {
      "date": "2026-07-09",
      "open": "73.80",
      "high": "76.84",
      "low": "73.14",
      "close": "76.56",
      "volume": "4415034"
    },
    {
      "date": "2026-07-10",
      "open": "76.722",
      "high": "76.722",
      "low": "67.31",
      "close": "68.27",
      "volume": "9176930"
    },
    {
      "date": "2026-07-13",
      "open": "66.33",
      "high": "69.55",
      "low": "65.54",
      "close": "67.01",
      "volume": "8521959"
    },
    {
      "date": "2026-07-14",
      "open": "66.67",
      "high": "67.89",
      "low": "65.80",
      "close": "67.44",
      "volume": "5812332"
    },
    {
      "date": "2026-07-15",
      "open": "67.79",
      "high": "68.49",
      "low": "65.95",
      "close": "68.28",
      "volume": "3427825"
    },
    {
      "date": "2026-07-16",
      "open": "67.07",
      "high": "67.42",
      "low": "62.80",
      "close": "63.15",
      "volume": "5593100"
    },
    {
      "date": "2026-07-17",
      "open": "61.68",
      "high": "63.28",
      "low": "61.06",
      "close": "61.82",
      "volume": "4551991"
    },
    {
      "date": "2026-07-20",
      "open": "61.46",
      "high": "62.4251",
      "low": "59.30",
      "close": "59.49",
      "volume": "4967920"
    },
    {
      "date": "2026-07-21",
      "open": "59.51",
      "high": "60.83",
      "low": "58.61",
      "close": "59.66",
      "volume": "4357386"
    },
    {
      "date": "2026-07-22",
      "open": "59.52",
      "high": "59.86",
      "low": "57.74",
      "close": "58.07",
      "volume": "3780416"
    },
    {
      "date": "2026-07-23",
      "open": "57.20",
      "high": "58.43",
      "low": "56.275",
      "close": "57.02",
      "volume": "4695588"
    },
    {
      "date": "2026-07-24",
      "open": "57.255",
      "high": "57.46",
      "low": "53.85",
      "close": "54.07",
      "volume": "4427772"
    },
    {
      "date": "2026-07-27",
      "open": "54.75",
      "high": "57.07",
      "low": "54.39",
      "close": "55.63",
      "volume": "5040423"
    },
    {
      "date": "2026-07-28",
      "open": "54.831",
      "high": "55.85",
      "low": "53.345",
      "close": "55.805",
      "volume": "5557786"
    },
    {
      "date": "2026-07-29",
      "open": "55.04",
      "high": "56.25",
      "low": "54.1601",
      "close": "54.49",
      "volume": "4351698"
    },
    {
      "date": "2026-07-30",
      "open": "55.965",
      "high": "58.08",
      "low": "54.52",
      "close": "57.92",
      "volume": "4458258"
    },
    {
      "date": "2026-07-31",
      "open": "57.85",
      "high": "59.49",
      "low": "54.71",
      "close": "54.82",
      "volume": "7764502"
    },
    {
      "date": "2026-08-03",
      "open": "54.925",
      "high": "58.00",
      "low": "52.6601",
      "close": "55.14",
      "volume": "5176711"
    },
    {
      "date": "2026-08-04",
      "open": "56.84",
      "high": "58.34",
      "low": "55.875",
      "close": "56.99",
      "volume": "4000143"
    },
    {
      "date": "2026-08-05",
      "open": "58.00",
      "high": "59.4496",
      "low": "55.58",
      "close": "56.255",
      "volume": "5163265"
    }
  ]
}