{
  "source": "https://api.nasdaq.com/api/quote/NFLX/historical",
  "symbol": "NFLX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "52.40",
      "high": "52.684",
      "low": "51.939",
      "close": "52.055",
      "volume": "19197980"
    },
    {
      "date": "2021-08-09",
      "open": "52.1147",
      "high": "52.267",
      "low": "51.799",
      "close": "51.997",
      "volume": "13677820"
    },
    {
      "date": "2021-08-10",
      "open": "52.00",
      "high": "52.079",
      "low": "51.2965",
      "close": "51.584",
      "volume": "19605440"
    },
    {
      "date": "2021-08-11",
      "open": "51.70",
      "high": "51.957",
      "low": "50.977",
      "close": "51.24",
      "volume": "16739040"
    },
    {
      "date": "2021-08-12",
      "open": "51.186",
      "high": "51.30",
      "low": "50.7201",
      "close": "51.072",
      "volume": "16861700"
    },
    {
      "date": "2021-08-13",
      "open": "51.264",
      "high": "52.144",
      "low": "51.151",
      "close": "51.592",
      "volume": "21777360"
    },
    {
      "date": "2021-08-16",
      "open": "51.524",
      "high": "52.338",
      "low": "51.23",
      "close": "51.792",
      "volume": "20331760"
    },
    {
      "date": "2021-08-17",
      "open": "51.5465",
      "high": "52.079",
      "low": "51.42",
      "close": "51.891",
      "volume": "23098030"
    },
    {
      "date": "2021-08-18",
      "open": "52.00",
      "high": "52.638",
      "low": "51.865",
      "close": "52.187",
      "volume": "25820460"
    },
    {
      "date": "2021-08-19",
      "open": "52.274",
      "high": "54.839",
      "low": "52.187",
      "close": "54.371",
      "volume": "74972920"
    },
    {
      "date": "2021-08-20",
      "open": "54.509",
      "high": "55.1388",
      "low": "53.91",
      "close": "54.688",
      "volume": "37764290"
    },
    {
      "date": "2021-08-23",
      "open": "54.598",
      "high": "55.555",
      "low": "54.374",
      "close": "55.333",
      "volume": "26020100"
    },
    {
      "date": "2021-08-24",
      "open": "55.1484",
      "high": "55.5314",
      "low": "54.927",
      "close": "55.341",
      "volume": "21095250"
    },
    {
      "date": "2021-08-25",
      "open": "55.016",
      "high": "55.284",
      "low": "54.545",
      "close": "54.758",
      "volume": "20656210"
    },
    {
      "date": "2021-08-26",
      "open": "54.616",
      "high": "55.2604",
      "low": "54.59",
      "close": "55.012",
      "volume": "15954990"
    },
    {
      "date": "2021-08-27",
      "open": "55.16",
      "high": "56.417",
      "low": "54.925",
      "close": "55.892",
      "volume": "32525950"
    },
    {
      "date": "2021-08-30",
      "open": "55.725",
      "high": "56.7165",
      "low": "55.645",
      "close": "56.618",
      "volume": "24348390"
    },
    {
      "date": "2021-08-31",
      "open": "56.612",
      "high": "56.948",
      "low": "56.1611",
      "close": "56.919",
      "volume": "24318860"
    },
    {
      "date": "2021-09-01",
      "open": "56.90",
      "high": "59.10",
      "low": "56.90",
      "close": "58.207",
      "volume": "56262140"
    },
    {
      "date": "2021-09-02",
      "open": "58.368",
      "high": "59.8757",
      "low": "58.368",
      "close": "58.855",
      "volume": "61847820"
    },
    {
      "date": "2021-09-03",
      "open": "58.58",
      "high": "59.1878",
      "low": "58.314",
      "close": "59.053",
      "volume": "26840050"
    },
    {
      "date": "2021-09-07",
      "open": "59.469",
      "high": "61.385",
      "low": "59.399",
      "close": "60.671",
      "volume": "58309790"
    },
    {
      "date": "2021-09-08",
      "open": "60.384",
      "high": "61.56",
      "low": "59.571",
      "close": "60.605",
      "volume": "54245030"
    },
    {
      "date": "2021-09-09",
      "open": "60.647",
      "high": "60.944",
      "low": "59.655",
      "close": "59.754",
      "volume": "29542140"
    },
    {
      "date": "2021-09-10",
      "open": "59.816",
      "high": "60.945",
      "low": "59.367",
      "close": "59.872",
      "volume": "39507640"
    },
    {
      "date": "2021-09-13",
      "open": "59.857",
      "high": "59.857",
      "low": "58.2775",
      "close": "58.929",
      "volume": "30628710"
    },
    {
      "date": "2021-09-14",
      "open": "58.489",
      "high": "58.728",
      "low": "57.556",
      "close": "57.776",
      "volume": "34569580"
    },
    {
      "date": "2021-09-15",
      "open": "57.817",
      "high": "58.462",
      "low": "57.537",
      "close": "58.287",
      "volume": "27556150"
    },
    {
      "date": "2021-09-16",
      "open": "58.43",
      "high": "58.748",
      "low": "57.772",
      "close": "58.65",
      "volume": "18320280"
    },
    {
      "date": "2021-09-17",
      "open": "58.785",
      "high": "59.028",
      "low": "58.085",
      "close": "58.935",
      "volume": "41451450"
    },
    {
      "date": "2021-09-20",
      "open": "58.679",
      "high": "59.153",
      "low": "56.808",
      "close": "57.543",
      "volume": "37322270"
    },
    {
      "date": "2021-09-21",
      "open": "57.831",
      "high": "58.188",
      "low": "56.937",
      "close": "57.314",
      "volume": "22508840"
    },
    {
      "date": "2021-09-22",
      "open": "57.969",
      "high": "59.565",
      "low": "57.969",
      "close": "59.065",
      "volume": "40218450"
    },
    {
      "date": "2021-09-23",
      "open": "59.079",
      "high": "59.932",
      "low": "58.913",
      "close": "59.326",
      "volume": "25261610"
    },
    {
      "date": "2021-09-24",
      "open": "59.25",
      "high": "59.298",
      "low": "58.364",
      "close": "59.239",
      "volume": "21262460"
    },
    {
      "date": "2021-09-27",
      "open": "58.795",
      "high": "59.358",
      "low": "57.693",
      "close": "59.264",
      "volume": "25047380"
    },
    {
      "date": "2021-09-28",
      "open": "58.90",
      "high": "59.9535",
      "low": "58.016",
      "close": "58.385",
      "volume": "44310510"
    },
    {
      "date": "2021-09-29",
      "open": "58.901",
      "high": "60.988",
      "low": "58.801",
      "close": "59.906",
      "volume": "62210260"
    },
    {
      "date": "2021-09-30",
      "open": "60.805",
      "high": "61.90",
      "low": "60.805",
      "close": "61.034",
      "volume": "66160400"
    },
    {
      "date": "2021-10-01",
      "open": "60.424",
      "high": "61.499",
      "low": "59.7505",
      "close": "61.315",
      "volume": "40908470"
    },
    {
      "date": "2021-10-04",
      "open": "61.339",
      "high": "62.6125",
      "low": "59.468",
      "close": "60.335",
      "volume": "49959320"
    },
    {
      "date": "2021-10-05",
      "open": "60.694",
      "high": "64.039",
      "low": "60.689",
      "close": "63.481",
      "volume": "95342930"
    },
    {
      "date": "2021-10-06",
      "open": "62.818",
      "high": "63.987",
      "low": "62.636",
      "close": "63.91",
      "volume": "45804340"
    },
    {
      "date": "2021-10-07",
      "open": "64.2225",
      "high": "64.684",
      "low": "63.045",
      "close": "63.185",
      "volume": "35568860"
    },
    {
      "date": "2021-10-08",
      "open": "63.4165",
      "high": "64.38",
      "low": "63.086",
      "close": "63.266",
      "volume": "32720930"
    },
    {
      "date": "2021-10-11",
      "open": "63.3195",
      "high": "63.942",
      "low": "62.678",
      "close": "62.704",
      "volume": "28624700"
    },
    {
      "date": "2021-10-12",
      "open": "63.302",
      "high": "63.7655",
      "low": "62.199",
      "close": "62.494",
      "volume": "32273490"
    },
    {
      "date": "2021-10-13",
      "open": "63.2179",
      "high": "63.2179",
      "low": "62.21",
      "close": "62.976",
      "volume": "24246380"
    },
    {
      "date": "2021-10-14",
      "open": "63.223",
      "high": "63.688",
      "low": "62.679",
      "close": "63.38",
      "volume": "26725350"
    },
    {
      "date": "2021-10-15",
      "open": "63.80",
      "high": "63.942",
      "low": "62.516",
      "close": "62.829",
      "volume": "41168740"
    },
    {
      "date": "2021-10-18",
      "open": "63.21",
      "high": "63.841",
      "low": "62.059",
      "close": "63.797",
      "volume": "46690710"
    },
    {
      "date": "2021-10-19",
      "open": "63.6969",
      "high": "64.10",
      "low": "63.23",
      "close": "63.90",
      "volume": "76331470"
    },
    {
      "date": "2021-10-20",
      "open": "62.5573",
      "high": "63.74",
      "low": "61.715",
      "close": "62.514",
      "volume": "106220000"
    },
    {
      "date": "2021-10-21",
      "open": "62.889",
      "high": "65.401",
      "low": "62.865",
      "close": "65.316",
      "volume": "84370700"
    },
    {
      "date": "2021-10-22",
      "open": "65.181",
      "high": "66.546",
      "low": "65.181",
      "close": "66.478",
      "volume": "61860160"
    },
    {
      "date": "2021-10-25",
      "open": "66.374",
      "high": "67.588",
      "low": "65.707",
      "close": "67.166",
      "volume": "38335260"
    },
    {
      "date": "2021-10-26",
      "open": "67.376",
      "high": "67.649",
      "low": "66.277",
      "close": "66.852",
      "volume": "29048400"
    },
    {
      "date": "2021-10-27",
      "open": "66.90",
      "high": "67.141",
      "low": "66.185",
      "close": "66.292",
      "volume": "22769140"
    },
    {
      "date": "2021-10-28",
      "open": "67.0949",
      "high": "67.68",
      "low": "66.803",
      "close": "67.405",
      "volume": "28594090"
    },
    {
      "date": "2021-10-29",
      "open": "67.306",
      "high": "69.097",
      "low": "67.124",
      "close": "69.031",
      "volume": "38252790"
    },
    {
      "date": "2021-11-01",
      "open": "68.906",
      "high": "68.997",
      "low": "67.654",
      "close": "68.117",
      "volume": "31109110"
    },
    {
      "date": "2021-11-02",
      "open": "68.311",
      "high": "68.768",
      "low": "67.382",
      "close": "67.772",
      "volume": "38885970"
    },
    {
      "date": "2021-11-03",
      "open": "67.727",
      "high": "68.939",
      "low": "67.727",
      "close": "68.829",
      "volume": "23348520"
    },
    {
      "date": "2021-11-04",
      "open": "68.589",
      "high": "68.594",
      "low": "66.55",
      "close": "66.84",
      "volume": "48650230"
    },
    {
      "date": "2021-11-05",
      "open": "66.397",
      "high": "66.564",
      "low": "64.501",
      "close": "64.572",
      "volume": "52834880"
    },
    {
      "date": "2021-11-08",
      "open": "65.029",
      "high": "65.60",
      "low": "64.379",
      "close": "65.145",
      "volume": "28875230"
    },
    {
      "date": "2021-11-09",
      "open": "65.37",
      "high": "66.05",
      "low": "65.052",
      "close": "65.599",
      "volume": "24156300"
    },
    {
      "date": "2021-11-10",
      "open": "65.301",
      "high": "66.0331",
      "low": "64.211",
      "close": "64.691",
      "volume": "24057850"
    },
    {
      "date": "2021-11-11",
      "open": "65.024",
      "high": "66.582",
      "low": "64.9705",
      "close": "65.758",
      "volume": "28683110"
    },
    {
      "date": "2021-11-12",
      "open": "66.001",
      "high": "68.334",
      "low": "65.382",
      "close": "68.261",
      "volume": "41984100"
    },
    {
      "date": "2021-11-15",
      "open": "68.1235",
      "high": "68.526",
      "low": "67.149",
      "close": "67.933",
      "volume": "28721860"
    },
    {
      "date": "2021-11-16",
      "open": "67.827",
      "high": "68.836",
      "low": "67.69",
      "close": "68.74",
      "volume": "20773870"
    },
    {
      "date": "2021-11-17",
      "open": "69.00",
      "high": "70.0989",
      "low": "68.609",
      "close": "69.169",
      "volume": "27328310"
    },
    {
      "date": "2021-11-18",
      "open": "69.161",
      "high": "69.174",
      "low": "67.9735",
      "close": "68.202",
      "volume": "20149920"
    },
    {
      "date": "2021-11-19",
      "open": "69.235",
      "high": "69.416",
      "low": "67.50",
      "close": "67.88",
      "volume": "26148520"
    },
    {
      "date": "2021-11-22",
      "open": "67.602",
      "high": "67.948",
      "low": "65.647",
      "close": "65.92",
      "volume": "27653180"
    },
    {
      "date": "2021-11-23",
      "open": "65.818",
      "high": "66.643",
      "low": "64.605",
      "close": "65.406",
      "volume": "23209170"
    },
    {
      "date": "2021-11-24",
      "open": "65.801",
      "high": "66.144",
      "low": "65.11",
      "close": "65.829",
      "volume": "18672820"
    },
    {
      "date": "2021-11-26",
      "open": "67.50",
      "high": "67.6405",
      "low": "66.067",
      "close": "66.564",
      "volume": "28725130"
    },
    {
      "date": "2021-11-29",
      "open": "66.32",
      "high": "66.799",
      "low": "65.829",
      "close": "66.384",
      "volume": "25293640"
    },
    {
      "date": "2021-11-30",
      "open": "66.8198",
      "high": "67.538",
      "low": "64.001",
      "close": "64.19",
      "volume": "56089190"
    },
    {
      "date": "2021-12-01",
      "open": "64.948",
      "high": "65.452",
      "low": "61.707",
      "close": "61.777",
      "volume": "38970190"
    },
    {
      "date": "2021-12-02",
      "open": "61.71",
      "high": "62.536",
      "low": "61.288",
      "close": "61.647",
      "volume": "33311310"
    },
    {
      "date": "2021-12-03",
      "open": "62.275",
      "high": "62.55",
      "low": "59.40",
      "close": "60.213",
      "volume": "48292820"
    },
    {
      "date": "2021-12-06",
      "open": "60.601",
      "high": "61.729",
      "low": "60.10",
      "close": "61.269",
      "volume": "30756720"
    },
    {
      "date": "2021-12-07",
      "open": "61.983",
      "high": "62.889",
      "low": "61.14",
      "close": "62.558",
      "volume": "31251900"
    },
    {
      "date": "2021-12-08",
      "open": "63.00",
      "high": "63.2455",
      "low": "62.32",
      "close": "62.808",
      "volume": "22203080"
    },
    {
      "date": "2021-12-09",
      "open": "62.758",
      "high": "63.024",
      "low": "61.044",
      "close": "61.10",
      "volume": "23763210"
    },
    {
      "date": "2021-12-10",
      "open": "61.678",
      "high": "61.774",
      "low": "60.588",
      "close": "61.166",
      "volume": "27487740"
    },
    {
      "date": "2021-12-13",
      "open": "61.20",
      "high": "61.264",
      "low": "59.952",
      "close": "60.456",
      "volume": "25179150"
    },
    {
      "date": "2021-12-14",
      "open": "59.871",
      "high": "60.229",
      "low": "58.813",
      "close": "59.799",
      "volume": "29845360"
    },
    {
      "date": "2021-12-15",
      "open": "59.818",
      "high": "60.569",
      "low": "58.451",
      "close": "60.504",
      "volume": "28661960"
    },
    {
      "date": "2021-12-16",
      "open": "59.709",
      "high": "60.2831",
      "low": "58.80",
      "close": "59.106",
      "volume": "31432170"
    },
    {
      "date": "2021-12-17",
      "open": "59.161",
      "high": "59.325",
      "low": "58.174",
      "close": "58.673",
      "volume": "44337060"
    },
    {
      "date": "2021-12-20",
      "open": "58.643",
      "high": "60.2885",
      "low": "58.426",
      "close": "59.374",
      "volume": "33584040"
    },
    {
      "date": "2021-12-21",
      "open": "59.7543",
      "high": "60.782",
      "low": "59.3861",
      "close": "60.492",
      "volume": "23193900"
    },
    {
      "date": "2021-12-22",
      "open": "60.336",
      "high": "61.482",
      "low": "60.263",
      "close": "61.424",
      "volume": "23357450"
    },
    {
      "date": "2021-12-23",
      "open": "61.64",
      "high": "61.688",
      "low": "60.757",
      "close": "61.409",
      "volume": "16211460"
    },
    {
      "date": "2021-12-27",
      "open": "61.50",
      "high": "61.50",
      "low": "60.925",
      "close": "61.312",
      "volume": "20622330"
    },
    {
      "date": "2021-12-28",
      "open": "61.495",
      "high": "61.841",
      "low": "60.969",
      "close": "61.071",
      "volume": "18841160"
    },
    {
      "date": "2021-12-29",
      "open": "61.071",
      "high": "61.398",
      "low": "60.468",
      "close": "61.054",
      "volume": "12875130"
    },
    {
      "date": "2021-12-30",
      "open": "61.299",
      "high": "62.061",
      "low": "61.124",
      "close": "61.209",
      "volume": "16250930"
    },
    {
      "date": "2021-12-31",
      "open": "61.001",
      "high": "61.4075",
      "low": "60.205",
      "close": "60.244",
      "volume": "19959180"
    },
    {
      "date": "2022-01-03",
      "open": "60.561",
      "high": "60.999",
      "low": "59.056",
      "close": "59.737",
      "volume": "30688080"
    },
    {
      "date": "2022-01-04",
      "open": "59.991",
      "high": "60.041",
      "low": "58.16",
      "close": "59.115",
      "volume": "43931350"
    },
    {
      "date": "2022-01-05",
      "open": "59.20",
      "high": "59.284",
      "low": "56.688",
      "close": "56.752",
      "volume": "41487490"
    },
    {
      "date": "2022-01-06",
      "open": "55.434",
      "high": "56.336",
      "low": "54.201",
      "close": "55.329",
      "volume": "57117950"
    },
    {
      "date": "2022-01-07",
      "open": "54.946",
      "high": "55.343",
      "low": "53.8218",
      "close": "54.106",
      "volume": "33828730"
    },
    {
      "date": "2022-01-10",
      "open": "53.849",
      "high": "54.369",
      "low": "52.632",
      "close": "53.985",
      "volume": "44861450"
    },
    {
      "date": "2022-01-11",
      "open": "53.699",
      "high": "54.391",
      "low": "53.007",
      "close": "54.084",
      "volume": "30778360"
    },
    {
      "date": "2022-01-12",
      "open": "54.427",
      "high": "54.427",
      "low": "53.202",
      "close": "53.722",
      "volume": "37873720"
    },
    {
      "date": "2022-01-13",
      "open": "53.706",
      "high": "54.079",
      "low": "51.826",
      "close": "51.92",
      "volume": "44750630"
    },
    {
      "date": "2022-01-14",
      "open": "51.76",
      "high": "53.837",
      "low": "51.188",
      "close": "52.569",
      "volume": "78611090"
    },
    {
      "date": "2022-01-18",
      "open": "52.008",
      "high": "52.175",
      "low": "50.868",
      "close": "51.08",
      "volume": "48444180"
    },
    {
      "date": "2022-01-19",
      "open": "51.50",
      "high": "52.321",
      "low": "51.051",
      "close": "51.586",
      "volume": "43535080"
    },
    {
      "date": "2022-01-20",
      "open": "51.775",
      "high": "52.664",
      "low": "50.693",
      "close": "50.825",
      "volume": "126589900"
    },
    {
      "date": "2022-01-21",
      "open": "40.0425",
      "high": "40.915",
      "low": "37.999",
      "close": "39.75",
      "volume": "589042700"
    },
    {
      "date": "2022-01-24",
      "open": "38.391",
      "high": "38.726",
      "low": "35.146",
      "close": "38.715",
      "volume": "323867800"
    },
    {
      "date": "2022-01-25",
      "open": "37.914",
      "high": "38.771",
      "low": "36.513",
      "close": "36.642",
      "volume": "151458200"
    },
    {
      "date": "2022-01-26",
      "open": "37.827",
      "high": "38.266",
      "low": "35.662",
      "close": "35.97",
      "volume": "126839800"
    },
    {
      "date": "2022-01-27",
      "open": "38.206",
      "high": "39.48",
      "low": "37.81",
      "close": "38.67",
      "volume": "243247500"
    },
    {
      "date": "2022-01-28",
      "open": "38.676",
      "high": "38.70",
      "low": "37.208",
      "close": "38.436",
      "volume": "119666100"
    },
    {
      "date": "2022-01-31",
      "open": "40.197",
      "high": "42.77",
      "low": "39.82",
      "close": "42.714",
      "volume": "200474500"
    },
    {
      "date": "2022-02-01",
      "open": "43.296",
      "high": "45.848",
      "low": "42.554",
      "close": "45.713",
      "volume": "225681000"
    },
    {
      "date": "2022-02-02",
      "open": "44.825",
      "high": "45.198",
      "low": "42.648",
      "close": "42.948",
      "volume": "143460100"
    },
    {
      "date": "2022-02-03",
      "open": "42.144",
      "high": "42.926",
      "low": "40.428",
      "close": "40.56",
      "volume": "99052100"
    },
    {
      "date": "2022-02-04",
      "open": "40.731",
      "high": "41.277",
      "low": "39.6639",
      "close": "41.017",
      "volume": "77897980"
    },
    {
      "date": "2022-02-07",
      "open": "41.017",
      "high": "41.235",
      "low": "39.355",
      "close": "40.21",
      "volume": "82328590"
    },
    {
      "date": "2022-02-08",
      "open": "39.818",
      "high": "40.661",
      "low": "39.583",
      "close": "40.353",
      "volume": "68185430"
    },
    {
      "date": "2022-02-09",
      "open": "40.865",
      "high": "41.298",
      "low": "39.879",
      "close": "41.289",
      "volume": "77382270"
    },
    {
      "date": "2022-02-10",
      "open": "40.21",
      "high": "40.80",
      "low": "39.636",
      "close": "40.627",
      "volume": "84529150"
    },
    {
      "date": "2022-02-11",
      "open": "40.533",
      "high": "41.161",
      "low": "38.765",
      "close": "39.131",
      "volume": "75589390"
    },
    {
      "date": "2022-02-14",
      "open": "38.759",
      "high": "40.936",
      "low": "38.6891",
      "close": "39.657",
      "volume": "72021550"
    },
    {
      "date": "2022-02-15",
      "open": "40.379",
      "high": "40.9162",
      "low": "40.101",
      "close": "40.746",
      "volume": "53956410"
    },
    {
      "date": "2022-02-16",
      "open": "40.153",
      "high": "40.156",
      "low": "39.0384",
      "close": "39.808",
      "volume": "52776500"
    },
    {
      "date": "2022-02-17",
      "open": "39.4235",
      "high": "39.911",
      "low": "38.57",
      "close": "38.667",
      "volume": "46692220"
    },
    {
      "date": "2022-02-18",
      "open": "39.253",
      "high": "40.287",
      "low": "38.9047",
      "close": "39.129",
      "volume": "68016680"
    },
    {
      "date": "2022-02-22",
      "open": "38.895",
      "high": "39.242",
      "low": "37.302",
      "close": "37.738",
      "volume": "66975150"
    },
    {
      "date": "2022-02-23",
      "open": "38.272",
      "high": "38.60",
      "low": "36.666",
      "close": "36.746",
      "volume": "46142900"
    },
    {
      "date": "2022-02-24",
      "open": "35.509",
      "high": "39.073",
      "low": "35.472",
      "close": "39.003",
      "volume": "70687240"
    },
    {
      "date": "2022-02-25",
      "open": "38.661",
      "high": "39.129",
      "low": "37.558",
      "close": "39.08",
      "volume": "48416360"
    },
    {
      "date": "2022-02-28",
      "open": "38.733",
      "high": "39.775",
      "low": "38.213",
      "close": "39.452",
      "volume": "50350460"
    },
    {
      "date": "2022-03-01",
      "open": "39.16",
      "high": "39.50",
      "low": "38.3705",
      "close": "38.624",
      "volume": "32904390"
    },
    {
      "date": "2022-03-02",
      "open": "38.893",
      "high": "38.922",
      "low": "37.521",
      "close": "38.003",
      "volume": "53568090"
    },
    {
      "date": "2022-03-03",
      "open": "38.60",
      "high": "38.612",
      "low": "36.465",
      "close": "36.807",
      "volume": "60768360"
    },
    {
      "date": "2022-03-04",
      "open": "36.80",
      "high": "37.4819",
      "low": "35.717",
      "close": "36.173",
      "volume": "53291800"
    },
    {
      "date": "2022-03-07",
      "open": "36.041",
      "high": "36.1995",
      "low": "35.02",
      "close": "35.026",
      "volume": "57083830"
    },
    {
      "date": "2022-03-08",
      "open": "34.98",
      "high": "35.886",
      "low": "34.067",
      "close": "34.176",
      "volume": "64286550"
    },
    {
      "date": "2022-03-09",
      "open": "35.7685",
      "high": "36.414",
      "low": "35.0509",
      "close": "35.879",
      "volume": "65201860"
    },
    {
      "date": "2022-03-10",
      "open": "35.62",
      "high": "36.702",
      "low": "35.33",
      "close": "35.677",
      "volume": "48077670"
    },
    {
      "date": "2022-03-11",
      "open": "36.119",
      "high": "36.336",
      "low": "34.00",
      "close": "34.032",
      "volume": "48199250"
    },
    {
      "date": "2022-03-14",
      "open": "33.872",
      "high": "34.132",
      "low": "32.982",
      "close": "33.101",
      "volume": "59078170"
    },
    {
      "date": "2022-03-15",
      "open": "33.51",
      "high": "34.536",
      "low": "33.236",
      "close": "34.375",
      "volume": "54606400"
    },
    {
      "date": "2022-03-16",
      "open": "34.82",
      "high": "35.999",
      "low": "34.306",
      "close": "35.753",
      "volume": "69824690"
    },
    {
      "date": "2022-03-17",
      "open": "35.97",
      "high": "37.331",
      "low": "35.488",
      "close": "37.14",
      "volume": "58183480"
    },
    {
      "date": "2022-03-18",
      "open": "37.20",
      "high": "38.18",
      "low": "36.847",
      "close": "38.06",
      "volume": "83248250"
    },
    {
      "date": "2022-03-21",
      "open": "37.802",
      "high": "38.182",
      "low": "36.894",
      "close": "37.459",
      "volume": "48664630"
    },
    {
      "date": "2022-03-22",
      "open": "37.114",
      "high": "38.666",
      "low": "36.676",
      "close": "38.292",
      "volume": "42427620"
    },
    {
      "date": "2022-03-23",
      "open": "37.977",
      "high": "38.246",
      "low": "37.449",
      "close": "37.449",
      "volume": "37289540"
    },
    {
      "date": "2022-03-24",
      "open": "37.976",
      "high": "37.976",
      "low": "36.89",
      "close": "37.571",
      "volume": "38884610"
    },
    {
      "date": "2022-03-25",
      "open": "37.707",
      "high": "37.764",
      "low": "36.643",
      "close": "37.385",
      "volume": "35759530"
    },
    {
      "date": "2022-03-28",
      "open": "37.523",
      "high": "38.028",
      "low": "36.673",
      "close": "37.851",
      "volume": "43234350"
    },
    {
      "date": "2022-03-29",
      "open": "38.439",
      "high": "39.65",
      "low": "38.033",
      "close": "39.182",
      "volume": "58807230"
    },
    {
      "date": "2022-03-30",
      "open": "38.955",
      "high": "39.27",
      "low": "37.8625",
      "close": "38.147",
      "volume": "40233010"
    },
    {
      "date": "2022-03-31",
      "open": "38.359",
      "high": "38.40",
      "low": "37.361",
      "close": "37.459",
      "volume": "41347200"
    },
    {
      "date": "2022-04-01",
      "open": "37.68",
      "high": "38.087",
      "low": "36.85",
      "close": "37.347",
      "volume": "46442370"
    },
    {
      "date": "2022-04-04",
      "open": "37.355",
      "high": "39.602",
      "low": "37.313",
      "close": "39.15",
      "volume": "70092350"
    },
    {
      "date": "2022-04-05",
      "open": "38.93",
      "high": "39.00",
      "low": "37.7305",
      "close": "38.015",
      "volume": "42345080"
    },
    {
      "date": "2022-04-06",
      "open": "37.415",
      "high": "37.647",
      "low": "36.273",
      "close": "36.835",
      "volume": "43548850"
    },
    {
      "date": "2022-04-07",
      "open": "36.50",
      "high": "36.854",
      "low": "35.369",
      "close": "36.215",
      "volume": "49489090"
    },
    {
      "date": "2022-04-08",
      "open": "36.196",
      "high": "36.25",
      "low": "35.4865",
      "close": "35.588",
      "volume": "40251830"
    },
    {
      "date": "2022-04-11",
      "open": "35.00",
      "high": "35.478",
      "low": "34.52",
      "close": "34.80",
      "volume": "37770960"
    },
    {
      "date": "2022-04-12",
      "open": "35.591",
      "high": "35.941",
      "low": "34.225",
      "close": "34.41",
      "volume": "38242610"
    },
    {
      "date": "2022-04-13",
      "open": "34.392",
      "high": "35.20",
      "low": "34.1155",
      "close": "35.043",
      "volume": "32309500"
    },
    {
      "date": "2022-04-14",
      "open": "35.095",
      "high": "35.20",
      "low": "33.986",
      "close": "34.113",
      "volume": "43438370"
    },
    {
      "date": "2022-04-18",
      "open": "34.00",
      "high": "34.236",
      "low": "33.1615",
      "close": "33.786",
      "volume": "51050410"
    },
    {
      "date": "2022-04-19",
      "open": "33.322",
      "high": "35.168",
      "low": "33.322",
      "close": "34.861",
      "volume": "209068900"
    },
    {
      "date": "2022-04-20",
      "open": "24.52",
      "high": "24.87",
      "low": "21.251",
      "close": "22.619",
      "volume": "1333875000"
    },
    {
      "date": "2022-04-21",
      "open": "22.00",
      "high": "22.768",
      "low": "21.152",
      "close": "21.822",
      "volume": "535016000"
    },
    {
      "date": "2022-04-22",
      "open": "22.018",
      "high": "22.627",
      "low": "21.005",
      "close": "21.552",
      "volume": "375151300"
    },
    {
      "date": "2022-04-25",
      "open": "21.381",
      "high": "21.666",
      "low": "20.451",
      "close": "20.991",
      "volume": "281520500"
    },
    {
      "date": "2022-04-26",
      "open": "20.88",
      "high": "20.915",
      "low": "19.8277",
      "close": "19.84",
      "volume": "203180900"
    },
    {
      "date": "2022-04-27",
      "open": "19.4005",
      "high": "20.019",
      "low": "18.777",
      "close": "18.854",
      "volume": "222983900"
    },
    {
      "date": "2022-04-28",
      "open": "19.156",
      "high": "20.148",
      "low": "18.56",
      "close": "19.952",
      "volume": "213631600"
    },
    {
      "date": "2022-04-29",
      "open": "19.868",
      "high": "20.471",
      "low": "19.00",
      "close": "19.036",
      "volume": "163918900"
    },
    {
      "date": "2022-05-02",
      "open": "19.171",
      "high": "20.0214",
      "low": "19.001",
      "close": "19.946",
      "volume": "145916000"
    },
    {
      "date": "2022-05-03",
      "open": "19.829",
      "high": "20.32",
      "low": "19.477",
      "close": "19.987",
      "volume": "118394300"
    },
    {
      "date": "2022-05-04",
      "open": "19.765",
      "high": "20.438",
      "low": "19.101",
      "close": "20.401",
      "volume": "122187800"
    },
    {
      "date": "2022-05-05",
      "open": "20.045",
      "high": "20.071",
      "low": "18.60",
      "close": "18.832",
      "volume": "139713300"
    },
    {
      "date": "2022-05-06",
      "open": "18.675",
      "high": "18.721",
      "low": "17.581",
      "close": "18.097",
      "volume": "171854800"
    },
    {
      "date": "2022-05-09",
      "open": "17.7655",
      "high": "18.32",
      "low": "17.23",
      "close": "17.31",
      "volume": "140313300"
    },
    {
      "date": "2022-05-10",
      "open": "17.601",
      "high": "18.1871",
      "low": "17.057",
      "close": "17.766",
      "volume": "138839100"
    },
    {
      "date": "2022-05-11",
      "open": "17.609",
      "high": "18.092",
      "low": "16.555",
      "close": "16.637",
      "volume": "126655200"
    },
    {
      "date": "2022-05-12",
      "open": "16.396",
      "high": "17.758",
      "low": "16.271",
      "close": "17.431",
      "volume": "176621200"
    },
    {
      "date": "2022-05-13",
      "open": "17.716",
      "high": "18.777",
      "low": "17.601",
      "close": "18.764",
      "volume": "131363300"
    },
    {
      "date": "2022-05-16",
      "open": "19.33",
      "high": "19.589",
      "low": "18.57",
      "close": "18.651",
      "volume": "161450100"
    },
    {
      "date": "2022-05-17",
      "open": "18.917",
      "high": "19.14",
      "low": "18.517",
      "close": "19.056",
      "volume": "98766850"
    },
    {
      "date": "2022-05-18",
      "open": "18.672",
      "high": "18.77",
      "low": "17.627",
      "close": "17.719",
      "volume": "96656320"
    },
    {
      "date": "2022-05-19",
      "open": "17.8045",
      "high": "18.63",
      "low": "17.571",
      "close": "18.348",
      "volume": "104485100"
    },
    {
      "date": "2022-05-20",
      "open": "18.5867",
      "high": "19.019",
      "low": "17.977",
      "close": "18.635",
      "volume": "104294000"
    },
    {
      "date": "2022-05-23",
      "open": "18.615",
      "high": "18.766",
      "low": "17.789",
      "close": "18.744",
      "volume": "96020270"
    },
    {
      "date": "2022-05-24",
      "open": "18.20",
      "high": "18.40",
      "low": "17.717",
      "close": "18.034",
      "volume": "77063720"
    },
    {
      "date": "2022-05-25",
      "open": "18.028",
      "high": "18.887",
      "low": "18.017",
      "close": "18.783",
      "volume": "85220920"
    },
    {
      "date": "2022-05-26",
      "open": "18.649",
      "high": "19.234",
      "low": "18.3092",
      "close": "19.14",
      "volume": "80499330"
    },
    {
      "date": "2022-05-27",
      "open": "19.319",
      "high": "19.525",
      "low": "19.0372",
      "close": "19.519",
      "volume": "85859870"
    },
    {
      "date": "2022-05-31",
      "open": "19.618",
      "high": "19.995",
      "low": "19.08",
      "close": "19.744",
      "volume": "113984600"
    },
    {
      "date": "2022-06-01",
      "open": "19.87",
      "high": "20.274",
      "low": "19.1661",
      "close": "19.291",
      "volume": "84161510"
    },
    {
      "date": "2022-06-02",
      "open": "19.202",
      "high": "20.547",
      "low": "19.172",
      "close": "20.509",
      "volume": "96231210"
    },
    {
      "date": "2022-06-03",
      "open": "20.014",
      "high": "20.295",
      "low": "19.805",
      "close": "19.898",
      "volume": "71917750"
    },
    {
      "date": "2022-06-06",
      "open": "20.209",
      "high": "20.387",
      "low": "19.538",
      "close": "19.714",
      "volume": "53720430"
    },
    {
      "date": "2022-06-07",
      "open": "19.487",
      "high": "19.96",
      "low": "19.30",
      "close": "19.861",
      "volume": "48394910"
    },
    {
      "date": "2022-06-08",
      "open": "19.795",
      "high": "20.738",
      "low": "19.764",
      "close": "20.283",
      "volume": "72441210"
    },
    {
      "date": "2022-06-09",
      "open": "20.065",
      "high": "20.169",
      "low": "19.254",
      "close": "19.277",
      "volume": "69489670"
    },
    {
      "date": "2022-06-10",
      "open": "18.264",
      "high": "18.586",
      "low": "18.085",
      "close": "18.294",
      "volume": "130742800"
    },
    {
      "date": "2022-06-13",
      "open": "17.707",
      "high": "17.909",
      "low": "16.8957",
      "close": "16.969",
      "volume": "102224100"
    },
    {
      "date": "2022-06-14",
      "open": "16.975",
      "high": "17.2062",
      "low": "16.428",
      "close": "16.754",
      "volume": "115553200"
    },
    {
      "date": "2022-06-15",
      "open": "16.9258",
      "high": "18.3845",
      "low": "16.853",
      "close": "18.011",
      "volume": "123960400"
    },
    {
      "date": "2022-06-16",
      "open": "17.40",
      "high": "17.627",
      "low": "17.156",
      "close": "17.335",
      "volume": "82013060"
    },
    {
      "date": "2022-06-17",
      "open": "17.363",
      "high": "17.965",
      "low": "17.334",
      "close": "17.551",
      "volume": "121333700"
    },
    {
      "date": "2022-06-21",
      "open": "17.76",
      "high": "17.8619",
      "low": "16.98",
      "close": "17.091",
      "volume": "121775900"
    },
    {
      "date": "2022-06-22",
      "open": "17.075",
      "high": "18.282",
      "low": "17.02",
      "close": "17.889",
      "volume": "120106200"
    },
    {
      "date": "2022-06-23",
      "open": "18.05",
      "high": "18.276",
      "low": "17.587",
      "close": "18.171",
      "volume": "95382260"
    },
    {
      "date": "2022-06-24",
      "open": "18.35",
      "high": "19.119",
      "low": "18.184",
      "close": "19.085",
      "volume": "124239700"
    },
    {
      "date": "2022-06-27",
      "open": "19.177",
      "high": "19.178",
      "low": "18.239",
      "close": "18.914",
      "volume": "83638790"
    },
    {
      "date": "2022-06-28",
      "open": "18.92",
      "high": "19.22",
      "low": "17.937",
      "close": "17.96",
      "volume": "72018970"
    },
    {
      "date": "2022-06-29",
      "open": "17.955",
      "high": "18.0665",
      "low": "17.51",
      "close": "17.836",
      "volume": "57668470"
    },
    {
      "date": "2022-06-30",
      "open": "17.707",
      "high": "17.945",
      "low": "17.03",
      "close": "17.487",
      "volume": "78947100"
    },
    {
      "date": "2022-07-01",
      "open": "17.649",
      "high": "18.01",
      "low": "17.427",
      "close": "17.995",
      "volume": "52015830"
    },
    {
      "date": "2022-07-05",
      "open": "17.628",
      "high": "18.592",
      "low": "17.268",
      "close": "18.588",
      "volume": "73390230"
    },
    {
      "date": "2022-07-06",
      "open": "18.52",
      "high": "18.622",
      "low": "18.082",
      "close": "18.406",
      "volume": "57533850"
    },
    {
      "date": "2022-07-07",
      "open": "18.427",
      "high": "19.021",
      "low": "18.35",
      "close": "18.927",
      "volume": "63345450"
    },
    {
      "date": "2022-07-08",
      "open": "18.602",
      "high": "18.991",
      "low": "18.275",
      "close": "18.6975",
      "volume": "58356800"
    },
    {
      "date": "2022-07-11",
      "open": "18.473",
      "high": "18.499",
      "low": "17.689",
      "close": "17.734",
      "volume": "60484470"
    },
    {
      "date": "2022-07-12",
      "open": "17.733",
      "high": "17.9784",
      "low": "17.342",
      "close": "17.445",
      "volume": "68452640"
    },
    {
      "date": "2022-07-13",
      "open": "17.05",
      "high": "17.918",
      "low": "16.9702",
      "close": "17.656",
      "volume": "127344200"
    },
    {
      "date": "2022-07-14",
      "open": "17.556",
      "high": "17.752",
      "low": "17.182",
      "close": "17.478",
      "volume": "90394570"
    },
    {
      "date": "2022-07-15",
      "open": "17.558",
      "high": "18.922",
      "low": "17.456",
      "close": "18.911",
      "volume": "163191200"
    },
    {
      "date": "2022-07-18",
      "open": "19.25",
      "high": "19.967",
      "low": "18.98",
      "close": "19.092",
      "volume": "163228500"
    },
    {
      "date": "2022-07-19",
      "open": "19.302",
      "high": "20.197",
      "low": "18.84",
      "close": "20.163",
      "volume": "281787200"
    },
    {
      "date": "2022-07-20",
      "open": "20.817",
      "high": "21.697",
      "low": "20.01",
      "close": "21.644",
      "volume": "539202700"
    },
    {
      "date": "2022-07-21",
      "open": "21.43",
      "high": "22.432",
      "low": "21.15",
      "close": "22.388",
      "volume": "234301200"
    },
    {
      "date": "2022-07-22",
      "open": "22.238",
      "high": "22.935",
      "low": "21.844",
      "close": "22.044",
      "volume": "178054500"
    },
    {
      "date": "2022-07-25",
      "open": "22.131",
      "high": "22.523",
      "low": "21.635",
      "close": "21.851",
      "volume": "109352500"
    },
    {
      "date": "2022-07-26",
      "open": "21.666",
      "high": "21.939",
      "low": "21.164",
      "close": "21.391",
      "volume": "95085320"
    },
    {
      "date": "2022-07-27",
      "open": "21.648",
      "high": "22.778",
      "low": "21.458",
      "close": "22.675",
      "volume": "105083900"
    },
    {
      "date": "2022-07-28",
      "open": "22.46",
      "high": "22.81",
      "low": "21.967",
      "close": "22.602",
      "volume": "89727380"
    },
    {
      "date": "2022-07-29",
      "open": "22.329",
      "high": "23.075",
      "low": "22.24",
      "close": "22.49",
      "volume": "90649370"
    },
    {
      "date": "2022-08-01",
      "open": "22.3095",
      "high": "22.839",
      "low": "22.10",
      "close": "22.621",
      "volume": "55250440"
    },
    {
      "date": "2022-08-02",
      "open": "22.276",
      "high": "22.82",
      "low": "22.088",
      "close": "22.142",
      "volume": "63613270"
    },
    {
      "date": "2022-08-03",
      "open": "22.479",
      "high": "22.81",
      "low": "22.242",
      "close": "22.673",
      "volume": "64007010"
    },
    {
      "date": "2022-08-04",
      "open": "22.768",
      "high": "23.207",
      "low": "22.505",
      "close": "22.991",
      "volume": "71427410"
    },
    {
      "date": "2022-08-05",
      "open": "22.53",
      "high": "22.862",
      "low": "22.287",
      "close": "22.678",
      "volume": "55397330"
    },
    {
      "date": "2022-08-08",
      "open": "22.749",
      "high": "24.196",
      "low": "22.641",
      "close": "23.349",
      "volume": "109974100"
    },
    {
      "date": "2022-08-09",
      "open": "23.162",
      "high": "23.22",
      "low": "22.465",
      "close": "22.994",
      "volume": "61811940"
    },
    {
      "date": "2022-08-10",
      "open": "23.699",
      "high": "24.454",
      "low": "23.6596",
      "close": "24.411",
      "volume": "92547600"
    },
    {
      "date": "2022-08-11",
      "open": "24.468",
      "high": "25.162",
      "low": "24.151",
      "close": "24.27",
      "volume": "87800620"
    },
    {
      "date": "2022-08-12",
      "open": "24.481",
      "high": "24.941",
      "low": "24.376",
      "close": "24.93",
      "volume": "60985310"
    },
    {
      "date": "2022-08-15",
      "open": "24.811",
      "high": "25.199",
      "low": "24.751",
      "close": "24.911",
      "volume": "65273910"
    },
    {
      "date": "2022-08-16",
      "open": "24.716",
      "high": "24.929",
      "low": "24.403",
      "close": "24.569",
      "volume": "51368060"
    },
    {
      "date": "2022-08-17",
      "open": "24.118",
      "high": "24.424",
      "low": "23.756",
      "close": "24.115",
      "volume": "56272240"
    },
    {
      "date": "2022-08-18",
      "open": "24.196",
      "high": "24.6479",
      "low": "23.928",
      "close": "24.517",
      "volume": "52803870"
    },
    {
      "date": "2022-08-19",
      "open": "24.095",
      "high": "24.329",
      "low": "23.568",
      "close": "24.116",
      "volume": "75047070"
    },
    {
      "date": "2022-08-22",
      "open": "23.255",
      "high": "23.3475",
      "low": "22.459",
      "close": "22.654",
      "volume": "86300940"
    },
    {
      "date": "2022-08-23",
      "open": "22.646",
      "high": "22.99",
      "low": "22.43",
      "close": "22.455",
      "volume": "52769450"
    },
    {
      "date": "2022-08-24",
      "open": "22.566",
      "high": "23.41",
      "low": "22.394",
      "close": "22.961",
      "volume": "54263160"
    },
    {
      "date": "2022-08-25",
      "open": "23.024",
      "high": "23.416",
      "low": "22.90",
      "close": "23.398",
      "volume": "37668670"
    },
    {
      "date": "2022-08-26",
      "open": "23.3625",
      "high": "23.695",
      "low": "22.315",
      "close": "22.328",
      "volume": "53498480"
    },
    {
      "date": "2022-08-29",
      "open": "22.193",
      "high": "22.987",
      "low": "22.152",
      "close": "22.457",
      "volume": "71093970"
    },
    {
      "date": "2022-08-30",
      "open": "22.666",
      "high": "22.979",
      "low": "21.874",
      "close": "22.065",
      "volume": "57404340"
    },
    {
      "date": "2022-08-31",
      "open": "22.70",
      "high": "23.3879",
      "low": "22.343",
      "close": "22.356",
      "volume": "86159060"
    },
    {
      "date": "2022-09-01",
      "open": "22.072",
      "high": "23.037",
      "low": "21.947",
      "close": "23.004",
      "volume": "72929170"
    },
    {
      "date": "2022-09-02",
      "open": "23.103",
      "high": "23.3881",
      "low": "22.504",
      "close": "22.611",
      "volume": "81648830"
    },
    {
      "date": "2022-09-06",
      "open": "22.559",
      "high": "22.685",
      "low": "21.469",
      "close": "21.839",
      "volume": "74690160"
    },
    {
      "date": "2022-09-07",
      "open": "22.021",
      "high": "22.933",
      "low": "21.8268",
      "close": "22.896",
      "volume": "81493290"
    },
    {
      "date": "2022-09-08",
      "open": "22.416",
      "high": "22.8735",
      "low": "22.13",
      "close": "22.744",
      "volume": "67374360"
    },
    {
      "date": "2022-09-09",
      "open": "22.962",
      "high": "23.478",
      "low": "22.962",
      "close": "23.357",
      "volume": "67020600"
    },
    {
      "date": "2022-09-12",
      "open": "23.361",
      "high": "23.949",
      "low": "23.337",
      "close": "23.653",
      "volume": "60474250"
    },
    {
      "date": "2022-09-13",
      "open": "22.65",
      "high": "22.769",
      "low": "21.772",
      "close": "21.813",
      "volume": "80001280"
    },
    {
      "date": "2022-09-14",
      "open": "21.982",
      "high": "22.80",
      "low": "21.58",
      "close": "22.412",
      "volume": "82303400"
    },
    {
      "date": "2022-09-15",
      "open": "23.047",
      "high": "24.2287",
      "low": "22.91",
      "close": "23.538",
      "volume": "194541200"
    },
    {
      "date": "2022-09-16",
      "open": "23.122",
      "high": "24.1355",
      "low": "22.783",
      "close": "24.013",
      "volume": "189141800"
    },
    {
      "date": "2022-09-19",
      "open": "24.505",
      "high": "24.525",
      "low": "23.575",
      "close": "24.363",
      "volume": "179123700"
    },
    {
      "date": "2022-09-20",
      "open": "24.037",
      "high": "25.049",
      "low": "23.966",
      "close": "24.285",
      "volume": "160374300"
    },
    {
      "date": "2022-09-21",
      "open": "24.267",
      "high": "24.83",
      "low": "23.668",
      "close": "23.687",
      "volume": "91667720"
    },
    {
      "date": "2022-09-22",
      "open": "23.535",
      "high": "24.05",
      "low": "23.166",
      "close": "23.705",
      "volume": "100179700"
    },
    {
      "date": "2022-09-23",
      "open": "23.514",
      "high": "23.645",
      "low": "22.143",
      "close": "22.641",
      "volume": "112072300"
    },
    {
      "date": "2022-09-26",
      "open": "22.56",
      "high": "23.27",
      "low": "22.301",
      "close": "22.407",
      "volume": "82342850"
    },
    {
      "date": "2022-09-27",
      "open": "22.863",
      "high": "23.064",
      "low": "22.072",
      "close": "22.436",
      "volume": "77622230"
    },
    {
      "date": "2022-09-28",
      "open": "22.969",
      "high": "24.665",
      "low": "22.738",
      "close": "24.52",
      "volume": "175796700"
    },
    {
      "date": "2022-09-29",
      "open": "24.161",
      "high": "24.698",
      "low": "23.568",
      "close": "23.971",
      "volume": "189949400"
    },
    {
      "date": "2022-09-30",
      "open": "23.70",
      "high": "24.244",
      "low": "23.326",
      "close": "23.544",
      "volume": "118486100"
    },
    {
      "date": "2022-10-03",
      "open": "23.785",
      "high": "24.154",
      "low": "23.285",
      "close": "23.904",
      "volume": "86574430"
    },
    {
      "date": "2022-10-04",
      "open": "24.484",
      "high": "24.58",
      "low": "23.325",
      "close": "24.074",
      "volume": "139258500"
    },
    {
      "date": "2022-10-05",
      "open": "23.876",
      "high": "24.159",
      "low": "22.738",
      "close": "23.673",
      "volume": "108256300"
    },
    {
      "date": "2022-10-06",
      "open": "23.668",
      "high": "24.428",
      "low": "23.391",
      "close": "24.002",
      "volume": "91889400"
    },
    {
      "date": "2022-10-07",
      "open": "23.577",
      "high": "23.733",
      "low": "22.428",
      "close": "22.475",
      "volume": "98061280"
    },
    {
      "date": "2022-10-10",
      "open": "22.564",
      "high": "23.383",
      "low": "22.423",
      "close": "22.998",
      "volume": "99911450"
    },
    {
      "date": "2022-10-11",
      "open": "22.605",
      "high": "23.044",
      "low": "21.37",
      "close": "21.429",
      "volume": "152824100"
    },
    {
      "date": "2022-10-12",
      "open": "21.43",
      "high": "22.367",
      "low": "21.264",
      "close": "22.087",
      "volume": "129526400"
    },
    {
      "date": "2022-10-13",
      "open": "21.269",
      "high": "23.447",
      "low": "21.173",
      "close": "23.251",
      "volume": "175050100"
    },
    {
      "date": "2022-10-14",
      "open": "23.78",
      "high": "23.88",
      "low": "22.951",
      "close": "23.00",
      "volume": "152934000"
    },
    {
      "date": "2022-10-17",
      "open": "23.441",
      "high": "24.9922",
      "low": "23.44",
      "close": "24.51",
      "volume": "210578200"
    },
    {
      "date": "2022-10-18",
      "open": "24.98",
      "high": "25.037",
      "low": "23.773",
      "close": "24.086",
      "volume": "257767300"
    },
    {
      "date": "2022-10-19",
      "open": "26.50",
      "high": "27.93",
      "low": "26.266",
      "close": "27.238",
      "volume": "466852600"
    },
    {
      "date": "2022-10-20",
      "open": "27.278",
      "high": "27.8376",
      "low": "26.638",
      "close": "26.816",
      "volume": "172071000"
    },
    {
      "date": "2022-10-21",
      "open": "26.895",
      "high": "29.075",
      "low": "26.568",
      "close": "28.957",
      "volume": "248890600"
    },
    {
      "date": "2022-10-24",
      "open": "29.023",
      "high": "29.049",
      "low": "28.036",
      "close": "28.245",
      "volume": "133264200"
    },
    {
      "date": "2022-10-25",
      "open": "28.695",
      "high": "29.759",
      "low": "28.555",
      "close": "29.102",
      "volume": "151007200"
    },
    {
      "date": "2022-10-26",
      "open": "29.004",
      "high": "30.563",
      "low": "28.804",
      "close": "29.862",
      "volume": "157492500"
    },
    {
      "date": "2022-10-27",
      "open": "29.833",
      "high": "30.521",
      "low": "29.478",
      "close": "29.694",
      "volume": "146125900"
    },
    {
      "date": "2022-10-28",
      "open": "29.77",
      "high": "30.119",
      "low": "29.2292",
      "close": "29.572",
      "volume": "99605470"
    },
    {
      "date": "2022-10-31",
      "open": "29.513",
      "high": "29.762",
      "low": "28.95",
      "close": "29.188",
      "volume": "75051330"
    },
    {
      "date": "2022-11-01",
      "open": "29.617",
      "high": "29.97",
      "low": "28.642",
      "close": "28.675",
      "volume": "69164240"
    },
    {
      "date": "2022-11-02",
      "open": "28.64",
      "high": "28.733",
      "low": "27.284",
      "close": "27.30",
      "volume": "103676200"
    },
    {
      "date": "2022-11-03",
      "open": "27.125",
      "high": "27.629",
      "low": "26.88",
      "close": "26.906",
      "volume": "70573500"
    },
    {
      "date": "2022-11-04",
      "open": "27.202",
      "high": "27.497",
      "low": "25.532",
      "close": "26.079",
      "volume": "111246900"
    },
    {
      "date": "2022-11-07",
      "open": "26.106",
      "high": "26.1155",
      "low": "25.209",
      "close": "25.86",
      "volume": "79270330"
    },
    {
      "date": "2022-11-08",
      "open": "25.992",
      "high": "26.608",
      "low": "25.688",
      "close": "26.346",
      "volume": "76838260"
    },
    {
      "date": "2022-11-09",
      "open": "25.966",
      "high": "26.09",
      "low": "25.422",
      "close": "25.466",
      "volume": "72659940"
    },
    {
      "date": "2022-11-10",
      "open": "26.599",
      "high": "27.536",
      "low": "26.009",
      "close": "27.497",
      "volume": "96673230"
    },
    {
      "date": "2022-11-11",
      "open": "27.447",
      "high": "29.066",
      "low": "27.1558",
      "close": "29.013",
      "volume": "95738340"
    },
    {
      "date": "2022-11-14",
      "open": "29.00",
      "high": "31.10",
      "low": "28.819",
      "close": "29.927",
      "volume": "179734000"
    },
    {
      "date": "2022-11-15",
      "open": "30.92",
      "high": "31.271",
      "low": "30.255",
      "close": "31.02",
      "volume": "146269300"
    },
    {
      "date": "2022-11-16",
      "open": "30.994",
      "high": "31.049",
      "low": "30.361",
      "close": "30.602",
      "volume": "80385560"
    },
    {
      "date": "2022-11-17",
      "open": "29.472",
      "high": "29.982",
      "low": "29.10",
      "close": "29.528",
      "volume": "98382200"
    },
    {
      "date": "2022-11-18",
      "open": "29.733",
      "high": "29.80",
      "low": "28.70",
      "close": "28.798",
      "volume": "84001080"
    },
    {
      "date": "2022-11-21",
      "open": "29.10",
      "high": "29.187",
      "low": "28.266",
      "close": "28.505",
      "volume": "72565070"
    },
    {
      "date": "2022-11-22",
      "open": "28.499",
      "high": "28.698",
      "low": "27.734",
      "close": "28.669",
      "volume": "62451190"
    },
    {
      "date": "2022-11-23",
      "open": "28.591",
      "high": "29.247",
      "low": "28.376",
      "close": "29.15",
      "volume": "59189880"
    },
    {
      "date": "2022-11-25",
      "open": "28.90",
      "high": "28.921",
      "low": "28.417",
      "close": "28.554",
      "volume": "32359530"
    },
    {
      "date": "2022-11-28",
      "open": "28.40",
      "high": "28.955",
      "low": "28.053",
      "close": "28.117",
      "volume": "47070490"
    },
    {
      "date": "2022-11-29",
      "open": "28.25",
      "high": "28.296",
      "low": "27.594",
      "close": "28.096",
      "volume": "57868740"
    },
    {
      "date": "2022-11-30",
      "open": "28.137",
      "high": "30.826",
      "low": "28.041",
      "close": "30.553",
      "volume": "160701200"
    },
    {
      "date": "2022-12-01",
      "open": "30.399",
      "high": "31.98",
      "low": "30.303",
      "close": "31.695",
      "volume": "146648700"
    },
    {
      "date": "2022-12-02",
      "open": "31.049",
      "high": "32.199",
      "low": "31.00",
      "close": "32.041",
      "volume": "126906000"
    },
    {
      "date": "2022-12-05",
      "open": "31.646",
      "high": "32.277",
      "low": "31.092",
      "close": "31.259",
      "volume": "84230290"
    },
    {
      "date": "2022-12-06",
      "open": "31.10",
      "high": "31.3223",
      "low": "30.313",
      "close": "30.556",
      "volume": "71953950"
    },
    {
      "date": "2022-12-07",
      "open": "30.65",
      "high": "30.961",
      "low": "30.21",
      "close": "30.842",
      "volume": "78216340"
    },
    {
      "date": "2022-12-08",
      "open": "30.911",
      "high": "31.238",
      "low": "30.481",
      "close": "31.026",
      "volume": "72053260"
    },
    {
      "date": "2022-12-09",
      "open": "32.145",
      "high": "32.90",
      "low": "31.952",
      "close": "32.001",
      "volume": "143640300"
    },
    {
      "date": "2022-12-12",
      "open": "32.00",
      "high": "32.318",
      "low": "30.885",
      "close": "31.518",
      "volume": "101486100"
    },
    {
      "date": "2022-12-13",
      "open": "32.80",
      "high": "33.2724",
      "low": "31.7199",
      "close": "32.034",
      "volume": "107564300"
    },
    {
      "date": "2022-12-14",
      "open": "31.897",
      "high": "32.471",
      "low": "31.442",
      "close": "31.783",
      "volume": "75432910"
    },
    {
      "date": "2022-12-15",
      "open": "30.212",
      "high": "30.339",
      "low": "28.655",
      "close": "29.041",
      "volume": "177245600"
    },
    {
      "date": "2022-12-16",
      "open": "28.876",
      "high": "29.472",
      "low": "28.87",
      "close": "29.071",
      "volume": "140800500"
    },
    {
      "date": "2022-12-19",
      "open": "28.973",
      "high": "29.225",
      "low": "28.613",
      "close": "28.83",
      "volume": "61636670"
    },
    {
      "date": "2022-12-20",
      "open": "28.124",
      "high": "28.928",
      "low": "28.081",
      "close": "28.819",
      "volume": "69181140"
    },
    {
      "date": "2022-12-21",
      "open": "28.999",
      "high": "30.066",
      "low": "28.65",
      "close": "29.796",
      "volume": "63761730"
    },
    {
      "date": "2022-12-22",
      "open": "29.809",
      "high": "29.888",
      "low": "29.0813",
      "close": "29.775",
      "volume": "78561920"
    },
    {
      "date": "2022-12-23",
      "open": "29.618",
      "high": "29.8461",
      "low": "29.191",
      "close": "29.4965",
      "volume": "42511080"
    },
    {
      "date": "2022-12-27",
      "open": "29.319",
      "high": "29.357",
      "low": "28.213",
      "close": "28.417",
      "volume": "57780980"
    },
    {
      "date": "2022-12-28",
      "open": "28.192",
      "high": "28.519",
      "low": "27.341",
      "close": "27.688",
      "volume": "59643690"
    },
    {
      "date": "2022-12-29",
      "open": "28.318",
      "high": "29.55",
      "low": "28.101",
      "close": "29.112",
      "volume": "95885270"
    },
    {
      "date": "2022-12-30",
      "open": "28.553",
      "high": "29.501",
      "low": "28.322",
      "close": "29.488",
      "volume": "75668920"
    },
    {
      "date": "2023-01-03",
      "open": "29.806",
      "high": "29.839",
      "low": "28.87",
      "close": "29.495",
      "volume": "67639640"
    },
    {
      "date": "2023-01-04",
      "open": "29.824",
      "high": "31.1135",
      "low": "29.551",
      "close": "30.941",
      "volume": "93450540"
    },
    {
      "date": "2023-01-05",
      "open": "30.70",
      "high": "31.418",
      "low": "30.4545",
      "close": "30.97",
      "volume": "83283900"
    },
    {
      "date": "2023-01-06",
      "open": "31.157",
      "high": "31.677",
      "low": "30.369",
      "close": "31.555",
      "volume": "89598390"
    },
    {
      "date": "2023-01-09",
      "open": "31.683",
      "high": "32.17",
      "low": "31.322",
      "close": "31.517",
      "volume": "67666280"
    },
    {
      "date": "2023-01-10",
      "open": "31.107",
      "high": "32.935",
      "low": "31.107",
      "close": "32.754",
      "volume": "130722900"
    },
    {
      "date": "2023-01-11",
      "open": "32.65",
      "high": "32.888",
      "low": "32.135",
      "close": "32.726",
      "volume": "95796810"
    },
    {
      "date": "2023-01-12",
      "open": "33.25",
      "high": "33.295",
      "low": "32.314",
      "close": "33.013",
      "volume": "108562500"
    },
    {
      "date": "2023-01-13",
      "open": "32.997",
      "high": "33.665",
      "low": "32.8885",
      "close": "33.282",
      "volume": "82868160"
    },
    {
      "date": "2023-01-17",
      "open": "33.108",
      "high": "33.25",
      "low": "32.36",
      "close": "32.622",
      "volume": "92469870"
    },
    {
      "date": "2023-01-18",
      "open": "32.675",
      "high": "33.008",
      "low": "32.125",
      "close": "32.633",
      "volume": "78141150"
    },
    {
      "date": "2023-01-19",
      "open": "32.257",
      "high": "32.489",
      "low": "31.339",
      "close": "31.578",
      "volume": "180082000"
    },
    {
      "date": "2023-01-20",
      "open": "33.679",
      "high": "34.40",
      "low": "33.2625",
      "close": "34.25",
      "volume": "284303400"
    },
    {
      "date": "2023-01-23",
      "open": "34.1715",
      "high": "36.2245",
      "low": "34.0633",
      "close": "35.742",
      "volume": "156468500"
    },
    {
      "date": "2023-01-24",
      "open": "35.753",
      "high": "36.565",
      "low": "35.514",
      "close": "36.383",
      "volume": "117965300"
    },
    {
      "date": "2023-01-25",
      "open": "36.057",
      "high": "36.89",
      "low": "35.8501",
      "close": "36.796",
      "volume": "77669070"
    },
    {
      "date": "2023-01-26",
      "open": "36.877",
      "high": "36.902",
      "low": "36.17",
      "close": "36.487",
      "volume": "82568440"
    },
    {
      "date": "2023-01-27",
      "open": "36.32",
      "high": "36.592",
      "low": "36.059",
      "close": "36.077",
      "volume": "67035480"
    },
    {
      "date": "2023-01-30",
      "open": "35.844",
      "high": "36.095",
      "low": "35.2855",
      "close": "35.311",
      "volume": "51275930"
    },
    {
      "date": "2023-01-31",
      "open": "34.998",
      "high": "35.595",
      "low": "34.871",
      "close": "35.386",
      "volume": "56607380"
    },
    {
      "date": "2023-02-01",
      "open": "35.386",
      "high": "36.5385",
      "low": "34.991",
      "close": "36.199",
      "volume": "80051700"
    },
    {
      "date": "2023-02-02",
      "open": "36.516",
      "high": "36.832",
      "low": "35.843",
      "close": "36.689",
      "volume": "78569520"
    },
    {
      "date": "2023-02-03",
      "open": "35.908",
      "high": "37.943",
      "low": "35.90",
      "close": "36.59",
      "volume": "94020340"
    },
    {
      "date": "2023-02-06",
      "open": "36.3642",
      "high": "36.845",
      "low": "36.068",
      "close": "36.148",
      "volume": "49949420"
    },
    {
      "date": "2023-02-07",
      "open": "35.851",
      "high": "36.418",
      "low": "35.418",
      "close": "36.295",
      "volume": "62893680"
    },
    {
      "date": "2023-02-08",
      "open": "36.002",
      "high": "36.8193",
      "low": "35.831",
      "close": "36.683",
      "volume": "62531790"
    },
    {
      "date": "2023-02-09",
      "open": "37.241",
      "high": "37.383",
      "low": "36.1744",
      "close": "36.25",
      "volume": "69011000"
    },
    {
      "date": "2023-02-10",
      "open": "35.916",
      "high": "36.214",
      "low": "34.714",
      "close": "34.736",
      "volume": "72910960"
    },
    {
      "date": "2023-02-13",
      "open": "34.95",
      "high": "35.9703",
      "low": "34.425",
      "close": "35.857",
      "volume": "71344450"
    },
    {
      "date": "2023-02-14",
      "open": "35.755",
      "high": "36.375",
      "low": "35.34",
      "close": "35.996",
      "volume": "46247580"
    },
    {
      "date": "2023-02-15",
      "open": "35.663",
      "high": "36.288",
      "low": "35.424",
      "close": "36.142",
      "volume": "39699450"
    },
    {
      "date": "2023-02-16",
      "open": "35.50",
      "high": "36.15",
      "low": "35.031",
      "close": "35.071",
      "volume": "52157260"
    },
    {
      "date": "2023-02-17",
      "open": "34.7905",
      "high": "34.90",
      "low": "34.244",
      "close": "34.796",
      "volume": "52947270"
    },
    {
      "date": "2023-02-21",
      "open": "34.285",
      "high": "34.4125",
      "low": "33.6418",
      "close": "33.75",
      "volume": "57102920"
    },
    {
      "date": "2023-02-22",
      "open": "33.75",
      "high": "34.191",
      "low": "33.282",
      "close": "33.488",
      "volume": "45462490"
    },
    {
      "date": "2023-02-23",
      "open": "33.123",
      "high": "33.128",
      "low": "31.43",
      "close": "32.365",
      "volume": "132386700"
    },
    {
      "date": "2023-02-24",
      "open": "31.93",
      "high": "32.15",
      "low": "31.452",
      "close": "31.715",
      "volume": "68306920"
    },
    {
      "date": "2023-02-27",
      "open": "32.387",
      "high": "33.00",
      "low": "32.2121",
      "close": "32.303",
      "volume": "61425800"
    },
    {
      "date": "2023-02-28",
      "open": "32.37",
      "high": "32.762",
      "low": "32.117",
      "close": "32.213",
      "volume": "36760750"
    },
    {
      "date": "2023-03-01",
      "open": "32.155",
      "high": "32.66",
      "low": "31.236",
      "close": "31.348",
      "volume": "49113110"
    },
    {
      "date": "2023-03-02",
      "open": "31.096",
      "high": "31.557",
      "low": "31.038",
      "close": "31.188",
      "volume": "49210530"
    },
    {
      "date": "2023-03-03",
      "open": "31.545",
      "high": "31.749",
      "low": "31.082",
      "close": "31.518",
      "volume": "59533190"
    },
    {
      "date": "2023-03-06",
      "open": "31.70",
      "high": "32.33",
      "low": "31.1841",
      "close": "31.203",
      "volume": "56607430"
    },
    {
      "date": "2023-03-07",
      "open": "31.2675",
      "high": "31.43",
      "low": "30.6623",
      "close": "30.847",
      "volume": "45530820"
    },
    {
      "date": "2023-03-08",
      "open": "30.929",
      "high": "31.183",
      "low": "30.575",
      "close": "31.179",
      "volume": "34794740"
    },
    {
      "date": "2023-03-09",
      "open": "31.208",
      "high": "31.251",
      "low": "29.488",
      "close": "29.778",
      "volume": "74433500"
    },
    {
      "date": "2023-03-10",
      "open": "29.7905",
      "high": "29.879",
      "low": "28.90",
      "close": "29.276",
      "volume": "57593150"
    },
    {
      "date": "2023-03-13",
      "open": "28.734",
      "high": "29.924",
      "low": "28.533",
      "close": "29.351",
      "volume": "62923850"
    },
    {
      "date": "2023-03-14",
      "open": "29.597",
      "high": "29.745",
      "low": "29.031",
      "close": "29.494",
      "volume": "59566920"
    },
    {
      "date": "2023-03-15",
      "open": "29.251",
      "high": "30.631",
      "low": "29.228",
      "close": "30.379",
      "volume": "92153400"
    },
    {
      "date": "2023-03-16",
      "open": "30.475",
      "high": "31.66",
      "low": "30.171",
      "close": "31.006",
      "volume": "79123710"
    },
    {
      "date": "2023-03-17",
      "open": "31.006",
      "high": "31.076",
      "low": "30.00",
      "close": "30.35",
      "volume": "69187770"
    },
    {
      "date": "2023-03-20",
      "open": "29.979",
      "high": "30.75",
      "low": "29.60",
      "close": "30.513",
      "volume": "51134300"
    },
    {
      "date": "2023-03-21",
      "open": "30.632",
      "high": "30.792",
      "low": "30.043",
      "close": "30.579",
      "volume": "48862790"
    },
    {
      "date": "2023-03-22",
      "open": "30.631",
      "high": "30.645",
      "low": "29.354",
      "close": "29.39",
      "volume": "58080350"
    },
    {
      "date": "2023-03-23",
      "open": "30.468",
      "high": "32.278",
      "low": "30.414",
      "close": "32.037",
      "volume": "156533500"
    },
    {
      "date": "2023-03-24",
      "open": "32.063",
      "high": "33.183",
      "low": "32.063",
      "close": "32.839",
      "volume": "130040900"
    },
    {
      "date": "2023-03-27",
      "open": "32.755",
      "high": "33.644",
      "low": "32.441",
      "close": "32.766",
      "volume": "86257630"
    },
    {
      "date": "2023-03-28",
      "open": "32.606",
      "high": "33.332",
      "low": "32.128",
      "close": "32.352",
      "volume": "64893880"
    },
    {
      "date": "2023-03-29",
      "open": "32.629",
      "high": "33.285",
      "low": "32.573",
      "close": "33.203",
      "volume": "62873360"
    },
    {
      "date": "2023-03-30",
      "open": "34.027",
      "high": "34.329",
      "low": "33.53",
      "close": "33.843",
      "volume": "71314680"
    },
    {
      "date": "2023-03-31",
      "open": "34.005",
      "high": "34.584",
      "low": "33.72",
      "close": "34.548",
      "volume": "56101610"
    },
    {
      "date": "2023-04-03",
      "open": "34.183",
      "high": "34.858",
      "low": "34.04",
      "close": "34.828",
      "volume": "44136500"
    },
    {
      "date": "2023-04-04",
      "open": "34.849",
      "high": "34.98",
      "low": "34.395",
      "close": "34.675",
      "volume": "32980720"
    },
    {
      "date": "2023-04-05",
      "open": "34.53",
      "high": "34.543",
      "low": "33.6253",
      "close": "34.235",
      "volume": "42055450"
    },
    {
      "date": "2023-04-06",
      "open": "33.934",
      "high": "34.048",
      "low": "33.263",
      "close": "33.933",
      "volume": "46605420"
    },
    {
      "date": "2023-04-10",
      "open": "33.527",
      "high": "33.988",
      "low": "33.336",
      "close": "33.899",
      "volume": "26578980"
    },
    {
      "date": "2023-04-11",
      "open": "34.345",
      "high": "34.714",
      "low": "33.7635",
      "close": "33.821",
      "volume": "40447780"
    },
    {
      "date": "2023-04-12",
      "open": "34.081",
      "high": "34.28",
      "low": "33.004",
      "close": "33.103",
      "volume": "39654400"
    },
    {
      "date": "2023-04-13",
      "open": "33.999",
      "high": "34.643",
      "low": "33.875",
      "close": "34.619",
      "volume": "74064370"
    },
    {
      "date": "2023-04-14",
      "open": "34.294",
      "high": "34.4853",
      "low": "33.641",
      "close": "33.863",
      "volume": "53505080"
    },
    {
      "date": "2023-04-17",
      "open": "33.80",
      "high": "33.839",
      "low": "32.75",
      "close": "33.272",
      "volume": "61360470"
    },
    {
      "date": "2023-04-18",
      "open": "33.50",
      "high": "33.719",
      "low": "33.05",
      "close": "33.37",
      "volume": "179445000"
    },
    {
      "date": "2023-04-19",
      "open": "32.421",
      "high": "32.575",
      "low": "31.61",
      "close": "32.312",
      "volume": "221282700"
    },
    {
      "date": "2023-04-20",
      "open": "32.039",
      "high": "33.143",
      "low": "31.833",
      "close": "32.535",
      "volume": "99478000"
    },
    {
      "date": "2023-04-21",
      "open": "32.30",
      "high": "32.829",
      "low": "31.95",
      "close": "32.798",
      "volume": "63480000"
    },
    {
      "date": "2023-04-24",
      "open": "33.02",
      "high": "33.466",
      "low": "32.675",
      "close": "32.902",
      "volume": "55866270"
    },
    {
      "date": "2023-04-25",
      "open": "32.85",
      "high": "32.8655",
      "low": "32.11",
      "close": "32.255",
      "volume": "54266420"
    },
    {
      "date": "2023-04-26",
      "open": "32.136",
      "high": "32.59",
      "low": "32.047",
      "close": "32.115",
      "volume": "46232380"
    },
    {
      "date": "2023-04-27",
      "open": "32.43",
      "high": "32.745",
      "low": "31.744",
      "close": "32.585",
      "volume": "56187680"
    },
    {
      "date": "2023-04-28",
      "open": "32.524",
      "high": "33.0808",
      "low": "32.40",
      "close": "32.993",
      "volume": "42283740"
    },
    {
      "date": "2023-05-01",
      "open": "32.9435",
      "high": "33.123",
      "low": "31.809",
      "close": "32.412",
      "volume": "53414840"
    },
    {
      "date": "2023-05-02",
      "open": "32.50",
      "high": "32.607",
      "low": "31.562",
      "close": "31.755",
      "volume": "43186120"
    },
    {
      "date": "2023-05-03",
      "open": "31.755",
      "high": "32.462",
      "low": "31.585",
      "close": "31.93",
      "volume": "50640570"
    },
    {
      "date": "2023-05-04",
      "open": "31.901",
      "high": "32.361",
      "low": "31.795",
      "close": "32.078",
      "volume": "38796570"
    },
    {
      "date": "2023-05-05",
      "open": "32.361",
      "high": "32.415",
      "low": "31.944",
      "close": "32.276",
      "volume": "39906370"
    },
    {
      "date": "2023-05-08",
      "open": "32.299",
      "high": "33.256",
      "low": "32.203",
      "close": "33.121",
      "volume": "54885930"
    },
    {
      "date": "2023-05-09",
      "open": "33.067",
      "high": "33.632",
      "low": "32.974",
      "close": "33.214",
      "volume": "55448520"
    },
    {
      "date": "2023-05-10",
      "open": "33.521",
      "high": "33.711",
      "low": "32.951",
      "close": "33.542",
      "volume": "42898970"
    },
    {
      "date": "2023-05-11",
      "open": "33.498",
      "high": "34.547",
      "low": "33.184",
      "close": "34.476",
      "volume": "80335310"
    },
    {
      "date": "2023-05-12",
      "open": "34.476",
      "high": "34.8166",
      "low": "33.7364",
      "close": "33.989",
      "volume": "60823600"
    },
    {
      "date": "2023-05-15",
      "open": "34.062",
      "high": "34.19",
      "low": "33.554",
      "close": "33.589",
      "volume": "36529700"
    },
    {
      "date": "2023-05-16",
      "open": "33.40",
      "high": "33.517",
      "low": "33.191",
      "close": "33.375",
      "volume": "33348630"
    },
    {
      "date": "2023-05-17",
      "open": "33.176",
      "high": "34.138",
      "low": "32.9615",
      "close": "33.996",
      "volume": "39588070"
    },
    {
      "date": "2023-05-18",
      "open": "34.725",
      "high": "37.587",
      "low": "34.637",
      "close": "37.129",
      "volume": "209252400"
    },
    {
      "date": "2023-05-19",
      "open": "36.986",
      "high": "36.999",
      "low": "36.381",
      "close": "36.536",
      "volume": "78597030"
    },
    {
      "date": "2023-05-22",
      "open": "36.536",
      "high": "37.201",
      "low": "36.25",
      "close": "36.301",
      "volume": "54064200"
    },
    {
      "date": "2023-05-23",
      "open": "36.024",
      "high": "36.417",
      "low": "35.431",
      "close": "35.599",
      "volume": "68660780"
    },
    {
      "date": "2023-05-24",
      "open": "35.693",
      "high": "36.7151",
      "low": "35.6625",
      "close": "36.485",
      "volume": "79733160"
    },
    {
      "date": "2023-05-25",
      "open": "35.961",
      "high": "36.745",
      "low": "35.742",
      "close": "35.90",
      "volume": "62631050"
    },
    {
      "date": "2023-05-26",
      "open": "36.11",
      "high": "38.376",
      "low": "35.60",
      "close": "37.888",
      "volume": "93604360"
    },
    {
      "date": "2023-05-30",
      "open": "39.748",
      "high": "40.511",
      "low": "38.579",
      "close": "39.298",
      "volume": "108649900"
    },
    {
      "date": "2023-05-31",
      "open": "39.189",
      "high": "39.626",
      "low": "38.891",
      "close": "39.523",
      "volume": "69880470"
    },
    {
      "date": "2023-06-01",
      "open": "39.741",
      "high": "40.752",
      "low": "39.308",
      "close": "40.313",
      "volume": "71601450"
    },
    {
      "date": "2023-06-02",
      "open": "40.289",
      "high": "40.658",
      "low": "39.59",
      "close": "40.047",
      "volume": "59023810"
    },
    {
      "date": "2023-06-05",
      "open": "40.047",
      "high": "41.386",
      "low": "40.015",
      "close": "40.354",
      "volume": "72474130"
    },
    {
      "date": "2023-06-06",
      "open": "40.50",
      "high": "40.512",
      "low": "39.693",
      "close": "39.929",
      "volume": "49915320"
    },
    {
      "date": "2023-06-07",
      "open": "41.043",
      "high": "41.895",
      "low": "39.923",
      "close": "39.977",
      "volume": "119323900"
    },
    {
      "date": "2023-06-08",
      "open": "39.977",
      "high": "40.954",
      "low": "39.634",
      "close": "40.937",
      "volume": "59910870"
    },
    {
      "date": "2023-06-09",
      "open": "42.45",
      "high": "42.59",
      "low": "41.476",
      "close": "42.002",
      "volume": "123728300"
    },
    {
      "date": "2023-06-12",
      "open": "41.883",
      "high": "42.47",
      "low": "41.6567",
      "close": "42.397",
      "volume": "59677120"
    },
    {
      "date": "2023-06-13",
      "open": "43.001",
      "high": "43.727",
      "low": "42.84",
      "close": "43.573",
      "volume": "78205350"
    },
    {
      "date": "2023-06-14",
      "open": "43.499",
      "high": "44.733",
      "low": "43.35",
      "close": "44.086",
      "volume": "84130890"
    },
    {
      "date": "2023-06-15",
      "open": "44.41",
      "high": "44.865",
      "low": "43.95",
      "close": "44.527",
      "volume": "70999150"
    },
    {
      "date": "2023-06-16",
      "open": "44.615",
      "high": "44.751",
      "low": "43.09",
      "close": "43.196",
      "volume": "87537400"
    },
    {
      "date": "2023-06-20",
      "open": "43.018",
      "high": "44.00",
      "low": "43.00",
      "close": "43.47",
      "volume": "47623130"
    },
    {
      "date": "2023-06-21",
      "open": "43.265",
      "high": "43.455",
      "low": "42.254",
      "close": "42.445",
      "volume": "51464410"
    },
    {
      "date": "2023-06-22",
      "open": "42.293",
      "high": "42.471",
      "low": "41.868",
      "close": "42.248",
      "volume": "48722460"
    },
    {
      "date": "2023-06-23",
      "open": "41.859",
      "high": "42.582",
      "low": "41.773",
      "close": "42.402",
      "volume": "82986000"
    },
    {
      "date": "2023-06-26",
      "open": "42.2435",
      "high": "43.096",
      "low": "41.49",
      "close": "41.594",
      "volume": "46400220"
    },
    {
      "date": "2023-06-27",
      "open": "41.739",
      "high": "42.0879",
      "low": "41.15",
      "close": "41.708",
      "volume": "48180660"
    },
    {
      "date": "2023-06-28",
      "open": "42.31",
      "high": "43.7292",
      "low": "42.289",
      "close": "42.984",
      "volume": "88113420"
    },
    {
      "date": "2023-06-29",
      "open": "43.433",
      "high": "43.785",
      "low": "42.615",
      "close": "42.824",
      "volume": "49323100"
    },
    {
      "date": "2023-06-30",
      "open": "43.11",
      "high": "44.412",
      "low": "43.11",
      "close": "44.049",
      "volume": "73463940"
    },
    {
      "date": "2023-07-03",
      "open": "43.976",
      "high": "44.1545",
      "low": "43.162",
      "close": "44.144",
      "volume": "37284610"
    },
    {
      "date": "2023-07-05",
      "open": "44.491",
      "high": "45.097",
      "low": "43.9624",
      "close": "44.59",
      "volume": "68754140"
    },
    {
      "date": "2023-07-06",
      "open": "44.00",
      "high": "44.28",
      "low": "43.072",
      "close": "43.884",
      "volume": "49448920"
    },
    {
      "date": "2023-07-07",
      "open": "43.86",
      "high": "44.2325",
      "low": "43.5835",
      "close": "43.81",
      "volume": "41651440"
    },
    {
      "date": "2023-07-10",
      "open": "43.852",
      "high": "44.441",
      "low": "43.682",
      "close": "44.171",
      "volume": "42517370"
    },
    {
      "date": "2023-07-11",
      "open": "43.865",
      "high": "44.08",
      "low": "43.1042",
      "close": "44.021",
      "volume": "45745590"
    },
    {
      "date": "2023-07-12",
      "open": "44.455",
      "high": "44.5409",
      "low": "43.7749",
      "close": "44.405",
      "volume": "57316570"
    },
    {
      "date": "2023-07-13",
      "open": "44.70",
      "high": "45.167",
      "low": "44.1177",
      "close": "45.038",
      "volume": "61574750"
    },
    {
      "date": "2023-07-14",
      "open": "45.2785",
      "high": "45.648",
      "low": "43.97",
      "close": "44.191",
      "volume": "71958600"
    },
    {
      "date": "2023-07-17",
      "open": "44.557",
      "high": "45.668",
      "low": "44.5105",
      "close": "45.005",
      "volume": "69011410"
    },
    {
      "date": "2023-07-18",
      "open": "45.10",
      "high": "47.815",
      "low": "44.878",
      "close": "47.48",
      "volume": "131968800"
    },
    {
      "date": "2023-07-19",
      "open": "47.686",
      "high": "48.50",
      "low": "47.00",
      "close": "47.759",
      "volume": "209964800"
    },
    {
      "date": "2023-07-20",
      "open": "44.70",
      "high": "44.85",
      "low": "43.20",
      "close": "43.742",
      "volume": "239897100"
    },
    {
      "date": "2023-07-21",
      "open": "43.737",
      "high": "43.824",
      "low": "42.319",
      "close": "42.75",
      "volume": "173400300"
    },
    {
      "date": "2023-07-24",
      "open": "42.50",
      "high": "42.864",
      "low": "41.919",
      "close": "42.837",
      "volume": "82824340"
    },
    {
      "date": "2023-07-25",
      "open": "42.718",
      "high": "43.088",
      "low": "42.613",
      "close": "42.77",
      "volume": "48598430"
    },
    {
      "date": "2023-07-26",
      "open": "42.42",
      "high": "42.526",
      "low": "41.559",
      "close": "42.267",
      "volume": "60092420"
    },
    {
      "date": "2023-07-27",
      "open": "42.69",
      "high": "42.752",
      "low": "41.188",
      "close": "41.317",
      "volume": "65944660"
    },
    {
      "date": "2023-07-28",
      "open": "41.556",
      "high": "42.747",
      "low": "41.376",
      "close": "42.578",
      "volume": "64280730"
    },
    {
      "date": "2023-07-31",
      "open": "42.651",
      "high": "43.913",
      "low": "42.63",
      "close": "43.897",
      "volume": "65876190"
    },
    {
      "date": "2023-08-01",
      "open": "43.737",
      "high": "44.525",
      "low": "43.14",
      "close": "43.862",
      "volume": "57255440"
    },
    {
      "date": "2023-08-02",
      "open": "43.523",
      "high": "43.556",
      "low": "42.656",
      "close": "42.97",
      "volume": "49217810"
    },
    {
      "date": "2023-08-03",
      "open": "42.78",
      "high": "44.193",
      "low": "42.719",
      "close": "43.10",
      "volume": "62593090"
    },
    {
      "date": "2023-08-04",
      "open": "43.306",
      "high": "43.65",
      "low": "42.627",
      "close": "43.16",
      "volume": "54418110"
    },
    {
      "date": "2023-08-07",
      "open": "43.6455",
      "high": "44.111",
      "low": "42.8906",
      "close": "44.076",
      "volume": "47813030"
    },
    {
      "date": "2023-08-08",
      "open": "44.036",
      "high": "44.357",
      "low": "43.51",
      "close": "43.83",
      "volume": "37671950"
    },
    {
      "date": "2023-08-09",
      "open": "43.974",
      "high": "44.062",
      "low": "42.759",
      "close": "42.89",
      "volume": "38466390"
    },
    {
      "date": "2023-08-10",
      "open": "43.112",
      "high": "43.812",
      "low": "42.869",
      "close": "42.998",
      "volume": "54676070"
    },
    {
      "date": "2023-08-11",
      "open": "42.898",
      "high": "43.0632",
      "low": "42.1328",
      "close": "42.166",
      "volume": "39279140"
    },
    {
      "date": "2023-08-14",
      "open": "42.199",
      "high": "42.8845",
      "low": "41.878",
      "close": "42.778",
      "volume": "39659630"
    },
    {
      "date": "2023-08-15",
      "open": "42.441",
      "high": "42.912",
      "low": "42.104",
      "close": "42.37",
      "volume": "33679980"
    },
    {
      "date": "2023-08-16",
      "open": "42.373",
      "high": "42.451",
      "low": "41.525",
      "close": "41.545",
      "volume": "39670210"
    },
    {
      "date": "2023-08-17",
      "open": "41.50",
      "high": "41.524",
      "low": "40.1582",
      "close": "40.30",
      "volume": "60314690"
    },
    {
      "date": "2023-08-18",
      "open": "39.933",
      "high": "40.652",
      "low": "39.815",
      "close": "40.453",
      "volume": "43121960"
    },
    {
      "date": "2023-08-21",
      "open": "40.223",
      "high": "40.961",
      "low": "39.95",
      "close": "40.829",
      "volume": "38615790"
    },
    {
      "date": "2023-08-22",
      "open": "40.90",
      "high": "41.574",
      "low": "40.74",
      "close": "41.317",
      "volume": "36032730"
    },
    {
      "date": "2023-08-23",
      "open": "41.84",
      "high": "43.702",
      "low": "41.771",
      "close": "42.755",
      "volume": "81747320"
    },
    {
      "date": "2023-08-24",
      "open": "42.541",
      "high": "42.759",
      "low": "40.6165",
      "close": "40.693",
      "volume": "56877990"
    },
    {
      "date": "2023-08-25",
      "open": "41.20",
      "high": "41.925",
      "low": "40.7564",
      "close": "41.603",
      "volume": "53909330"
    },
    {
      "date": "2023-08-28",
      "open": "41.804",
      "high": "41.983",
      "low": "41.327",
      "close": "41.806",
      "volume": "29286130"
    },
    {
      "date": "2023-08-29",
      "open": "41.60",
      "high": "43.217",
      "low": "41.45",
      "close": "42.999",
      "volume": "44867030"
    },
    {
      "date": "2023-08-30",
      "open": "43.085",
      "high": "43.816",
      "low": "42.835",
      "close": "43.467",
      "volume": "36253800"
    },
    {
      "date": "2023-08-31",
      "open": "43.123",
      "high": "43.715",
      "low": "43.123",
      "close": "43.368",
      "volume": "38029540"
    },
    {
      "date": "2023-09-01",
      "open": "43.7725",
      "high": "44.55",
      "low": "43.593",
      "close": "43.988",
      "volume": "47933790"
    },
    {
      "date": "2023-09-05",
      "open": "43.839",
      "high": "45.345",
      "low": "43.80",
      "close": "44.868",
      "volume": "61558650"
    },
    {
      "date": "2023-09-06",
      "open": "44.861",
      "high": "45.139",
      "low": "44.049",
      "close": "44.576",
      "volume": "38622740"
    },
    {
      "date": "2023-09-07",
      "open": "44.115",
      "high": "44.46",
      "low": "43.67",
      "close": "44.314",
      "volume": "29226760"
    },
    {
      "date": "2023-09-08",
      "open": "44.356",
      "high": "44.681",
      "low": "43.885",
      "close": "44.28",
      "volume": "27043530"
    },
    {
      "date": "2023-09-11",
      "open": "44.307",
      "high": "44.989",
      "low": "44.275",
      "close": "44.536",
      "volume": "29137670"
    },
    {
      "date": "2023-09-12",
      "open": "44.285",
      "high": "44.544",
      "low": "43.412",
      "close": "43.469",
      "volume": "31240240"
    },
    {
      "date": "2023-09-13",
      "open": "43.55",
      "high": "43.84",
      "low": "41.069",
      "close": "41.224",
      "volume": "118430300"
    },
    {
      "date": "2023-09-14",
      "open": "41.04",
      "high": "41.139",
      "low": "40.00",
      "close": "40.049",
      "volume": "107090400"
    },
    {
      "date": "2023-09-15",
      "open": "40.10",
      "high": "40.47",
      "low": "39.503",
      "close": "39.694",
      "volume": "91167450"
    },
    {
      "date": "2023-09-18",
      "open": "39.55",
      "high": "39.9465",
      "low": "39.26",
      "close": "39.44",
      "volume": "47047060"
    },
    {
      "date": "2023-09-19",
      "open": "39.284",
      "high": "39.823",
      "low": "39.0245",
      "close": "39.62",
      "volume": "40800540"
    },
    {
      "date": "2023-09-20",
      "open": "39.705",
      "high": "39.7985",
      "low": "38.612",
      "close": "38.63",
      "volume": "38666190"
    },
    {
      "date": "2023-09-21",
      "open": "38.65",
      "high": "39.59",
      "low": "38.342",
      "close": "38.415",
      "volume": "55563880"
    },
    {
      "date": "2023-09-22",
      "open": "38.50",
      "high": "38.688",
      "low": "37.836",
      "close": "37.981",
      "volume": "36997960"
    },
    {
      "date": "2023-09-25",
      "open": "38.29",
      "high": "38.662",
      "low": "38.081",
      "close": "38.48",
      "volume": "37572780"
    },
    {
      "date": "2023-09-26",
      "open": "38.288",
      "high": "38.456",
      "low": "37.7355",
      "close": "37.925",
      "volume": "40893920"
    },
    {
      "date": "2023-09-27",
      "open": "38.24",
      "high": "38.4223",
      "low": "37.625",
      "close": "37.759",
      "volume": "38435210"
    },
    {
      "date": "2023-09-28",
      "open": "37.56",
      "high": "37.896",
      "low": "37.11",
      "close": "37.636",
      "volume": "43699060"
    },
    {
      "date": "2023-09-29",
      "open": "38.00",
      "high": "38.258",
      "low": "37.535",
      "close": "37.76",
      "volume": "42052980"
    },
    {
      "date": "2023-10-02",
      "open": "37.748",
      "high": "38.4808",
      "low": "37.68",
      "close": "38.033",
      "volume": "31021010"
    },
    {
      "date": "2023-10-03",
      "open": "37.711",
      "high": "39.49",
      "low": "37.2849",
      "close": "37.675",
      "volume": "88781340"
    },
    {
      "date": "2023-10-04",
      "open": "37.65",
      "high": "38.022",
      "low": "37.358",
      "close": "37.69",
      "volume": "43036580"
    },
    {
      "date": "2023-10-05",
      "open": "37.801",
      "high": "37.86",
      "low": "36.724",
      "close": "37.259",
      "volume": "50347730"
    },
    {
      "date": "2023-10-06",
      "open": "36.843",
      "high": "38.252",
      "low": "36.777",
      "close": "38.151",
      "volume": "47781180"
    },
    {
      "date": "2023-10-09",
      "open": "37.805",
      "high": "38.717",
      "low": "37.7755",
      "close": "38.595",
      "volume": "32998020"
    },
    {
      "date": "2023-10-10",
      "open": "38.558",
      "high": "38.87",
      "low": "37.225",
      "close": "37.332",
      "volume": "72889390"
    },
    {
      "date": "2023-10-11",
      "open": "37.2775",
      "high": "37.781",
      "low": "36.534",
      "close": "36.593",
      "volume": "91513950"
    },
    {
      "date": "2023-10-12",
      "open": "36.648",
      "high": "36.883",
      "low": "35.905",
      "close": "36.12",
      "volume": "73760860"
    },
    {
      "date": "2023-10-13",
      "open": "35.564",
      "high": "35.893",
      "low": "35.205",
      "close": "35.568",
      "volume": "63163200"
    },
    {
      "date": "2023-10-16",
      "open": "35.621",
      "high": "36.308",
      "low": "35.477",
      "close": "36.082",
      "volume": "51289470"
    },
    {
      "date": "2023-10-17",
      "open": "36.11",
      "high": "36.2705",
      "low": "35.389",
      "close": "35.572",
      "volume": "59084120"
    },
    {
      "date": "2023-10-18",
      "open": "35.10",
      "high": "35.479",
      "low": "34.473",
      "close": "34.619",
      "volume": "114296400"
    },
    {
      "date": "2023-10-19",
      "open": "40.474",
      "high": "40.895",
      "low": "39.226",
      "close": "40.177",
      "volume": "280744200"
    },
    {
      "date": "2023-10-20",
      "open": "40.563",
      "high": "41.064",
      "low": "39.801",
      "close": "40.096",
      "volume": "127829200"
    },
    {
      "date": "2023-10-23",
      "open": "40.332",
      "high": "40.754",
      "low": "39.852",
      "close": "40.684",
      "volume": "73900320"
    },
    {
      "date": "2023-10-24",
      "open": "40.968",
      "high": "41.669",
      "low": "40.839",
      "close": "41.373",
      "volume": "64592470"
    },
    {
      "date": "2023-10-25",
      "open": "41.602",
      "high": "41.884",
      "low": "41.011",
      "close": "41.125",
      "volume": "62995870"
    },
    {
      "date": "2023-10-26",
      "open": "41.142",
      "high": "41.731",
      "low": "40.1544",
      "close": "40.354",
      "volume": "68497020"
    },
    {
      "date": "2023-10-27",
      "open": "40.642",
      "high": "41.021",
      "low": "39.562",
      "close": "39.787",
      "volume": "49976120"
    },
    {
      "date": "2023-10-30",
      "open": "40.235",
      "high": "41.282",
      "low": "39.941",
      "close": "41.008",
      "volume": "53171470"
    },
    {
      "date": "2023-10-31",
      "open": "40.924",
      "high": "41.252",
      "low": "40.463",
      "close": "41.169",
      "volume": "38776230"
    },
    {
      "date": "2023-11-01",
      "open": "41.477",
      "high": "42.06",
      "low": "41.418",
      "close": "42.019",
      "volume": "48061080"
    },
    {
      "date": "2023-11-02",
      "open": "42.117",
      "high": "42.669",
      "low": "41.71",
      "close": "42.471",
      "volume": "44759840"
    },
    {
      "date": "2023-11-03",
      "open": "42.876",
      "high": "43.4815",
      "low": "42.553",
      "close": "43.236",
      "volume": "36670510"
    },
    {
      "date": "2023-11-06",
      "open": "43.438",
      "high": "43.503",
      "low": "42.961",
      "close": "43.474",
      "volume": "30032350"
    },
    {
      "date": "2023-11-07",
      "open": "43.618",
      "high": "43.764",
      "low": "43.10",
      "close": "43.461",
      "volume": "32910640"
    },
    {
      "date": "2023-11-08",
      "open": "43.50",
      "high": "43.807",
      "low": "43.368",
      "close": "43.665",
      "volume": "23568450"
    },
    {
      "date": "2023-11-09",
      "open": "43.803",
      "high": "44.038",
      "low": "43.435",
      "close": "43.515",
      "volume": "27355070"
    },
    {
      "date": "2023-11-10",
      "open": "43.748",
      "high": "44.748",
      "low": "43.551",
      "close": "44.724",
      "volume": "44432840"
    },
    {
      "date": "2023-11-13",
      "open": "44.725",
      "high": "44.843",
      "low": "44.26",
      "close": "44.462",
      "volume": "28961430"
    },
    {
      "date": "2023-11-14",
      "open": "44.878",
      "high": "45.4075",
      "low": "44.564",
      "close": "44.865",
      "volume": "40608840"
    },
    {
      "date": "2023-11-15",
      "open": "45.281",
      "high": "46.275",
      "low": "45.245",
      "close": "46.194",
      "volume": "50352830"
    },
    {
      "date": "2023-11-16",
      "open": "46.30",
      "high": "46.728",
      "low": "45.965",
      "close": "46.695",
      "volume": "36559740"
    },
    {
      "date": "2023-11-17",
      "open": "46.695",
      "high": "46.765",
      "low": "46.276",
      "close": "46.591",
      "volume": "28002140"
    },
    {
      "date": "2023-11-20",
      "open": "46.54",
      "high": "47.6756",
      "low": "46.54",
      "close": "47.447",
      "volume": "36210950"
    },
    {
      "date": "2023-11-21",
      "open": "47.263",
      "high": "47.702",
      "low": "47.121",
      "close": "47.495",
      "volume": "29977230"
    },
    {
      "date": "2023-11-22",
      "open": "47.68",
      "high": "48.27",
      "low": "47.656",
      "close": "47.80",
      "volume": "28438910"
    },
    {
      "date": "2023-11-24",
      "open": "47.711",
      "high": "48.04",
      "low": "47.52",
      "close": "47.956",
      "volume": "14047320"
    },
    {
      "date": "2023-11-27",
      "open": "47.903",
      "high": "48.20",
      "low": "47.535",
      "close": "47.917",
      "volume": "36259240"
    },
    {
      "date": "2023-11-28",
      "open": "47.811",
      "high": "48.05",
      "low": "47.595",
      "close": "47.90",
      "volume": "28901640"
    },
    {
      "date": "2023-11-29",
      "open": "47.90",
      "high": "48.0988",
      "low": "47.449",
      "close": "47.719",
      "volume": "28555400"
    },
    {
      "date": "2023-11-30",
      "open": "47.531",
      "high": "47.8591",
      "low": "47.042",
      "close": "47.397",
      "volume": "42873490"
    },
    {
      "date": "2023-12-01",
      "open": "47.317",
      "high": "47.523",
      "low": "46.46",
      "close": "46.574",
      "volume": "43414710"
    },
    {
      "date": "2023-12-04",
      "open": "46.099",
      "high": "46.12",
      "low": "45.12",
      "close": "45.39",
      "volume": "51577130"
    },
    {
      "date": "2023-12-05",
      "open": "45.07",
      "high": "45.639",
      "low": "44.958",
      "close": "45.515",
      "volume": "33806740"
    },
    {
      "date": "2023-12-06",
      "open": "46.00",
      "high": "46.05",
      "low": "44.573",
      "close": "44.673",
      "volume": "41787550"
    },
    {
      "date": "2023-12-07",
      "open": "45.085",
      "high": "45.2885",
      "low": "44.832",
      "close": "45.20",
      "volume": "35067220"
    },
    {
      "date": "2023-12-08",
      "open": "45.076",
      "high": "45.55",
      "low": "45.076",
      "close": "45.376",
      "volume": "34583840"
    },
    {
      "date": "2023-12-11",
      "open": "45.936",
      "high": "47.065",
      "low": "45.721",
      "close": "45.989",
      "volume": "49296620"
    },
    {
      "date": "2023-12-12",
      "open": "46.523",
      "high": "46.561",
      "low": "45.9196",
      "close": "46.30",
      "volume": "33026600"
    },
    {
      "date": "2023-12-13",
      "open": "46.198",
      "high": "48.125",
      "low": "46.198",
      "close": "47.998",
      "volume": "58201920"
    },
    {
      "date": "2023-12-14",
      "open": "48.036",
      "high": "48.076",
      "low": "46.476",
      "close": "46.983",
      "volume": "51764370"
    },
    {
      "date": "2023-12-15",
      "open": "46.73",
      "high": "47.30",
      "low": "46.73",
      "close": "47.206",
      "volume": "78409920"
    },
    {
      "date": "2023-12-18",
      "open": "47.63",
      "high": "49.204",
      "low": "47.5095",
      "close": "48.612",
      "volume": "64106600"
    },
    {
      "date": "2023-12-19",
      "open": "48.84",
      "high": "49.614",
      "low": "48.406",
      "close": "49.502",
      "volume": "38490140"
    },
    {
      "date": "2023-12-20",
      "open": "49.20",
      "high": "50.089",
      "low": "48.839",
      "close": "48.927",
      "volume": "45636900"
    },
    {
      "date": "2023-12-21",
      "open": "49.266",
      "high": "49.44",
      "low": "48.677",
      "close": "49.161",
      "volume": "27562250"
    },
    {
      "date": "2023-12-22",
      "open": "49.40",
      "high": "49.602",
      "low": "48.545",
      "close": "48.676",
      "volume": "27026720"
    },
    {
      "date": "2023-12-26",
      "open": "48.939",
      "high": "49.148",
      "low": "48.638",
      "close": "49.119",
      "volume": "20345170"
    },
    {
      "date": "2023-12-27",
      "open": "49.124",
      "high": "49.4015",
      "low": "48.925",
      "close": "49.179",
      "volume": "25613300"
    },
    {
      "date": "2023-12-28",
      "open": "49.20",
      "high": "49.289",
      "low": "48.907",
      "close": "49.051",
      "volume": "17104920"
    },
    {
      "date": "2023-12-29",
      "open": "49.037",
      "high": "49.223",
      "low": "48.1935",
      "close": "48.688",
      "volume": "27405550"
    },
    {
      "date": "2024-01-02",
      "open": "48.3185",
      "high": "48.465",
      "low": "46.186",
      "close": "46.85",
      "volume": "50494230"
    },
    {
      "date": "2024-01-03",
      "open": "46.732",
      "high": "47.505",
      "low": "46.5773",
      "close": "47.026",
      "volume": "34436940"
    },
    {
      "date": "2024-01-04",
      "open": "47.298",
      "high": "48.0739",
      "low": "46.653",
      "close": "47.467",
      "volume": "36365130"
    },
    {
      "date": "2024-01-05",
      "open": "47.65",
      "high": "47.9545",
      "low": "47.1804",
      "close": "47.406",
      "volume": "26312500"
    },
    {
      "date": "2024-01-08",
      "open": "47.389",
      "high": "48.524",
      "low": "47.365",
      "close": "48.503",
      "volume": "36757750"
    },
    {
      "date": "2024-01-09",
      "open": "47.553",
      "high": "48.5085",
      "low": "47.38",
      "close": "48.209",
      "volume": "35267570"
    },
    {
      "date": "2024-01-10",
      "open": "48.16",
      "high": "48.70",
      "low": "47.295",
      "close": "47.833",
      "volume": "43424480"
    },
    {
      "date": "2024-01-11",
      "open": "49.254",
      "high": "50.341",
      "low": "48.382",
      "close": "49.223",
      "volume": "79932650"
    },
    {
      "date": "2024-01-12",
      "open": "50.051",
      "high": "50.079",
      "low": "49.061",
      "close": "49.216",
      "volume": "50037180"
    },
    {
      "date": "2024-01-16",
      "open": "49.00",
      "high": "49.415",
      "low": "47.802",
      "close": "48.124",
      "volume": "46789740"
    },
    {
      "date": "2024-01-17",
      "open": "48.45",
      "high": "48.621",
      "low": "47.5264",
      "close": "48.033",
      "volume": "48945930"
    },
    {
      "date": "2024-01-18",
      "open": "48.003",
      "high": "48.577",
      "low": "47.802",
      "close": "48.531",
      "volume": "40543990"
    },
    {
      "date": "2024-01-19",
      "open": "48.498",
      "high": "48.567",
      "low": "47.606",
      "close": "48.295",
      "volume": "56723510"
    },
    {
      "date": "2024-01-22",
      "open": "48.755",
      "high": "48.98",
      "low": "47.99",
      "close": "48.571",
      "volume": "52123090"
    },
    {
      "date": "2024-01-23",
      "open": "49.20",
      "high": "49.896",
      "low": "48.14",
      "close": "49.219",
      "volume": "155060200"
    },
    {
      "date": "2024-01-24",
      "open": "53.775",
      "high": "56.25",
      "low": "53.707",
      "close": "54.487",
      "volume": "264328000"
    },
    {
      "date": "2024-01-25",
      "open": "55.195",
      "high": "56.346",
      "low": "54.846",
      "close": "56.20",
      "volume": "94519150"
    },
    {
      "date": "2024-01-26",
      "open": "56.181",
      "high": "57.964",
      "low": "55.8432",
      "close": "57.042",
      "volume": "127705700"
    },
    {
      "date": "2024-01-29",
      "open": "57.135",
      "high": "57.855",
      "low": "56.268",
      "close": "57.579",
      "volume": "69053900"
    },
    {
      "date": "2024-01-30",
      "open": "56.732",
      "high": "57.088",
      "low": "56.082",
      "close": "56.285",
      "volume": "61817980"
    },
    {
      "date": "2024-01-31",
      "open": "56.285",
      "high": "57.215",
      "low": "56.2045",
      "close": "56.411",
      "volume": "48575990"
    },
    {
      "date": "2024-02-01",
      "open": "56.702",
      "high": "57.266",
      "low": "56.383",
      "close": "56.751",
      "volume": "31740020"
    },
    {
      "date": "2024-02-02",
      "open": "56.452",
      "high": "56.78",
      "low": "56.237",
      "close": "56.464",
      "volume": "40328430"
    },
    {
      "date": "2024-02-05",
      "open": "56.247",
      "high": "57.575",
      "low": "55.7195",
      "close": "56.206",
      "volume": "41430990"
    },
    {
      "date": "2024-02-06",
      "open": "56.412",
      "high": "56.634",
      "low": "55.437",
      "close": "55.588",
      "volume": "28403000"
    },
    {
      "date": "2024-02-07",
      "open": "55.816",
      "high": "56.78",
      "low": "55.498",
      "close": "55.93",
      "volume": "43735910"
    },
    {
      "date": "2024-02-08",
      "open": "56.055",
      "high": "56.37",
      "low": "55.574",
      "close": "55.853",
      "volume": "31754680"
    },
    {
      "date": "2024-02-09",
      "open": "56.50",
      "high": "56.60",
      "low": "55.81",
      "close": "56.132",
      "volume": "30556980"
    },
    {
      "date": "2024-02-12",
      "open": "56.036",
      "high": "56.844",
      "low": "55.70",
      "close": "55.785",
      "volume": "36084870"
    },
    {
      "date": "2024-02-13",
      "open": "55.08",
      "high": "55.92",
      "low": "54.90",
      "close": "55.452",
      "volume": "35114530"
    },
    {
      "date": "2024-02-14",
      "open": "56.726",
      "high": "58.1248",
      "low": "56.434",
      "close": "57.933",
      "volume": "56342260"
    },
    {
      "date": "2024-02-15",
      "open": "58.191",
      "high": "59.377",
      "low": "58.032",
      "close": "59.346",
      "volume": "52209380"
    },
    {
      "date": "2024-02-16",
      "open": "59.695",
      "high": "59.70",
      "low": "57.746",
      "close": "58.395",
      "volume": "43256890"
    },
    {
      "date": "2024-02-20",
      "open": "58.018",
      "high": "58.60",
      "low": "56.966",
      "close": "57.513",
      "volume": "31242360"
    },
    {
      "date": "2024-02-21",
      "open": "57.351",
      "high": "57.5775",
      "low": "56.732",
      "close": "57.335",
      "volume": "22811430"
    },
    {
      "date": "2024-02-22",
      "open": "58.275",
      "high": "59.085",
      "low": "57.8885",
      "close": "58.847",
      "volume": "35265970"
    },
    {
      "date": "2024-02-23",
      "open": "58.64",
      "high": "59.243",
      "low": "57.982",
      "close": "58.356",
      "volume": "25688520"
    },
    {
      "date": "2024-02-26",
      "open": "58.356",
      "high": "59.075",
      "low": "58.327",
      "close": "58.765",
      "volume": "23937120"
    },
    {
      "date": "2024-02-27",
      "open": "59.50",
      "high": "60.536",
      "low": "59.233",
      "close": "60.167",
      "volume": "44893550"
    },
    {
      "date": "2024-02-28",
      "open": "59.579",
      "high": "59.817",
      "low": "59.001",
      "close": "59.648",
      "volume": "26052420"
    },
    {
      "date": "2024-02-29",
      "open": "60.425",
      "high": "60.4516",
      "low": "59.516",
      "close": "60.292",
      "volume": "35720820"
    },
    {
      "date": "2024-03-01",
      "open": "59.981",
      "high": "62.028",
      "low": "59.95",
      "close": "61.934",
      "volume": "42703050"
    },
    {
      "date": "2024-03-04",
      "open": "62.156",
      "high": "62.442",
      "low": "61.508",
      "close": "61.583",
      "volume": "30203060"
    },
    {
      "date": "2024-03-05",
      "open": "61.01",
      "high": "61.091",
      "low": "59.20",
      "close": "59.85",
      "volume": "38495630"
    },
    {
      "date": "2024-03-06",
      "open": "60.299",
      "high": "60.793",
      "low": "59.3556",
      "close": "59.769",
      "volume": "24695920"
    },
    {
      "date": "2024-03-07",
      "open": "59.934",
      "high": "61.053",
      "low": "59.59",
      "close": "60.851",
      "volume": "27428050"
    },
    {
      "date": "2024-03-08",
      "open": "60.827",
      "high": "61.609",
      "low": "60.084",
      "close": "60.482",
      "volume": "27772430"
    },
    {
      "date": "2024-03-11",
      "open": "60.808",
      "high": "61.10",
      "low": "60.037",
      "close": "60.093",
      "volume": "25009400"
    },
    {
      "date": "2024-03-12",
      "open": "60.021",
      "high": "61.53",
      "low": "59.627",
      "close": "61.108",
      "volume": "28216310"
    },
    {
      "date": "2024-03-13",
      "open": "61.337",
      "high": "61.485",
      "low": "60.721",
      "close": "60.945",
      "volume": "21920940"
    },
    {
      "date": "2024-03-14",
      "open": "61.50",
      "high": "62.08",
      "low": "60.735",
      "close": "61.301",
      "volume": "31204520"
    },
    {
      "date": "2024-03-15",
      "open": "62.292",
      "high": "62.292",
      "low": "60.382",
      "close": "60.588",
      "volume": "66716290"
    },
    {
      "date": "2024-03-18",
      "open": "61.356",
      "high": "62.741",
      "low": "61.0448",
      "close": "61.839",
      "volume": "33442440"
    },
    {
      "date": "2024-03-19",
      "open": "61.562",
      "high": "62.128",
      "low": "60.80",
      "close": "62.074",
      "volume": "21426130"
    },
    {
      "date": "2024-03-20",
      "open": "61.995",
      "high": "62.9505",
      "low": "61.834",
      "close": "62.769",
      "volume": "26395090"
    },
    {
      "date": "2024-03-21",
      "open": "63.065",
      "high": "63.4362",
      "low": "62.233",
      "close": "62.271",
      "volume": "25076710"
    },
    {
      "date": "2024-03-22",
      "open": "62.416",
      "high": "62.905",
      "low": "62.10",
      "close": "62.801",
      "volume": "21356880"
    },
    {
      "date": "2024-03-25",
      "open": "62.79",
      "high": "63.046",
      "low": "62.316",
      "close": "62.746",
      "volume": "18032640"
    },
    {
      "date": "2024-03-26",
      "open": "62.52",
      "high": "63.439",
      "low": "61.9184",
      "close": "62.924",
      "volume": "28044530"
    },
    {
      "date": "2024-03-27",
      "open": "62.901",
      "high": "63.135",
      "low": "61.073",
      "close": "61.353",
      "volume": "26282670"
    },
    {
      "date": "2024-03-28",
      "open": "61.499",
      "high": "61.50",
      "low": "60.159",
      "close": "60.733",
      "volume": "37088030"
    },
    {
      "date": "2024-04-01",
      "open": "60.80",
      "high": "61.511",
      "low": "60.5571",
      "close": "61.431",
      "volume": "21159250"
    },
    {
      "date": "2024-04-02",
      "open": "61.10",
      "high": "61.503",
      "low": "60.551",
      "close": "61.421",
      "volume": "20292170"
    },
    {
      "date": "2024-04-03",
      "open": "61.2745",
      "high": "63.041",
      "low": "61.15",
      "close": "63.008",
      "volume": "29312310"
    },
    {
      "date": "2024-04-04",
      "open": "63.321",
      "high": "63.80",
      "low": "61.658",
      "close": "61.714",
      "volume": "30643490"
    },
    {
      "date": "2024-04-05",
      "open": "62.492",
      "high": "63.791",
      "low": "62.271",
      "close": "63.618",
      "volume": "33788420"
    },
    {
      "date": "2024-04-08",
      "open": "63.639",
      "high": "63.90",
      "low": "62.811",
      "close": "62.841",
      "volume": "21457310"
    },
    {
      "date": "2024-04-09",
      "open": "63.199",
      "high": "63.199",
      "low": "61.5635",
      "close": "61.82",
      "volume": "21466350"
    },
    {
      "date": "2024-04-10",
      "open": "61.097",
      "high": "62.014",
      "low": "60.934",
      "close": "61.858",
      "volume": "28062480"
    },
    {
      "date": "2024-04-11",
      "open": "62.442",
      "high": "63.166",
      "low": "61.724",
      "close": "62.878",
      "volume": "26626620"
    },
    {
      "date": "2024-04-12",
      "open": "62.823",
      "high": "63.312",
      "low": "61.8915",
      "close": "62.283",
      "volume": "29592690"
    },
    {
      "date": "2024-04-15",
      "open": "63.017",
      "high": "63.017",
      "low": "60.3871",
      "close": "60.715",
      "volume": "30853940"
    },
    {
      "date": "2024-04-16",
      "open": "60.75",
      "high": "62.245",
      "low": "60.75",
      "close": "61.752",
      "volume": "35191220"
    },
    {
      "date": "2024-04-17",
      "open": "62.097",
      "high": "62.097",
      "low": "60.771",
      "close": "61.369",
      "volume": "33122220"
    },
    {
      "date": "2024-04-18",
      "open": "61.21",
      "high": "62.133",
      "low": "60.5435",
      "close": "61.056",
      "volume": "84684070"
    },
    {
      "date": "2024-04-19",
      "open": "56.788",
      "high": "57.90",
      "low": "55.216",
      "close": "55.504",
      "volume": "164497000"
    },
    {
      "date": "2024-04-22",
      "open": "55.066",
      "high": "55.861",
      "low": "54.201",
      "close": "55.46",
      "volume": "85976510"
    },
    {
      "date": "2024-04-23",
      "open": "55.649",
      "high": "57.921",
      "low": "55.528",
      "close": "57.775",
      "volume": "49755200"
    },
    {
      "date": "2024-04-24",
      "open": "57.431",
      "high": "57.6907",
      "low": "55.13",
      "close": "55.512",
      "volume": "53553120"
    },
    {
      "date": "2024-04-25",
      "open": "54.946",
      "high": "56.654",
      "low": "54.5705",
      "close": "56.48",
      "volume": "38071010"
    },
    {
      "date": "2024-04-26",
      "open": "55.821",
      "high": "56.292",
      "low": "55.319",
      "close": "56.123",
      "volume": "43325930"
    },
    {
      "date": "2024-04-29",
      "open": "55.918",
      "high": "55.964",
      "low": "55.424",
      "close": "55.949",
      "volume": "25088820"
    },
    {
      "date": "2024-04-30",
      "open": "56.00",
      "high": "56.00",
      "low": "54.9375",
      "close": "55.064",
      "volume": "33614920"
    },
    {
      "date": "2024-05-01",
      "open": "54.784",
      "high": "56.039",
      "low": "54.425",
      "close": "55.171",
      "volume": "34732330"
    },
    {
      "date": "2024-05-02",
      "open": "55.602",
      "high": "56.546",
      "low": "55.559",
      "close": "56.515",
      "volume": "30682280"
    },
    {
      "date": "2024-05-03",
      "open": "56.60",
      "high": "58.026",
      "low": "56.516",
      "close": "57.934",
      "volume": "33075240"
    },
    {
      "date": "2024-05-06",
      "open": "58.182",
      "high": "59.734",
      "low": "58.025",
      "close": "59.697",
      "volume": "36863370"
    },
    {
      "date": "2024-05-07",
      "open": "59.628",
      "high": "60.605",
      "low": "59.132",
      "close": "60.60",
      "volume": "36140920"
    },
    {
      "date": "2024-05-08",
      "open": "60.163",
      "high": "61.822",
      "low": "60.163",
      "close": "60.947",
      "volume": "30939040"
    },
    {
      "date": "2024-05-09",
      "open": "61.44",
      "high": "61.572",
      "low": "60.575",
      "close": "61.209",
      "volume": "20653750"
    },
    {
      "date": "2024-05-10",
      "open": "61.90",
      "high": "62.398",
      "low": "60.506",
      "close": "61.087",
      "volume": "26535860"
    },
    {
      "date": "2024-05-13",
      "open": "61.43",
      "high": "61.8219",
      "low": "60.683",
      "close": "61.659",
      "volume": "20861970"
    },
    {
      "date": "2024-05-14",
      "open": "61.517",
      "high": "62.148",
      "low": "60.84",
      "close": "61.366",
      "volume": "27923580"
    },
    {
      "date": "2024-05-15",
      "open": "61.857",
      "high": "62.41",
      "low": "60.91",
      "close": "61.352",
      "volume": "56706070"
    },
    {
      "date": "2024-05-16",
      "open": "61.575",
      "high": "61.834",
      "low": "60.909",
      "close": "61.052",
      "volume": "30563500"
    },
    {
      "date": "2024-05-17",
      "open": "61.70",
      "high": "62.579",
      "low": "61.4714",
      "close": "62.11",
      "volume": "37827080"
    },
    {
      "date": "2024-05-20",
      "open": "62.04",
      "high": "64.437",
      "low": "61.952",
      "close": "64.082",
      "volume": "38578530"
    },
    {
      "date": "2024-05-21",
      "open": "63.676",
      "high": "65.088",
      "low": "63.422",
      "close": "65.061",
      "volume": "29201550"
    },
    {
      "date": "2024-05-22",
      "open": "64.714",
      "high": "64.925",
      "low": "63.812",
      "close": "64.047",
      "volume": "21761740"
    },
    {
      "date": "2024-05-23",
      "open": "64.234",
      "high": "64.271",
      "low": "63.00",
      "close": "63.567",
      "volume": "23139390"
    },
    {
      "date": "2024-05-24",
      "open": "63.94",
      "high": "65.20",
      "low": "63.76",
      "close": "64.675",
      "volume": "26152600"
    },
    {
      "date": "2024-05-28",
      "open": "64.705",
      "high": "64.975",
      "low": "64.303",
      "close": "64.90",
      "volume": "26094510"
    },
    {
      "date": "2024-05-29",
      "open": "64.413",
      "high": "66.425",
      "low": "64.389",
      "close": "65.462",
      "volume": "36959350"
    },
    {
      "date": "2024-05-30",
      "open": "65.352",
      "high": "65.649",
      "low": "64.473",
      "close": "64.766",
      "volume": "23933540"
    },
    {
      "date": "2024-05-31",
      "open": "64.401",
      "high": "64.858",
      "low": "62.83",
      "close": "64.162",
      "volume": "40710230"
    },
    {
      "date": "2024-06-03",
      "open": "64.5215",
      "high": "64.678",
      "low": "62.727",
      "close": "63.379",
      "volume": "23235060"
    },
    {
      "date": "2024-06-04",
      "open": "63.378",
      "high": "63.523",
      "low": "62.644",
      "close": "63.162",
      "volume": "30081510"
    },
    {
      "date": "2024-06-05",
      "open": "63.402",
      "high": "65.125",
      "low": "62.825",
      "close": "65.027",
      "volume": "26826140"
    },
    {
      "date": "2024-06-06",
      "open": "64.489",
      "high": "65.799",
      "low": "64.4237",
      "close": "64.852",
      "volume": "24666640"
    },
    {
      "date": "2024-06-07",
      "open": "64.938",
      "high": "65.04",
      "low": "64.024",
      "close": "64.147",
      "volume": "18766310"
    },
    {
      "date": "2024-06-10",
      "open": "64.101",
      "high": "64.479",
      "low": "63.559",
      "close": "64.45",
      "volume": "20667590"
    },
    {
      "date": "2024-06-11",
      "open": "64.072",
      "high": "65.019",
      "low": "64.052",
      "close": "64.855",
      "volume": "21674170"
    },
    {
      "date": "2024-06-12",
      "open": "65.221",
      "high": "65.578",
      "low": "64.311",
      "close": "65.006",
      "volume": "20943810"
    },
    {
      "date": "2024-06-13",
      "open": "64.40",
      "high": "65.525",
      "low": "64.235",
      "close": "65.326",
      "volume": "18635870"
    },
    {
      "date": "2024-06-14",
      "open": "65.505",
      "high": "67.558",
      "low": "65.264",
      "close": "66.938",
      "volume": "44471160"
    },
    {
      "date": "2024-06-17",
      "open": "66.911",
      "high": "68.271",
      "low": "66.511",
      "close": "67.583",
      "volume": "36311840"
    },
    {
      "date": "2024-06-18",
      "open": "67.563",
      "high": "68.706",
      "low": "67.464",
      "close": "68.567",
      "volume": "29437750"
    },
    {
      "date": "2024-06-20",
      "open": "68.18",
      "high": "68.988",
      "low": "67.372",
      "close": "67.903",
      "volume": "25850890"
    },
    {
      "date": "2024-06-21",
      "open": "68.326",
      "high": "68.69",
      "low": "67.81",
      "close": "68.612",
      "volume": "45570860"
    },
    {
      "date": "2024-06-24",
      "open": "68.50",
      "high": "68.55",
      "low": "66.45",
      "close": "66.902",
      "volume": "39163350"
    },
    {
      "date": "2024-06-25",
      "open": "67.344",
      "high": "67.3665",
      "low": "66.23",
      "close": "67.241",
      "volume": "22787680"
    },
    {
      "date": "2024-06-26",
      "open": "67.241",
      "high": "68.296",
      "low": "67.002",
      "close": "67.769",
      "volume": "35458150"
    },
    {
      "date": "2024-06-27",
      "open": "67.935",
      "high": "68.857",
      "low": "67.814",
      "close": "68.434",
      "volume": "24048490"
    },
    {
      "date": "2024-06-28",
      "open": "67.90",
      "high": "68.70",
      "low": "67.308",
      "close": "67.488",
      "volume": "34123910"
    },
    {
      "date": "2024-07-01",
      "open": "67.489",
      "high": "67.502",
      "low": "66.378",
      "close": "67.361",
      "volume": "22128260"
    },
    {
      "date": "2024-07-02",
      "open": "67.354",
      "high": "68.174",
      "low": "67.007",
      "close": "67.958",
      "volume": "24114260"
    },
    {
      "date": "2024-07-03",
      "open": "67.748",
      "high": "68.375",
      "low": "67.55",
      "close": "68.251",
      "volume": "14035450"
    },
    {
      "date": "2024-07-05",
      "open": "68.251",
      "high": "69.749",
      "low": "67.723",
      "close": "69.065",
      "volume": "26590650"
    },
    {
      "date": "2024-07-08",
      "open": "68.70",
      "high": "68.886",
      "low": "68.1485",
      "close": "68.574",
      "volume": "19307860"
    },
    {
      "date": "2024-07-09",
      "open": "69.00",
      "high": "69.527",
      "low": "68.472",
      "close": "68.574",
      "volume": "25994740"
    },
    {
      "date": "2024-07-10",
      "open": "68.502",
      "high": "68.722",
      "low": "67.316",
      "close": "67.765",
      "volume": "26519280"
    },
    {
      "date": "2024-07-11",
      "open": "67.2485",
      "high": "67.2485",
      "low": "64.744",
      "close": "65.275",
      "volume": "51119280"
    },
    {
      "date": "2024-07-12",
      "open": "65.275",
      "high": "65.592",
      "low": "64.3708",
      "close": "64.76",
      "volume": "33551970"
    },
    {
      "date": "2024-07-15",
      "open": "64.75",
      "high": "66.754",
      "low": "64.663",
      "close": "65.645",
      "volume": "32087630"
    },
    {
      "date": "2024-07-16",
      "open": "66.18",
      "high": "66.3675",
      "low": "64.913",
      "close": "65.632",
      "volume": "26857060"
    },
    {
      "date": "2024-07-17",
      "open": "65.00",
      "high": "65.045",
      "low": "63.947",
      "close": "64.746",
      "volume": "40172770"
    },
    {
      "date": "2024-07-18",
      "open": "65.66",
      "high": "65.704",
      "low": "63.9165",
      "close": "64.304",
      "volume": "75757630"
    },
    {
      "date": "2024-07-19",
      "open": "66.064",
      "high": "67.897",
      "low": "62.912",
      "close": "63.334",
      "volume": "98156310"
    },
    {
      "date": "2024-07-22",
      "open": "63.95",
      "high": "65.629",
      "low": "63.26",
      "close": "64.75",
      "volume": "52190770"
    },
    {
      "date": "2024-07-23",
      "open": "64.75",
      "high": "64.991",
      "low": "64.10",
      "close": "64.276",
      "volume": "24635790"
    },
    {
      "date": "2024-07-24",
      "open": "63.574",
      "high": "65.242",
      "low": "63.2674",
      "close": "63.599",
      "volume": "48881630"
    },
    {
      "date": "2024-07-25",
      "open": "64.10",
      "high": "64.998",
      "low": "62.17",
      "close": "63.409",
      "volume": "45545390"
    },
    {
      "date": "2024-07-26",
      "open": "64.50",
      "high": "64.699",
      "low": "62.977",
      "close": "63.137",
      "volume": "31206590"
    },
    {
      "date": "2024-07-29",
      "open": "63.461",
      "high": "63.461",
      "low": "62.393",
      "close": "62.696",
      "volume": "24005370"
    },
    {
      "date": "2024-07-30",
      "open": "63.017",
      "high": "63.469",
      "low": "61.70",
      "close": "62.258",
      "volume": "34966090"
    },
    {
      "date": "2024-07-31",
      "open": "62.657",
      "high": "63.36",
      "low": "62.258",
      "close": "62.835",
      "volume": "31348770"
    },
    {
      "date": "2024-08-01",
      "open": "62.925",
      "high": "64.671",
      "low": "61.761",
      "close": "62.485",
      "volume": "37205730"
    },
    {
      "date": "2024-08-02",
      "open": "62.098",
      "high": "62.527",
      "low": "60.835",
      "close": "61.364",
      "volume": "35230030"
    },
    {
      "date": "2024-08-05",
      "open": "58.704",
      "high": "60.4563",
      "low": "58.704",
      "close": "59.855",
      "volume": "40442350"
    },
    {
      "date": "2024-08-06",
      "open": "60.062",
      "high": "62.245",
      "low": "60.062",
      "close": "60.957",
      "volume": "43190570"
    },
    {
      "date": "2024-08-07",
      "open": "61.6065",
      "high": "63.20",
      "low": "61.064",
      "close": "61.148",
      "volume": "31877910"
    },
    {
      "date": "2024-08-08",
      "open": "62.199",
      "high": "63.229",
      "low": "61.602",
      "close": "63.035",
      "volume": "32835420"
    },
    {
      "date": "2024-08-09",
      "open": "62.299",
      "high": "63.662",
      "low": "62.299",
      "close": "63.394",
      "volume": "19808360"
    },
    {
      "date": "2024-08-12",
      "open": "63.10",
      "high": "63.90",
      "low": "62.707",
      "close": "63.314",
      "volume": "23317120"
    },
    {
      "date": "2024-08-13",
      "open": "63.856",
      "high": "65.097",
      "low": "63.55",
      "close": "64.802",
      "volume": "26395710"
    },
    {
      "date": "2024-08-14",
      "open": "64.87",
      "high": "66.357",
      "low": "64.87",
      "close": "66.168",
      "volume": "40143440"
    },
    {
      "date": "2024-08-15",
      "open": "66.849",
      "high": "67.319",
      "low": "65.98",
      "close": "66.322",
      "volume": "32101730"
    },
    {
      "date": "2024-08-16",
      "open": "66.943",
      "high": "68.023",
      "low": "66.536",
      "close": "67.407",
      "volume": "35110140"
    },
    {
      "date": "2024-08-19",
      "open": "67.407",
      "high": "68.884",
      "low": "67.291",
      "close": "68.853",
      "volume": "30162270"
    },
    {
      "date": "2024-08-20",
      "open": "68.886",
      "high": "71.133",
      "low": "68.8245",
      "close": "69.854",
      "volume": "48131180"
    },
    {
      "date": "2024-08-21",
      "open": "69.70",
      "high": "70.10",
      "low": "69.138",
      "close": "69.712",
      "volume": "22353430"
    },
    {
      "date": "2024-08-22",
      "open": "69.10",
      "high": "70.15",
      "low": "68.624",
      "close": "68.896",
      "volume": "27293890"
    },
    {
      "date": "2024-08-23",
      "open": "69.413",
      "high": "69.607",
      "low": "67.863",
      "close": "68.673",
      "volume": "23544500"
    },
    {
      "date": "2024-08-26",
      "open": "68.726",
      "high": "69.059",
      "low": "68.1638",
      "close": "68.844",
      "volume": "13541540"
    },
    {
      "date": "2024-08-27",
      "open": "68.853",
      "high": "70.789",
      "low": "68.692",
      "close": "69.572",
      "volume": "31648780"
    },
    {
      "date": "2024-08-28",
      "open": "69.583",
      "high": "69.667",
      "low": "67.71",
      "close": "68.384",
      "volume": "24305830"
    },
    {
      "date": "2024-08-29",
      "open": "69.00",
      "high": "69.98",
      "low": "68.607",
      "close": "69.248",
      "volume": "21869740"
    },
    {
      "date": "2024-08-30",
      "open": "70.036",
      "high": "70.186",
      "low": "68.816",
      "close": "70.135",
      "volume": "32667230"
    },
    {
      "date": "2024-09-03",
      "open": "70.01",
      "high": "70.386",
      "low": "67.101",
      "close": "67.532",
      "volume": "31609640"
    },
    {
      "date": "2024-09-04",
      "open": "67.331",
      "high": "68.465",
      "low": "67.306",
      "close": "67.968",
      "volume": "17853370"
    },
    {
      "date": "2024-09-05",
      "open": "67.314",
      "high": "68.731",
      "low": "67.186",
      "close": "68.362",
      "volume": "18100720"
    },
    {
      "date": "2024-09-06",
      "open": "68.186",
      "high": "68.3152",
      "low": "66.234",
      "close": "66.577",
      "volume": "29912650"
    },
    {
      "date": "2024-09-09",
      "open": "67.40",
      "high": "68.35",
      "low": "67.214",
      "close": "67.542",
      "volume": "26831110"
    },
    {
      "date": "2024-09-10",
      "open": "67.687",
      "high": "68.059",
      "low": "66.5805",
      "close": "67.362",
      "volume": "20791820"
    },
    {
      "date": "2024-09-11",
      "open": "67.746",
      "high": "68.297",
      "low": "66.08",
      "close": "68.147",
      "volume": "23919240"
    },
    {
      "date": "2024-09-12",
      "open": "68.492",
      "high": "69.488",
      "low": "68.22",
      "close": "68.68",
      "volume": "25884370"
    },
    {
      "date": "2024-09-13",
      "open": "68.001",
      "high": "69.964",
      "low": "68.00",
      "close": "69.706",
      "volume": "22764820"
    },
    {
      "date": "2024-09-16",
      "open": "70.00",
      "high": "70.302",
      "low": "68.8632",
      "close": "69.65",
      "volume": "18437450"
    },
    {
      "date": "2024-09-17",
      "open": "70.082",
      "high": "70.763",
      "low": "69.837",
      "close": "70.691",
      "volume": "22986300"
    },
    {
      "date": "2024-09-18",
      "open": "70.755",
      "high": "70.755",
      "low": "68.80",
      "close": "69.047",
      "volume": "29844110"
    },
    {
      "date": "2024-09-19",
      "open": "70.50",
      "high": "71.566",
      "low": "69.537",
      "close": "70.432",
      "volume": "42284800"
    },
    {
      "date": "2024-09-20",
      "open": "70.555",
      "high": "70.6673",
      "low": "69.631",
      "close": "70.103",
      "volume": "39980620"
    },
    {
      "date": "2024-09-23",
      "open": "70.239",
      "high": "71.225",
      "low": "69.916",
      "close": "70.537",
      "volume": "32243440"
    },
    {
      "date": "2024-09-24",
      "open": "70.6625",
      "high": "72.244",
      "low": "70.445",
      "close": "72.226",
      "volume": "35657310"
    },
    {
      "date": "2024-09-25",
      "open": "72.10",
      "high": "72.512",
      "low": "71.621",
      "close": "72.156",
      "volume": "22597750"
    },
    {
      "date": "2024-09-26",
      "open": "72.473",
      "high": "72.526",
      "low": "70.172",
      "close": "71.143",
      "volume": "28329620"
    },
    {
      "date": "2024-09-27",
      "open": "70.836",
      "high": "71.071",
      "low": "70.1251",
      "close": "70.735",
      "volume": "23956130"
    },
    {
      "date": "2024-09-30",
      "open": "70.70",
      "high": "71.121",
      "low": "70.2819",
      "close": "70.927",
      "volume": "17115080"
    },
    {
      "date": "2024-10-01",
      "open": "71.364",
      "high": "71.776",
      "low": "69.859",
      "close": "70.613",
      "volume": "28134820"
    },
    {
      "date": "2024-10-02",
      "open": "70.613",
      "high": "71.621",
      "low": "70.4688",
      "close": "71.109",
      "volume": "17581670"
    },
    {
      "date": "2024-10-03",
      "open": "70.426",
      "high": "70.881",
      "low": "70.00",
      "close": "70.68",
      "volume": "22564490"
    },
    {
      "date": "2024-10-04",
      "open": "71.332",
      "high": "72.101",
      "low": "70.882",
      "close": "71.97",
      "volume": "22301390"
    },
    {
      "date": "2024-10-07",
      "open": "71.4755",
      "high": "71.588",
      "low": "69.643",
      "close": "70.192",
      "volume": "33605200"
    },
    {
      "date": "2024-10-08",
      "open": "70.388",
      "high": "72.506",
      "low": "70.3546",
      "close": "72.176",
      "volume": "31874020"
    },
    {
      "date": "2024-10-09",
      "open": "71.925",
      "high": "72.859",
      "low": "71.887",
      "close": "72.743",
      "volume": "19810700"
    },
    {
      "date": "2024-10-10",
      "open": "72.329",
      "high": "73.385",
      "low": "72.25",
      "close": "73.029",
      "volume": "27678620"
    },
    {
      "date": "2024-10-11",
      "open": "73.49",
      "high": "73.60",
      "low": "72.122",
      "close": "72.279",
      "volume": "22995250"
    },
    {
      "date": "2024-10-14",
      "open": "72.50",
      "high": "72.662",
      "low": "71.1311",
      "close": "71.30",
      "volume": "27970710"
    },
    {
      "date": "2024-10-15",
      "open": "71.251",
      "high": "71.34",
      "low": "69.9781",
      "close": "70.598",
      "volume": "29327520"
    },
    {
      "date": "2024-10-16",
      "open": "70.343",
      "high": "70.559",
      "low": "69.782",
      "close": "70.20",
      "volume": "24942760"
    },
    {
      "date": "2024-10-17",
      "open": "70.435",
      "high": "70.4412",
      "low": "67.788",
      "close": "68.765",
      "volume": "89266720"
    },
    {
      "date": "2024-10-18",
      "open": "73.764",
      "high": "76.6281",
      "low": "73.623",
      "close": "76.389",
      "volume": "159741200"
    },
    {
      "date": "2024-10-21",
      "open": "76.576",
      "high": "77.30",
      "low": "75.66",
      "close": "77.207",
      "volume": "60570930"
    },
    {
      "date": "2024-10-22",
      "open": "76.527",
      "high": "76.97",
      "low": "76.112",
      "close": "76.424",
      "volume": "29872520"
    },
    {
      "date": "2024-10-23",
      "open": "76.283",
      "high": "76.379",
      "low": "74.426",
      "close": "74.929",
      "volume": "37490070"
    },
    {
      "date": "2024-10-24",
      "open": "75.197",
      "high": "75.582",
      "low": "74.625",
      "close": "75.455",
      "volume": "26429620"
    },
    {
      "date": "2024-10-25",
      "open": "75.617",
      "high": "76.85",
      "low": "75.353",
      "close": "75.468",
      "volume": "28194730"
    },
    {
      "date": "2024-10-28",
      "open": "75.868",
      "high": "75.868",
      "low": "74.788",
      "close": "74.912",
      "volume": "28624050"
    },
    {
      "date": "2024-10-29",
      "open": "75.113",
      "high": "76.388",
      "low": "74.801",
      "close": "75.944",
      "volume": "36604330"
    },
    {
      "date": "2024-10-30",
      "open": "75.808",
      "high": "75.979",
      "low": "75.2278",
      "close": "75.374",
      "volume": "17220020"
    },
    {
      "date": "2024-10-31",
      "open": "75.393",
      "high": "76.079",
      "low": "75.223",
      "close": "75.603",
      "volume": "30577090"
    },
    {
      "date": "2024-11-01",
      "open": "75.348",
      "high": "76.38",
      "low": "74.777",
      "close": "75.61",
      "volume": "29968290"
    },
    {
      "date": "2024-11-04",
      "open": "75.314",
      "high": "76.248",
      "low": "74.969",
      "close": "75.551",
      "volume": "19021940"
    },
    {
      "date": "2024-11-05",
      "open": "75.735",
      "high": "76.753",
      "low": "75.627",
      "close": "76.391",
      "volume": "22006450"
    },
    {
      "date": "2024-11-06",
      "open": "77.15",
      "high": "78.149",
      "low": "75.738",
      "close": "78.021",
      "volume": "36908170"
    },
    {
      "date": "2024-11-07",
      "open": "78.137",
      "high": "79.822",
      "low": "77.994",
      "close": "79.654",
      "volume": "32950740"
    },
    {
      "date": "2024-11-08",
      "open": "79.736",
      "high": "79.906",
      "low": "78.865",
      "close": "79.504",
      "volume": "19106260"
    },
    {
      "date": "2024-11-11",
      "open": "79.59",
      "high": "80.6823",
      "low": "79.5565",
      "close": "80.544",
      "volume": "23991500"
    },
    {
      "date": "2024-11-12",
      "open": "80.75",
      "high": "82.037",
      "low": "80.375",
      "close": "81.95",
      "volume": "28140640"
    },
    {
      "date": "2024-11-13",
      "open": "82.2615",
      "high": "83.699",
      "low": "82.0537",
      "close": "83.047",
      "volume": "27677720"
    },
    {
      "date": "2024-11-14",
      "open": "83.367",
      "high": "84.10",
      "low": "83.002",
      "close": "83.726",
      "volume": "30382310"
    },
    {
      "date": "2024-11-15",
      "open": "83.204",
      "high": "83.204",
      "low": "81.649",
      "close": "82.396",
      "volume": "36737200"
    },
    {
      "date": "2024-11-18",
      "open": "81.55",
      "high": "84.845",
      "low": "80.933",
      "close": "84.705",
      "volume": "40840810"
    },
    {
      "date": "2024-11-19",
      "open": "83.975",
      "high": "87.449",
      "low": "83.916",
      "close": "87.132",
      "volume": "38142270"
    },
    {
      "date": "2024-11-20",
      "open": "87.998",
      "high": "89.06",
      "low": "86.84",
      "close": "88.385",
      "volume": "40938430"
    },
    {
      "date": "2024-11-21",
      "open": "88.393",
      "high": "90.80",
      "low": "87.724",
      "close": "89.748",
      "volume": "45112630"
    },
    {
      "date": "2024-11-22",
      "open": "89.60",
      "high": "90.60",
      "low": "89.30",
      "close": "89.779",
      "volume": "32140200"
    },
    {
      "date": "2024-11-25",
      "open": "90.205",
      "high": "90.205",
      "low": "86.422",
      "close": "86.559",
      "volume": "60142030"
    },
    {
      "date": "2024-11-26",
      "open": "86.749",
      "high": "88.636",
      "low": "86.725",
      "close": "87.26",
      "volume": "31382590"
    },
    {
      "date": "2024-11-27",
      "open": "87.206",
      "high": "88.095",
      "low": "85.891",
      "close": "87.734",
      "volume": "25782220"
    },
    {
      "date": "2024-11-29",
      "open": "88.217",
      "high": "89.241",
      "low": "87.668",
      "close": "88.681",
      "volume": "20272370"
    },
    {
      "date": "2024-12-02",
      "open": "88.751",
      "high": "90.234",
      "low": "88.412",
      "close": "89.774",
      "volume": "23889660"
    },
    {
      "date": "2024-12-03",
      "open": "89.436",
      "high": "90.269",
      "low": "88.8025",
      "close": "90.217",
      "volume": "24016340"
    },
    {
      "date": "2024-12-04",
      "open": "89.805",
      "high": "91.597",
      "low": "89.805",
      "close": "91.106",
      "volume": "26896290"
    },
    {
      "date": "2024-12-05",
      "open": "91.785",
      "high": "92.70",
      "low": "91.1107",
      "close": "91.787",
      "volume": "28353070"
    },
    {
      "date": "2024-12-06",
      "open": "91.523",
      "high": "93.527",
      "low": "91.271",
      "close": "93.474",
      "volume": "29553830"
    },
    {
      "date": "2024-12-09",
      "open": "92.80",
      "high": "93.03",
      "low": "90.259",
      "close": "91.369",
      "volume": "33500820"
    },
    {
      "date": "2024-12-10",
      "open": "91.376",
      "high": "92.288",
      "low": "90.958",
      "close": "91.335",
      "volume": "23885750"
    },
    {
      "date": "2024-12-11",
      "open": "92.471",
      "high": "94.175",
      "low": "92.308",
      "close": "93.656",
      "volume": "35016910"
    },
    {
      "date": "2024-12-12",
      "open": "93.335",
      "high": "93.4089",
      "low": "92.26",
      "close": "92.555",
      "volume": "24861970"
    },
    {
      "date": "2024-12-13",
      "open": "91.681",
      "high": "92.555",
      "low": "90.961",
      "close": "91.887",
      "volume": "24858290"
    },
    {
      "date": "2024-12-16",
      "open": "92.394",
      "high": "92.894",
      "low": "91.95",
      "close": "92.108",
      "volume": "26748920"
    },
    {
      "date": "2024-12-17",
      "open": "92.154",
      "high": "92.845",
      "low": "91.642",
      "close": "91.913",
      "volume": "24594560"
    },
    {
      "date": "2024-12-18",
      "open": "91.913",
      "high": "92.244",
      "low": "88.656",
      "close": "88.955",
      "volume": "29381940"
    },
    {
      "date": "2024-12-19",
      "open": "90.818",
      "high": "91.2622",
      "low": "89.90",
      "close": "90.204",
      "volume": "28155120"
    },
    {
      "date": "2024-12-20",
      "open": "89.321",
      "high": "91.9924",
      "low": "89.0487",
      "close": "90.905",
      "volume": "45305190"
    },
    {
      "date": "2024-12-23",
      "open": "91.342",
      "high": "91.50",
      "low": "89.91",
      "close": "91.145",
      "volume": "23393750"
    },
    {
      "date": "2024-12-24",
      "open": "91.50",
      "high": "93.585",
      "low": "91.17",
      "close": "93.212",
      "volume": "23202930"
    },
    {
      "date": "2024-12-26",
      "open": "92.84",
      "high": "93.049",
      "low": "91.53",
      "close": "92.414",
      "volume": "23424180"
    },
    {
      "date": "2024-12-27",
      "open": "91.601",
      "high": "91.813",
      "low": "89.45",
      "close": "90.755",
      "volume": "32261580"
    },
    {
      "date": "2024-12-30",
      "open": "89.451",
      "high": "90.823",
      "low": "88.971",
      "close": "90.043",
      "volume": "22029700"
    },
    {
      "date": "2024-12-31",
      "open": "90.18",
      "high": "90.268",
      "low": "88.947",
      "close": "89.132",
      "volume": "18758970"
    },
    {
      "date": "2025-01-02",
      "open": "89.55",
      "high": "89.858",
      "low": "87.70",
      "close": "88.673",
      "volume": "23156850"
    },
    {
      "date": "2025-01-03",
      "open": "89.313",
      "high": "89.883",
      "low": "87.989",
      "close": "88.105",
      "volume": "29700190"
    },
    {
      "date": "2025-01-06",
      "open": "88.876",
      "high": "89.283",
      "low": "87.169",
      "close": "88.179",
      "volume": "34576560"
    },
    {
      "date": "2025-01-07",
      "open": "87.938",
      "high": "88.80",
      "low": "86.911",
      "close": "87.919",
      "volume": "26498230"
    },
    {
      "date": "2025-01-08",
      "open": "88.00",
      "high": "88.6215",
      "low": "87.30",
      "close": "87.50",
      "volume": "23479490"
    },
    {
      "date": "2025-01-10",
      "open": "86.64",
      "high": "86.641",
      "low": "83.44",
      "close": "83.769",
      "volume": "48033120"
    },
    {
      "date": "2025-01-13",
      "open": "83.1525",
      "high": "84.707",
      "low": "82.914",
      "close": "84.029",
      "volume": "30245170"
    },
    {
      "date": "2025-01-14",
      "open": "84.32",
      "high": "84.4893",
      "low": "82.3519",
      "close": "82.84",
      "volume": "30376500"
    },
    {
      "date": "2025-01-15",
      "open": "83.644",
      "high": "85.084",
      "low": "83.041",
      "close": "84.826",
      "volume": "31813830"
    },
    {
      "date": "2025-01-16",
      "open": "86.096",
      "high": "86.898",
      "low": "84.202",
      "close": "84.237",
      "volume": "40285370"
    },
    {
      "date": "2025-01-17",
      "open": "85.979",
      "high": "86.50",
      "low": "85.213",
      "close": "85.81",
      "volume": "36175650"
    },
    {
      "date": "2025-01-21",
      "open": "86.353",
      "high": "91.64",
      "low": "85.4745",
      "close": "86.968",
      "volume": "98513510"
    },
    {
      "date": "2025-01-22",
      "open": "99.8025",
      "high": "99.90",
      "low": "95.076",
      "close": "95.399",
      "volume": "142732100"
    },
    {
      "date": "2025-01-23",
      "open": "95.781",
      "high": "98.50",
      "low": "95.39",
      "close": "98.486",
      "volume": "77521370"
    },
    {
      "date": "2025-01-24",
      "open": "98.441",
      "high": "98.628",
      "low": "96.768",
      "close": "97.759",
      "volume": "45503970"
    },
    {
      "date": "2025-01-27",
      "open": "97.11",
      "high": "98.227",
      "low": "96.026",
      "close": "97.189",
      "volume": "46342040"
    },
    {
      "date": "2025-01-28",
      "open": "96.671",
      "high": "97.7934",
      "low": "95.73",
      "close": "97.183",
      "volume": "34339720"
    },
    {
      "date": "2025-01-29",
      "open": "98.00",
      "high": "98.764",
      "low": "96.8235",
      "close": "97.815",
      "volume": "29307280"
    },
    {
      "date": "2025-01-30",
      "open": "98.675",
      "high": "99.459",
      "low": "97.001",
      "close": "97.324",
      "volume": "38678250"
    },
    {
      "date": "2025-01-31",
      "open": "97.40",
      "high": "99.0289",
      "low": "97.40",
      "close": "97.676",
      "volume": "36187180"
    },
    {
      "date": "2025-02-03",
      "open": "97.30",
      "high": "98.7689",
      "low": "96.4375",
      "close": "97.894",
      "volume": "37241970"
    },
    {
      "date": "2025-02-04",
      "open": "98.047",
      "high": "100.80",
      "low": "97.851",
      "close": "99.487",
      "volume": "60001370"
    },
    {
      "date": "2025-02-05",
      "open": "98.773",
      "high": "101.1825",
      "low": "98.668",
      "close": "101.111",
      "volume": "39977330"
    },
    {
      "date": "2025-02-06",
      "open": "100.787",
      "high": "101.635",
      "low": "100.261",
      "close": "101.568",
      "volume": "31342930"
    },
    {
      "date": "2025-02-07",
      "open": "101.70",
      "high": "102.776",
      "low": "100.567",
      "close": "101.393",
      "volume": "32128530"
    },
    {
      "date": "2025-02-10",
      "open": "102.305",
      "high": "103.285",
      "low": "101.588",
      "close": "102.76",
      "volume": "32965660"
    },
    {
      "date": "2025-02-11",
      "open": "102.079",
      "high": "102.269",
      "low": "100.295",
      "close": "100.808",
      "volume": "33317970"
    },
    {
      "date": "2025-02-12",
      "open": "100.549",
      "high": "102.774",
      "low": "99.8347",
      "close": "102.731",
      "volume": "33889660"
    },
    {
      "date": "2025-02-13",
      "open": "102.6625",
      "high": "104.599",
      "low": "102.51",
      "close": "104.369",
      "volume": "34760680"
    },
    {
      "date": "2025-02-14",
      "open": "104.495",
      "high": "106.45",
      "low": "104.169",
      "close": "105.86",
      "volume": "31454300"
    },
    {
      "date": "2025-02-18",
      "open": "106.00",
      "high": "106.20",
      "low": "102.3749",
      "close": "103.585",
      "volume": "42293390"
    },
    {
      "date": "2025-02-19",
      "open": "103.518",
      "high": "104.50",
      "low": "102.451",
      "close": "104.333",
      "volume": "26000480"
    },
    {
      "date": "2025-02-20",
      "open": "104.20",
      "high": "104.50",
      "low": "101.5594",
      "close": "102.454",
      "volume": "31118310"
    },
    {
      "date": "2025-02-21",
      "open": "102.942",
      "high": "103.238",
      "low": "99.939",
      "close": "100.315",
      "volume": "37387100"
    },
    {
      "date": "2025-02-24",
      "open": "100.80",
      "high": "101.517",
      "low": "98.448",
      "close": "98.847",
      "volume": "44262270"
    },
    {
      "date": "2025-02-25",
      "open": "98.94",
      "high": "99.44",
      "low": "95.50",
      "close": "97.724",
      "volume": "47383040"
    },
    {
      "date": "2025-02-26",
      "open": "97.76",
      "high": "100.089",
      "low": "97.69",
      "close": "99.006",
      "volume": "33972050"
    },
    {
      "date": "2025-02-27",
      "open": "99.50",
      "high": "100.0726",
      "low": "96.1825",
      "close": "96.307",
      "volume": "37665660"
    },
    {
      "date": "2025-02-28",
      "open": "96.956",
      "high": "98.227",
      "low": "95.817",
      "close": "98.056",
      "volume": "47174090"
    },
    {
      "date": "2025-03-03",
      "open": "98.30",
      "high": "99.493",
      "low": "96.481",
      "close": "97.37",
      "volume": "39074470"
    },
    {
      "date": "2025-03-04",
      "open": "97.161",
      "high": "98.6313",
      "low": "94.821",
      "close": "97.258",
      "volume": "43928140"
    },
    {
      "date": "2025-03-05",
      "open": "97.362",
      "high": "99.56",
      "low": "96.948",
      "close": "99.092",
      "volume": "38079350"
    },
    {
      "date": "2025-03-06",
      "open": "97.299",
      "high": "97.369",
      "low": "89.90",
      "close": "90.636",
      "volume": "78525590"
    },
    {
      "date": "2025-03-07",
      "open": "89.764",
      "high": "90.4886",
      "low": "85.807",
      "close": "89.111",
      "volume": "77374880"
    },
    {
      "date": "2025-03-10",
      "open": "87.507",
      "high": "88.127",
      "low": "85.45",
      "close": "86.668",
      "volume": "69953090"
    },
    {
      "date": "2025-03-11",
      "open": "86.741",
      "high": "91.068",
      "low": "86.60",
      "close": "89.51",
      "volume": "73989340"
    },
    {
      "date": "2025-03-12",
      "open": "91.46",
      "high": "92.718",
      "low": "90.10",
      "close": "91.968",
      "volume": "68658370"
    },
    {
      "date": "2025-03-13",
      "open": "91.30",
      "high": "92.1889",
      "low": "88.751",
      "close": "89.017",
      "volume": "50016980"
    },
    {
      "date": "2025-03-14",
      "open": "90.146",
      "high": "91.9625",
      "low": "90.10",
      "close": "91.80",
      "volume": "52006840"
    },
    {
      "date": "2025-03-17",
      "open": "93.995",
      "high": "96.763",
      "low": "93.442",
      "close": "95.002",
      "volume": "75431460"
    },
    {
      "date": "2025-03-18",
      "open": "94.00",
      "high": "94.825",
      "low": "91.63",
      "close": "92.998",
      "volume": "60094000"
    },
    {
      "date": "2025-03-19",
      "open": "93.577",
      "high": "96.80",
      "low": "92.40",
      "close": "95.949",
      "volume": "66623610"
    },
    {
      "date": "2025-03-20",
      "open": "95.001",
      "high": "96.70",
      "low": "94.55",
      "close": "95.084",
      "volume": "44663050"
    },
    {
      "date": "2025-03-21",
      "open": "94.1635",
      "high": "96.3653",
      "low": "94.095",
      "close": "96.029",
      "volume": "59054290"
    },
    {
      "date": "2025-03-24",
      "open": "96.967",
      "high": "97.70",
      "low": "95.155",
      "close": "97.199",
      "volume": "46778710"
    },
    {
      "date": "2025-03-25",
      "open": "97.818",
      "high": "99.87",
      "low": "97.711",
      "close": "99.728",
      "volume": "37822450"
    },
    {
      "date": "2025-03-26",
      "open": "99.381",
      "high": "99.679",
      "low": "96.632",
      "close": "97.065",
      "volume": "35347070"
    },
    {
      "date": "2025-03-27",
      "open": "97.422",
      "high": "98.90",
      "low": "96.6366",
      "close": "97.672",
      "volume": "30472370"
    },
    {
      "date": "2025-03-28",
      "open": "97.20",
      "high": "97.498",
      "low": "92.923",
      "close": "93.385",
      "volume": "44227170"
    },
    {
      "date": "2025-03-31",
      "open": "92.053",
      "high": "93.448",
      "low": "90.059",
      "close": "93.253",
      "volume": "46340750"
    },
    {
      "date": "2025-04-01",
      "open": "92.75",
      "high": "93.229",
      "low": "91.15",
      "close": "92.838",
      "volume": "35199560"
    },
    {
      "date": "2025-04-02",
      "open": "92.30",
      "high": "94.9548",
      "low": "91.611",
      "close": "93.552",
      "volume": "32568860"
    },
    {
      "date": "2025-04-03",
      "open": "90.18",
      "high": "94.6592",
      "low": "90.047",
      "close": "91.705",
      "volume": "58646220"
    },
    {
      "date": "2025-04-04",
      "open": "89.65",
      "high": "90.6628",
      "low": "85.387",
      "close": "85.586",
      "volume": "67988060"
    },
    {
      "date": "2025-04-07",
      "open": "82.7845",
      "high": "90.674",
      "low": "82.11",
      "close": "86.783",
      "volume": "66568230"
    },
    {
      "date": "2025-04-08",
      "open": "91.244",
      "high": "92.242",
      "low": "85.77",
      "close": "87.04",
      "volume": "56253820"
    },
    {
      "date": "2025-04-09",
      "open": "85.593",
      "high": "95.143",
      "low": "85.44",
      "close": "94.547",
      "volume": "74979740"
    },
    {
      "date": "2025-04-10",
      "open": "93.194",
      "high": "94.1235",
      "low": "89.40",
      "close": "92.117",
      "volume": "51297550"
    },
    {
      "date": "2025-04-11",
      "open": "92.00",
      "high": "94.486",
      "low": "90.668",
      "close": "91.829",
      "volume": "40736380"
    },
    {
      "date": "2025-04-14",
      "open": "93.27",
      "high": "94.898",
      "low": "91.9498",
      "close": "93.128",
      "volume": "40358950"
    },
    {
      "date": "2025-04-15",
      "open": "95.00",
      "high": "99.345",
      "low": "94.80",
      "close": "97.628",
      "volume": "77119820"
    },
    {
      "date": "2025-04-16",
      "open": "97.628",
      "high": "98.121",
      "low": "94.9165",
      "close": "96.163",
      "volume": "60661130"
    },
    {
      "date": "2025-04-17",
      "open": "96.90",
      "high": "98.4702",
      "low": "95.60",
      "close": "97.303",
      "volume": "88937350"
    },
    {
      "date": "2025-04-21",
      "open": "98.44",
      "high": "101.90",
      "low": "97.305",
      "close": "98.791",
      "volume": "97757470"
    },
    {
      "date": "2025-04-22",
      "open": "100.53",
      "high": "106.497",
      "low": "100.452",
      "close": "104.034",
      "volume": "93688730"
    },
    {
      "date": "2025-04-23",
      "open": "104.7225",
      "high": "106.125",
      "low": "103.20",
      "close": "104.959",
      "volume": "64718760"
    },
    {
      "date": "2025-04-24",
      "open": "104.80",
      "high": "110.10",
      "low": "104.702",
      "close": "109.687",
      "volume": "63818960"
    },
    {
      "date": "2025-04-25",
      "open": "109.704",
      "high": "110.6798",
      "low": "109.10",
      "close": "110.153",
      "volume": "39500080"
    },
    {
      "date": "2025-04-28",
      "open": "110.00",
      "high": "111.40",
      "low": "108.262",
      "close": "111.038",
      "volume": "38310880"
    },
    {
      "date": "2025-04-29",
      "open": "110.392",
      "high": "112.781",
      "low": "109.548",
      "close": "112.564",
      "volume": "37773290"
    },
    {
      "date": "2025-04-30",
      "open": "111.265",
      "high": "113.32",
      "low": "110.111",
      "close": "113.172",
      "volume": "42666760"
    },
    {
      "date": "2025-05-01",
      "open": "112.252",
      "high": "114.242",
      "low": "111.183",
      "close": "113.347",
      "volume": "34994970"
    },
    {
      "date": "2025-05-02",
      "open": "113.666",
      "high": "115.944",
      "low": "113.332",
      "close": "115.649",
      "volume": "37742820"
    },
    {
      "date": "2025-05-05",
      "open": "111.4795",
      "high": "114.402",
      "low": "110.701",
      "close": "113.406",
      "volume": "56623170"
    },
    {
      "date": "2025-05-06",
      "open": "112.943",
      "high": "114.766",
      "low": "112.64",
      "close": "113.769",
      "volume": "32566820"
    },
    {
      "date": "2025-05-07",
      "open": "113.9175",
      "high": "116.40",
      "low": "113.80",
      "close": "115.541",
      "volume": "43523940"
    },
    {
      "date": "2025-05-08",
      "open": "116.162",
      "high": "116.2294",
      "low": "113.92",
      "close": "114.443",
      "volume": "37608720"
    },
    {
      "date": "2025-05-09",
      "open": "114.71",
      "high": "115.10",
      "low": "113.322",
      "close": "114.022",
      "volume": "25696330"
    },
    {
      "date": "2025-05-12",
      "open": "112.426",
      "high": "113.00",
      "low": "110.293",
      "close": "111.00",
      "volume": "64790790"
    },
    {
      "date": "2025-05-13",
      "open": "111.446",
      "high": "114.788",
      "low": "110.63",
      "close": "113.844",
      "volume": "39978690"
    },
    {
      "date": "2025-05-14",
      "open": "112.9595",
      "high": "115.29",
      "low": "112.84",
      "close": "115.099",
      "volume": "39101470"
    },
    {
      "date": "2025-05-15",
      "open": "114.774",
      "high": "118.7802",
      "low": "114.7647",
      "close": "117.798",
      "volume": "44640410"
    },
    {
      "date": "2025-05-16",
      "open": "119.314",
      "high": "119.65",
      "low": "117.939",
      "close": "119.153",
      "volume": "46983530"
    },
    {
      "date": "2025-05-19",
      "open": "117.3575",
      "high": "119.164",
      "low": "117.171",
      "close": "119.164",
      "volume": "28534150"
    },
    {
      "date": "2025-05-20",
      "open": "118.679",
      "high": "119.30",
      "low": "117.902",
      "close": "119.202",
      "volume": "21330660"
    },
    {
      "date": "2025-05-21",
      "open": "118.65",
      "high": "121.122",
      "low": "118.65",
      "close": "119.463",
      "volume": "29766100"
    },
    {
      "date": "2025-05-22",
      "open": "119.24",
      "high": "119.875",
      "low": "118.7208",
      "close": "118.797",
      "volume": "18615880"
    },
    {
      "date": "2025-05-23",
      "open": "118.40",
      "high": "119.145",
      "low": "117.944",
      "close": "118.539",
      "volume": "21864830"
    },
    {
      "date": "2025-05-27",
      "open": "119.533",
      "high": "121.177",
      "low": "119.309",
      "close": "121.157",
      "volume": "29204690"
    },
    {
      "date": "2025-05-28",
      "open": "121.027",
      "high": "121.591",
      "low": "120.602",
      "close": "120.855",
      "volume": "18558500"
    },
    {
      "date": "2025-05-29",
      "open": "120.80",
      "high": "120.90",
      "low": "117.628",
      "close": "118.486",
      "volume": "33030790"
    },
    {
      "date": "2025-05-30",
      "open": "119.833",
      "high": "121.181",
      "low": "118.0925",
      "close": "120.723",
      "volume": "46967560"
    },
    {
      "date": "2025-06-02",
      "open": "120.12",
      "high": "121.94",
      "low": "119.625",
      "close": "121.898",
      "volume": "22942160"
    },
    {
      "date": "2025-06-03",
      "open": "121.987",
      "high": "122.957",
      "low": "121.118",
      "close": "121.794",
      "volume": "23637620"
    },
    {
      "date": "2025-06-04",
      "open": "122.0735",
      "high": "124.256",
      "low": "121.988",
      "close": "123.966",
      "volume": "23593810"
    },
    {
      "date": "2025-06-05",
      "open": "124.06",
      "high": "126.281",
      "low": "123.729",
      "close": "125.052",
      "volume": "28217970"
    },
    {
      "date": "2025-06-06",
      "open": "125.941",
      "high": "126.00",
      "low": "123.555",
      "close": "124.1475",
      "volume": "25569560"
    },
    {
      "date": "2025-06-09",
      "open": "123.888",
      "high": "123.888",
      "low": "122.157",
      "close": "122.446",
      "volume": "24031170"
    },
    {
      "date": "2025-06-10",
      "open": "122.752",
      "high": "122.752",
      "low": "118.061",
      "close": "120.362",
      "volume": "44544470"
    },
    {
      "date": "2025-06-11",
      "open": "120.26",
      "high": "122.829",
      "low": "119.601",
      "close": "121.988",
      "volume": "23822800"
    },
    {
      "date": "2025-06-12",
      "open": "122.259",
      "high": "123.00",
      "low": "121.1965",
      "close": "121.503",
      "volume": "20846020"
    },
    {
      "date": "2025-06-13",
      "open": "120.659",
      "high": "122.062",
      "low": "120.189",
      "close": "121.215",
      "volume": "22102530"
    },
    {
      "date": "2025-06-16",
      "open": "121.22",
      "high": "122.625",
      "low": "121.22",
      "close": "122.535",
      "volume": "21127970"
    },
    {
      "date": "2025-06-17",
      "open": "121.995",
      "high": "123.2357",
      "low": "121.609",
      "close": "122.067",
      "volume": "18921260"
    },
    {
      "date": "2025-06-18",
      "open": "122.999",
      "high": "124.20",
      "low": "122.05",
      "close": "122.229",
      "volume": "22810470"
    },
    {
      "date": "2025-06-20",
      "open": "123.445",
      "high": "124.85",
      "low": "122.4349",
      "close": "123.141",
      "volume": "53481930"
    },
    {
      "date": "2025-06-23",
      "open": "123.8025",
      "high": "125.484",
      "low": "121.501",
      "close": "125.354",
      "volume": "26673180"
    },
    {
      "date": "2025-06-24",
      "open": "126.0545",
      "high": "128.2571",
      "low": "125.50",
      "close": "127.911",
      "volume": "26633070"
    },
    {
      "date": "2025-06-25",
      "open": "128.684",
      "high": "129.80",
      "low": "127.381",
      "close": "127.525",
      "volume": "21465100"
    },
    {
      "date": "2025-06-26",
      "open": "128.00",
      "high": "130.734",
      "low": "128.00",
      "close": "130.667",
      "volume": "26058700"
    },
    {
      "date": "2025-06-27",
      "open": "130.688",
      "high": "133.1345",
      "low": "130.10",
      "close": "132.312",
      "volume": "40708570"
    },
    {
      "date": "2025-06-30",
      "open": "133.10",
      "high": "134.115",
      "low": "132.121",
      "close": "133.913",
      "volume": "32829080"
    },
    {
      "date": "2025-07-01",
      "open": "133.823",
      "high": "133.8774",
      "low": "128.222",
      "close": "129.36",
      "volume": "49935670"
    },
    {
      "date": "2025-07-02",
      "open": "129.696",
      "high": "129.995",
      "low": "127.159",
      "close": "128.486",
      "volume": "30488010"
    },
    {
      "date": "2025-07-03",
      "open": "129.20",
      "high": "130.226",
      "low": "127.976",
      "close": "129.718",
      "volume": "20062240"
    },
    {
      "date": "2025-07-07",
      "open": "129.50",
      "high": "129.50",
      "low": "127.602",
      "close": "128.962",
      "volume": "22737370"
    },
    {
      "date": "2025-07-08",
      "open": "129.09",
      "high": "129.325",
      "low": "126.00",
      "close": "127.531",
      "volume": "32925250"
    },
    {
      "date": "2025-07-09",
      "open": "127.399",
      "high": "128.829",
      "low": "126.624",
      "close": "128.828",
      "volume": "23844770"
    },
    {
      "date": "2025-07-10",
      "open": "128.55",
      "high": "128.96",
      "low": "124.601",
      "close": "125.059",
      "volume": "42364940"
    },
    {
      "date": "2025-07-11",
      "open": "125.9786",
      "high": "126.10",
      "low": "123.13",
      "close": "124.511",
      "volume": "39571500"
    },
    {
      "date": "2025-07-14",
      "open": "124.491",
      "high": "127.049",
      "low": "124.00",
      "close": "126.195",
      "volume": "27810480"
    },
    {
      "date": "2025-07-15",
      "open": "126.20",
      "high": "127.122",
      "low": "124.3245",
      "close": "126.027",
      "volume": "28017310"
    },
    {
      "date": "2025-07-16",
      "open": "126.171",
      "high": "127.10",
      "low": "124.982",
      "close": "125.031",
      "volume": "32270220"
    },
    {
      "date": "2025-07-17",
      "open": "125.30",
      "high": "127.75",
      "low": "124.48",
      "close": "127.417",
      "volume": "64698770"
    },
    {
      "date": "2025-07-18",
      "open": "124.196",
      "high": "124.65",
      "low": "120.101",
      "close": "120.924",
      "volume": "106933100"
    },
    {
      "date": "2025-07-21",
      "open": "120.60",
      "high": "123.71",
      "low": "119.80",
      "close": "123.327",
      "volume": "56275910"
    },
    {
      "date": "2025-07-22",
      "open": "123.038",
      "high": "123.237",
      "low": "118.75",
      "close": "119.008",
      "volume": "50629700"
    },
    {
      "date": "2025-07-23",
      "open": "118.981",
      "high": "119.2619",
      "low": "117.36",
      "close": "117.678",
      "volume": "45042640"
    },
    {
      "date": "2025-07-24",
      "open": "117.78",
      "high": "118.35",
      "low": "116.266",
      "close": "118.076",
      "volume": "38455700"
    },
    {
      "date": "2025-07-25",
      "open": "117.8415",
      "high": "118.732",
      "low": "117.4383",
      "close": "118.049",
      "volume": "26292600"
    },
    {
      "date": "2025-07-28",
      "open": "118.12",
      "high": "119.779",
      "low": "116.853",
      "close": "117.46",
      "volume": "34469580"
    },
    {
      "date": "2025-07-29",
      "open": "117.90",
      "high": "117.96",
      "low": "116.329",
      "close": "116.874",
      "volume": "27524890"
    },
    {
      "date": "2025-07-30",
      "open": "116.855",
      "high": "118.485",
      "low": "116.61",
      "close": "118.42",
      "volume": "29227310"
    },
    {
      "date": "2025-07-31",
      "open": "118.48",
      "high": "119.00",
      "low": "115.774",
      "close": "115.94",
      "volume": "37129490"
    },
    {
      "date": "2025-08-01",
      "open": "116.301",
      "high": "117.8505",
      "low": "115.285",
      "close": "115.86",
      "volume": "38909500"
    },
    {
      "date": "2025-08-04",
      "open": "116.765",
      "high": "117.70",
      "low": "116.2615",
      "close": "117.099",
      "volume": "22447020"
    },
    {
      "date": "2025-08-05",
      "open": "117.10",
      "high": "117.171",
      "low": "114.471",
      "close": "114.787",
      "volume": "26607350"
    },
    {
      "date": "2025-08-06",
      "open": "115.352",
      "high": "118.1375",
      "low": "115.187",
      "close": "117.848",
      "volume": "33621610"
    },
    {
      "date": "2025-08-07",
      "open": "118.176",
      "high": "119.122",
      "low": "116.82",
      "close": "118.037",
      "volume": "26283210"
    },
    {
      "date": "2025-08-08",
      "open": "118.319",
      "high": "121.411",
      "low": "118.037",
      "close": "121.164",
      "volume": "38166890"
    },
    {
      "date": "2025-08-11",
      "open": "121.401",
      "high": "122.307",
      "low": "120.193",
      "close": "121.831",
      "volume": "24556480"
    },
    {
      "date": "2025-08-12",
      "open": "122.50",
      "high": "123.199",
      "low": "120.6505",
      "close": "122.528",
      "volume": "22826270"
    },
    {
      "date": "2025-08-13",
      "open": "123.40",
      "high": "123.712",
      "low": "120.30",
      "close": "120.444",
      "volume": "27623550"
    },
    {
      "date": "2025-08-14",
      "open": "120.989",
      "high": "124.409",
      "low": "120.703",
      "close": "123.056",
      "volume": "39046680"
    },
    {
      "date": "2025-08-15",
      "open": "123.404",
      "high": "124.6941",
      "low": "122.788",
      "close": "123.895",
      "volume": "27678040"
    },
    {
      "date": "2025-08-18",
      "open": "123.563",
      "high": "125.116",
      "low": "123.545",
      "close": "124.509",
      "volume": "21110870"
    },
    {
      "date": "2025-08-19",
      "open": "124.02",
      "high": "124.10",
      "low": "119.279",
      "close": "121.415",
      "volume": "37077310"
    },
    {
      "date": "2025-08-20",
      "open": "121.80",
      "high": "122.30",
      "low": "119.331",
      "close": "121.386",
      "volume": "24343980"
    },
    {
      "date": "2025-08-21",
      "open": "121.143",
      "high": "122.14",
      "low": "119.7635",
      "close": "120.621",
      "volume": "20471780"
    },
    {
      "date": "2025-08-22",
      "open": "120.888",
      "high": "121.362",
      "low": "119.823",
      "close": "120.465",
      "volume": "31281330"
    },
    {
      "date": "2025-08-25",
      "open": "120.165",
      "high": "123.38",
      "low": "119.90",
      "close": "121.807",
      "volume": "28120360"
    },
    {
      "date": "2025-08-26",
      "open": "122.021",
      "high": "123.15",
      "low": "121.22",
      "close": "122.609",
      "volume": "19857140"
    },
    {
      "date": "2025-08-27",
      "open": "122.361",
      "high": "122.921",
      "low": "121.30",
      "close": "122.35",
      "volume": "16645260"
    },
    {
      "date": "2025-08-28",
      "open": "122.279",
      "high": "123.7891",
      "low": "121.4268",
      "close": "123.145",
      "volume": "19503360"
    },
    {
      "date": "2025-08-29",
      "open": "122.797",
      "high": "122.879",
      "low": "120.115",
      "close": "120.825",
      "volume": "32098170"
    },
    {
      "date": "2025-09-02",
      "open": "119.70",
      "high": "121.54",
      "low": "118.28",
      "close": "121.411",
      "volume": "23032690"
    },
    {
      "date": "2025-09-03",
      "open": "120.514",
      "high": "122.70",
      "low": "120.338",
      "close": "122.618",
      "volume": "24714950"
    },
    {
      "date": "2025-09-04",
      "open": "122.32",
      "high": "125.748",
      "low": "122.309",
      "close": "125.748",
      "volume": "30235060"
    },
    {
      "date": "2025-09-05",
      "open": "126.00",
      "high": "126.71",
      "low": "123.902",
      "close": "124.382",
      "volume": "23796730"
    },
    {
      "date": "2025-09-08",
      "open": "124.854",
      "high": "125.2041",
      "low": "123.20",
      "close": "124.476",
      "volume": "19150530"
    },
    {
      "date": "2025-09-09",
      "open": "124.667",
      "high": "126.5721",
      "low": "124.667",
      "close": "126.325",
      "volume": "22196550"
    },
    {
      "date": "2025-09-10",
      "open": "126.3975",
      "high": "126.70",
      "low": "124.6355",
      "close": "124.771",
      "volume": "27010150"
    },
    {
      "date": "2025-09-11",
      "open": "125.10",
      "high": "125.3445",
      "low": "119.20",
      "close": "120.35",
      "volume": "56822860"
    },
    {
      "date": "2025-09-12",
      "open": "120.3055",
      "high": "121.178",
      "low": "118.24",
      "close": "118.844",
      "volume": "37849440"
    },
    {
      "date": "2025-09-15",
      "open": "118.84",
      "high": "120.724",
      "low": "117.3208",
      "close": "120.226",
      "volume": "29092770"
    },
    {
      "date": "2025-09-16",
      "open": "120.564",
      "high": "120.90",
      "low": "119.728",
      "close": "120.051",
      "volume": "24046860"
    },
    {
      "date": "2025-09-17",
      "open": "122.102",
      "high": "123.393",
      "low": "120.6605",
      "close": "122.85",
      "volume": "34597960"
    },
    {
      "date": "2025-09-18",
      "open": "122.082",
      "high": "123.30",
      "low": "120.55",
      "close": "120.778",
      "volume": "31691050"
    },
    {
      "date": "2025-09-19",
      "open": "121.862",
      "high": "122.995",
      "low": "120.81",
      "close": "122.697",
      "volume": "49475900"
    },
    {
      "date": "2025-09-22",
      "open": "122.19",
      "high": "122.976",
      "low": "121.4243",
      "close": "122.737",
      "volume": "25468140"
    },
    {
      "date": "2025-09-23",
      "open": "122.733",
      "high": "122.779",
      "low": "120.847",
      "close": "121.847",
      "volume": "24991460"
    },
    {
      "date": "2025-09-24",
      "open": "121.861",
      "high": "122.15",
      "low": "119.42",
      "close": "120.395",
      "volume": "27731270"
    },
    {
      "date": "2025-09-25",
      "open": "120.309",
      "high": "121.684",
      "low": "119.151",
      "close": "120.824",
      "volume": "19977830"
    },
    {
      "date": "2025-09-26",
      "open": "120.542",
      "high": "121.40",
      "low": "120.00",
      "close": "121.061",
      "volume": "19449570"
    },
    {
      "date": "2025-09-29",
      "open": "120.50",
      "high": "122.449",
      "low": "118.754",
      "close": "120.641",
      "volume": "30331740"
    },
    {
      "date": "2025-09-30",
      "open": "120.641",
      "high": "120.85",
      "low": "117.80",
      "close": "119.892",
      "volume": "38303040"
    },
    {
      "date": "2025-10-01",
      "open": "117.549",
      "high": "117.914",
      "low": "116.321",
      "close": "117.09",
      "volume": "41102210"
    },
    {
      "date": "2025-10-02",
      "open": "116.15",
      "high": "116.333",
      "low": "113.40",
      "close": "116.253",
      "volume": "46854670"
    },
    {
      "date": "2025-10-03",
      "open": "116.50",
      "high": "116.80",
      "low": "114.322",
      "close": "115.332",
      "volume": "31373650"
    },
    {
      "date": "2025-10-06",
      "open": "116.037",
      "high": "116.358",
      "low": "114.545",
      "close": "116.331",
      "volume": "29685960"
    },
    {
      "date": "2025-10-07",
      "open": "117.779",
      "high": "120.1365",
      "low": "117.746",
      "close": "119.106",
      "volume": "33090940"
    },
    {
      "date": "2025-10-08",
      "open": "119.711",
      "high": "121.739",
      "low": "119.20",
      "close": "121.425",
      "volume": "28513530"
    },
    {
      "date": "2025-10-09",
      "open": "121.425",
      "high": "123.75",
      "low": "121.182",
      "close": "123.107",
      "volume": "28240770"
    },
    {
      "date": "2025-10-10",
      "open": "122.90",
      "high": "124.70",
      "low": "121.91",
      "close": "122.008",
      "volume": "42797760"
    },
    {
      "date": "2025-10-13",
      "open": "122.135",
      "high": "123.112",
      "low": "120.681",
      "close": "121.903",
      "volume": "24607830"
    },
    {
      "date": "2025-10-14",
      "open": "121.475",
      "high": "122.429",
      "low": "120.31",
      "close": "121.535",
      "volume": "23624460"
    },
    {
      "date": "2025-10-15",
      "open": "121.301",
      "high": "121.962",
      "low": "120.161",
      "close": "120.329",
      "volume": "20251940"
    },
    {
      "date": "2025-10-16",
      "open": "121.215",
      "high": "121.671",
      "low": "117.60",
      "close": "118.359",
      "volume": "28326190"
    },
    {
      "date": "2025-10-17",
      "open": "118.36",
      "high": "120.312",
      "low": "117.895",
      "close": "119.936",
      "volume": "29571010"
    },
    {
      "date": "2025-10-20",
      "open": "120.7875",
      "high": "124.776",
      "low": "120.69",
      "close": "123.856",
      "volume": "39862350"
    },
    {
      "date": "2025-10-21",
      "open": "124.283",
      "high": "124.86",
      "low": "123.176",
      "close": "124.135",
      "volume": "65082340"
    },
    {
      "date": "2025-10-22",
      "open": "114.29",
      "high": "115.76",
      "low": "111.251",
      "close": "111.637",
      "volume": "147890300"
    },
    {
      "date": "2025-10-23",
      "open": "112.69",
      "high": "112.7829",
      "low": "109.973",
      "close": "111.359",
      "volume": "68497220"
    },
    {
      "date": "2025-10-24",
      "open": "111.10",
      "high": "111.451",
      "low": "109.441",
      "close": "109.469",
      "volume": "60280250"
    },
    {
      "date": "2025-10-27",
      "open": "110.067",
      "high": "110.228",
      "low": "108.73",
      "close": "109.456",
      "volume": "46911140"
    },
    {
      "date": "2025-10-28",
      "open": "109.40",
      "high": "111.698",
      "low": "109.3008",
      "close": "110.25",
      "volume": "40209010"
    },
    {
      "date": "2025-10-29",
      "open": "109.984",
      "high": "110.855",
      "low": "109.60",
      "close": "110.041",
      "volume": "33994870"
    },
    {
      "date": "2025-10-30",
      "open": "109.44",
      "high": "110.616",
      "low": "108.811",
      "close": "108.90",
      "volume": "41580990"
    },
    {
      "date": "2025-10-31",
      "open": "110.539",
      "high": "113.488",
      "low": "110.198",
      "close": "111.886",
      "volume": "68665000"
    },
    {
      "date": "2025-11-03",
      "open": "113.324",
      "high": "113.35",
      "low": "107.515",
      "close": "110.009",
      "volume": "58634390"
    },
    {
      "date": "2025-11-04",
      "open": "109.999",
      "high": "110.46",
      "low": "108.668",
      "close": "109.296",
      "volume": "38717800"
    },
    {
      "date": "2025-11-05",
      "open": "108.50",
      "high": "110.085",
      "low": "107.337",
      "close": "109.846",
      "volume": "35539170"
    },
    {
      "date": "2025-11-06",
      "open": "109.458",
      "high": "110.37",
      "low": "108.513",
      "close": "109.702",
      "volume": "36531700"
    },
    {
      "date": "2025-11-07",
      "open": "109.4175",
      "high": "110.822",
      "low": "108.75",
      "close": "110.366",
      "volume": "44125340"
    },
    {
      "date": "2025-11-10",
      "open": "110.6715",
      "high": "112.82",
      "low": "110.405",
      "close": "112.007",
      "volume": "36929000"
    },
    {
      "date": "2025-11-11",
      "open": "111.76",
      "high": "113.922",
      "low": "111.28",
      "close": "113.644",
      "volume": "27965940"
    },
    {
      "date": "2025-11-12",
      "open": "113.817",
      "high": "116.434",
      "low": "112.826",
      "close": "115.75",
      "volume": "39220570"
    },
    {
      "date": "2025-11-13",
      "open": "115.85",
      "high": "116.733",
      "low": "114.569",
      "close": "115.423",
      "volume": "40143590"
    },
    {
      "date": "2025-11-14",
      "open": "114.273",
      "high": "114.273",
      "low": "110.721",
      "close": "111.217",
      "volume": "47607130"
    },
    {
      "date": "2025-11-17",
      "open": "110.75",
      "high": "111.85",
      "low": "109.55",
      "close": "110.29",
      "volume": "26082730"
    },
    {
      "date": "2025-11-18",
      "open": "110.29",
      "high": "115.25",
      "low": "109.20",
      "close": "114.09",
      "volume": "43440570"
    },
    {
      "date": "2025-11-19",
      "open": "113.00",
      "high": "113.34",
      "low": "108.61",
      "close": "110.00",
      "volume": "31868090"
    },
    {
      "date": "2025-11-20",
      "open": "111.00",
      "high": "111.10",
      "low": "105.39",
      "close": "105.67",
      "volume": "36918550"
    },
    {
      "date": "2025-11-21",
      "open": "105.13",
      "high": "106.53",
      "low": "103.81",
      "close": "104.31",
      "volume": "41232690"
    },
    {
      "date": "2025-11-24",
      "open": "104.25",
      "high": "108.04",
      "low": "103.32",
      "close": "106.97",
      "volume": "62918290"
    },
    {
      "date": "2025-11-25",
      "open": "106.12",
      "high": "106.30",
      "low": "103.82",
      "close": "104.40",
      "volume": "35122560"
    },
    {
      "date": "2025-11-26",
      "open": "105.74",
      "high": "106.95",
      "low": "105.22",
      "close": "106.14",
      "volume": "27951010"
    },
    {
      "date": "2025-11-28",
      "open": "106.435",
      "high": "107.94",
      "low": "106.24",
      "close": "107.58",
      "volume": "15021610"
    },
    {
      "date": "2025-12-01",
      "open": "106.51",
      "high": "109.335",
      "low": "106.31",
      "close": "109.13",
      "volume": "24873390"
    },
    {
      "date": "2025-12-02",
      "open": "109.205",
      "high": "109.73",
      "low": "107.52",
      "close": "109.35",
      "volume": "25762980"
    },
    {
      "date": "2025-12-03",
      "open": "106.59",
      "high": "106.87",
      "low": "102.03",
      "close": "103.96",
      "volume": "53593400"
    },
    {
      "date": "2025-12-04",
      "open": "103.57",
      "high": "103.80",
      "low": "101.77",
      "close": "103.22",
      "volume": "51779140"
    },
    {
      "date": "2025-12-05",
      "open": "98.775",
      "high": "104.79",
      "low": "97.74",
      "close": "100.24",
      "volume": "133363600"
    },
    {
      "date": "2025-12-08",
      "open": "99.87",
      "high": "99.89",
      "low": "95.30",
      "close": "96.79",
      "volume": "100906300"
    },
    {
      "date": "2025-12-09",
      "open": "97.03",
      "high": "97.24",
      "low": "95.45",
      "close": "96.71",
      "volume": "51745580"
    },
    {
      "date": "2025-12-10",
      "open": "96.735",
      "high": "96.97",
      "low": "92.35",
      "close": "92.71",
      "volume": "74129270"
    },
    {
      "date": "2025-12-11",
      "open": "93.895",
      "high": "94.82",
      "low": "92.76",
      "close": "94.09",
      "volume": "43949010"
    },
    {
      "date": "2025-12-12",
      "open": "95.50",
      "high": "96.92",
      "low": "94.65",
      "close": "95.19",
      "volume": "49323120"
    },
    {
      "date": "2025-12-15",
      "open": "96.015",
      "high": "96.37",
      "low": "93.53",
      "close": "93.77",
      "volume": "40016460"
    },
    {
      "date": "2025-12-16",
      "open": "93.88",
      "high": "94.93",
      "low": "93.32",
      "close": "94.57",
      "volume": "34264990"
    },
    {
      "date": "2025-12-17",
      "open": "95.98",
      "high": "97.33",
      "low": "94.46",
      "close": "94.79",
      "volume": "50472780"
    },
    {
      "date": "2025-12-18",
      "open": "95.02",
      "high": "95.81",
      "low": "93.59",
      "close": "94.00",
      "volume": "37244730"
    },
    {
      "date": "2025-12-19",
      "open": "93.57",
      "high": "95.54",
      "low": "93.45",
      "close": "94.39",
      "volume": "78990150"
    },
    {
      "date": "2025-12-22",
      "open": "94.71",
      "high": "94.71",
      "low": "92.91",
      "close": "93.23",
      "volume": "39484770"
    },
    {
      "date": "2025-12-23",
      "open": "93.395",
      "high": "93.81",
      "low": "91.33",
      "close": "93.50",
      "volume": "25896230"
    },
    {
      "date": "2025-12-24",
      "open": "93.11",
      "high": "93.68",
      "low": "92.665",
      "close": "93.64",
      "volume": "12427900"
    },
    {
      "date": "2025-12-26",
      "open": "93.48",
      "high": "94.685",
      "low": "93.27",
      "close": "94.47",
      "volume": "22068280"
    },
    {
      "date": "2025-12-29",
      "open": "93.99",
      "high": "94.97",
      "low": "93.625",
      "close": "94.15",
      "volume": "24493740"
    },
    {
      "date": "2025-12-30",
      "open": "93.52",
      "high": "93.9899",
      "low": "93.34",
      "close": "93.78",
      "volume": "23422030"
    },
    {
      "date": "2025-12-31",
      "open": "93.60",
      "high": "94.305",
      "low": "93.20",
      "close": "93.76",
      "volume": "23495190"
    },
    {
      "date": "2026-01-02",
      "open": "94.13",
      "high": "94.13",
      "low": "90.8104",
      "close": "90.99",
      "volume": "41155400"
    },
    {
      "date": "2026-01-05",
      "open": "90.92",
      "high": "92.63",
      "low": "90.84",
      "close": "91.46",
      "volume": "39183320"
    },
    {
      "date": "2026-01-06",
      "open": "91.54",
      "high": "91.64",
      "low": "89.74",
      "close": "90.65",
      "volume": "43330970"
    },
    {
      "date": "2026-01-07",
      "open": "91.555",
      "high": "92.419",
      "low": "90.06",
      "close": "90.73",
      "volume": "36525740"
    },
    {
      "date": "2026-01-08",
      "open": "90.45",
      "high": "91.25",
      "low": "89.58",
      "close": "90.53",
      "volume": "40068670"
    },
    {
      "date": "2026-01-09",
      "open": "90.03",
      "high": "90.05",
      "low": "88.32",
      "close": "89.46",
      "volume": "55579520"
    },
    {
      "date": "2026-01-12",
      "open": "89.69",
      "high": "90.335",
      "low": "89.33",
      "close": "89.41",
      "volume": "36290610"
    },
    {
      "date": "2026-01-13",
      "open": "89.44",
      "high": "91.15",
      "low": "89.07",
      "close": "90.32",
      "volume": "45221100"
    },
    {
      "date": "2026-01-14",
      "open": "91.24",
      "high": "91.58",
      "low": "87.95",
      "close": "88.55",
      "volume": "49737700"
    },
    {
      "date": "2026-01-15",
      "open": "89.02",
      "high": "89.89",
      "low": "87.82",
      "close": "88.05",
      "volume": "36945060"
    },
    {
      "date": "2026-01-16",
      "open": "88.335",
      "high": "88.51",
      "low": "87.78",
      "close": "88.00",
      "volume": "48130500"
    },
    {
      "date": "2026-01-20",
      "open": "88.97",
      "high": "89.90",
      "low": "87.02",
      "close": "87.26",
      "volume": "109729700"
    },
    {
      "date": "2026-01-21",
      "open": "82.515",
      "high": "86.00",
      "low": "81.93",
      "close": "85.36",
      "volume": "127940700"
    },
    {
      "date": "2026-01-22",
      "open": "85.02",
      "high": "85.10",
      "low": "82.98",
      "close": "83.54",
      "volume": "69113300"
    },
    {
      "date": "2026-01-23",
      "open": "83.43",
      "high": "86.30",
      "low": "83.28",
      "close": "86.12",
      "volume": "64520380"
    },
    {
      "date": "2026-01-26",
      "open": "86.92",
      "high": "86.94",
      "low": "85.35",
      "close": "85.70",
      "volume": "40941880"
    },
    {
      "date": "2026-01-27",
      "open": "85.275",
      "high": "85.60",
      "low": "83.88",
      "close": "85.58",
      "volume": "37790830"
    },
    {
      "date": "2026-01-28",
      "open": "85.625",
      "high": "86.47",
      "low": "84.295",
      "close": "84.64",
      "volume": "37762610"
    },
    {
      "date": "2026-01-29",
      "open": "84.31",
      "high": "84.38",
      "low": "82.3501",
      "close": "83.16",
      "volume": "42278100"
    },
    {
      "date": "2026-01-30",
      "open": "83.10",
      "high": "84.055",
      "low": "82.78",
      "close": "83.49",
      "volume": "45755030"
    },
    {
      "date": "2026-02-02",
      "open": "83.53",
      "high": "85.27",
      "low": "82.72",
      "close": "82.76",
      "volume": "41445250"
    },
    {
      "date": "2026-02-03",
      "open": "82.23",
      "high": "82.45",
      "low": "79.62",
      "close": "79.94",
      "volume": "49789040"
    },
    {
      "date": "2026-02-04",
      "open": "79.99",
      "high": "81.435",
      "low": "79.225",
      "close": "80.16",
      "volume": "48963240"
    },
    {
      "date": "2026-02-05",
      "open": "81.49",
      "high": "83.30",
      "low": "80.535",
      "close": "80.87",
      "volume": "54805690"
    },
    {
      "date": "2026-02-06",
      "open": "81.02",
      "high": "82.485",
      "low": "80.65",
      "close": "82.20",
      "volume": "46154060"
    },
    {
      "date": "2026-02-09",
      "open": "82.18",
      "high": "82.205",
      "low": "79.87",
      "close": "81.47",
      "volume": "42200210"
    },
    {
      "date": "2026-02-10",
      "open": "82.715",
      "high": "84.66",
      "low": "82.09",
      "close": "82.21",
      "volume": "43595790"
    },
    {
      "date": "2026-02-11",
      "open": "81.96",
      "high": "82.48",
      "low": "79.45",
      "close": "79.62",
      "volume": "40840270"
    },
    {
      "date": "2026-02-12",
      "open": "79.11",
      "high": "79.15",
      "low": "75.23",
      "close": "75.86",
      "volume": "73516070"
    },
    {
      "date": "2026-02-13",
      "open": "76.14",
      "high": "77.18",
      "low": "75.53",
      "close": "76.87",
      "volume": "42292080"
    },
    {
      "date": "2026-02-17",
      "open": "76.92",
      "high": "77.87",
      "low": "75.30",
      "close": "77.00",
      "volume": "35961510"
    },
    {
      "date": "2026-02-18",
      "open": "77.32",
      "high": "78.32",
      "low": "76.28",
      "close": "77.99",
      "volume": "29883110"
    },
    {
      "date": "2026-02-19",
      "open": "77.75",
      "high": "78.70",
      "low": "76.59",
      "close": "77.00",
      "volume": "30139200"
    },
    {
      "date": "2026-02-20",
      "open": "76.61",
      "high": "78.85",
      "low": "76.40",
      "close": "78.67",
      "volume": "32411320"
    },
    {
      "date": "2026-02-23",
      "open": "77.79",
      "high": "77.83",
      "low": "75.01",
      "close": "76.02",
      "volume": "38363020"
    },
    {
      "date": "2026-02-24",
      "open": "75.73",
      "high": "78.12",
      "low": "75.21",
      "close": "78.04",
      "volume": "33079060"
    },
    {
      "date": "2026-02-25",
      "open": "79.43",
      "high": "83.117",
      "low": "79.25",
      "close": "82.70",
      "volume": "69319330"
    },
    {
      "date": "2026-02-26",
      "open": "83.20",
      "high": "86.50",
      "low": "82.80",
      "close": "84.59",
      "volume": "85642490"
    },
    {
      "date": "2026-02-27",
      "open": "94.295",
      "high": "96.75",
      "low": "90.58",
      "close": "96.24",
      "volume": "200767000"
    },
    {
      "date": "2026-03-02",
      "open": "95.26",
      "high": "98.07",
      "low": "95.20",
      "close": "97.09",
      "volume": "79915360"
    },
    {
      "date": "2026-03-03",
      "open": "96.01",
      "high": "98.46",
      "low": "95.33",
      "close": "97.70",
      "volume": "59149000"
    },
    {
      "date": "2026-03-04",
      "open": "97.105",
      "high": "99.75",
      "low": "96.99",
      "close": "98.66",
      "volume": "52604270"
    },
    {
      "date": "2026-03-05",
      "open": "98.50",
      "high": "100.19",
      "low": "98.10",
      "close": "99.17",
      "volume": "53403050"
    },
    {
      "date": "2026-03-06",
      "open": "99.33",
      "high": "99.88",
      "low": "97.40",
      "close": "99.02",
      "volume": "41196290"
    },
    {
      "date": "2026-03-09",
      "open": "97.70",
      "high": "98.94",
      "low": "96.58",
      "close": "98.32",
      "volume": "48589010"
    },
    {
      "date": "2026-03-10",
      "open": "97.805",
      "high": "98.49",
      "low": "96.29",
      "close": "96.94",
      "volume": "41027160"
    },
    {
      "date": "2026-03-11",
      "open": "97.41",
      "high": "98.00",
      "low": "94.685",
      "close": "94.89",
      "volume": "33962860"
    },
    {
      "date": "2026-03-12",
      "open": "94.86",
      "high": "95.40",
      "low": "93.87",
      "close": "94.31",
      "volume": "34206860"
    },
    {
      "date": "2026-03-13",
      "open": "94.64",
      "high": "95.68",
      "low": "94.24",
      "close": "95.31",
      "volume": "29876660"
    },
    {
      "date": "2026-03-16",
      "open": "95.58",
      "high": "96.10",
      "low": "94.36",
      "close": "95.20",
      "volume": "34931830"
    },
    {
      "date": "2026-03-17",
      "open": "95.30",
      "high": "96.34",
      "low": "94.01",
      "close": "94.36",
      "volume": "26434500"
    },
    {
      "date": "2026-03-18",
      "open": "94.445",
      "high": "95.335",
      "low": "93.61",
      "close": "94.70",
      "volume": "27878320"
    },
    {
      "date": "2026-03-19",
      "open": "94.31",
      "high": "95.75",
      "low": "90.775",
      "close": "91.74",
      "volume": "40169250"
    },
    {
      "date": "2026-03-20",
      "open": "91.31",
      "high": "91.88",
      "low": "90.69",
      "close": "91.82",
      "volume": "61678010"
    },
    {
      "date": "2026-03-23",
      "open": "92.04",
      "high": "93.98",
      "low": "91.86",
      "close": "93.38",
      "volume": "34315870"
    },
    {
      "date": "2026-03-24",
      "open": "92.79",
      "high": "93.7398",
      "low": "90.815",
      "close": "90.92",
      "volume": "28938030"
    },
    {
      "date": "2026-03-25",
      "open": "91.71",
      "high": "92.52",
      "low": "91.235",
      "close": "92.28",
      "volume": "29545630"
    },
    {
      "date": "2026-03-26",
      "open": "91.52",
      "high": "95.86",
      "low": "91.01",
      "close": "93.32",
      "volume": "59522030"
    },
    {
      "date": "2026-03-27",
      "open": "94.57",
      "high": "95.5799",
      "low": "92.74",
      "close": "93.43",
      "volume": "44590670"
    },
    {
      "date": "2026-03-30",
      "open": "92.75",
      "high": "94.49",
      "low": "92.22",
      "close": "92.97",
      "volume": "32375140"
    },
    {
      "date": "2026-03-31",
      "open": "93.03",
      "high": "96.26",
      "low": "93.03",
      "close": "96.15",
      "volume": "54269960"
    },
    {
      "date": "2026-04-01",
      "open": "96.47",
      "high": "97.20",
      "low": "94.264",
      "close": "95.55",
      "volume": "30439310"
    },
    {
      "date": "2026-04-02",
      "open": "95.27",
      "high": "98.71",
      "low": "95.17",
      "close": "98.66",
      "volume": "37068020"
    },
    {
      "date": "2026-04-06",
      "open": "100.96",
      "high": "102.685",
      "low": "97.97",
      "close": "98.93",
      "volume": "37029330"
    },
    {
      "date": "2026-04-07",
      "open": "98.55",
      "high": "99.875",
      "low": "98.25",
      "close": "98.82",
      "volume": "25016720"
    },
    {
      "date": "2026-04-08",
      "open": "100.32",
      "high": "100.40",
      "low": "97.44",
      "close": "99.39",
      "volume": "30957620"
    },
    {
      "date": "2026-04-09",
      "open": "99.63",
      "high": "102.34",
      "low": "99.08",
      "close": "102.05",
      "volume": "35087760"
    },
    {
      "date": "2026-04-10",
      "open": "102.47",
      "high": "103.08",
      "low": "101.46",
      "close": "103.01",
      "volume": "25769910"
    },
    {
      "date": "2026-04-13",
      "open": "103.032",
      "high": "103.665",
      "low": "102.06",
      "close": "103.16",
      "volume": "26042800"
    },
    {
      "date": "2026-04-14",
      "open": "103.12",
      "high": "106.57",
      "low": "103.04",
      "close": "106.28",
      "volume": "40534870"
    },
    {
      "date": "2026-04-15",
      "open": "105.98",
      "high": "107.85",
      "low": "105.04",
      "close": "107.71",
      "volume": "38023680"
    },
    {
      "date": "2026-04-16",
      "open": "107.47",
      "high": "108.945",
      "low": "106.6201",
      "close": "107.79",
      "volume": "64928250"
    },
    {
      "date": "2026-04-17",
      "open": "96.37",
      "high": "98.74",
      "low": "95.10",
      "close": "97.31",
      "volume": "125958700"
    },
    {
      "date": "2026-04-20",
      "open": "97.14",
      "high": "97.60",
      "low": "93.54",
      "close": "94.83",
      "volume": "63298260"
    },
    {
      "date": "2026-04-21",
      "open": "94.00",
      "high": "94.65",
      "low": "92.37",
      "close": "92.58",
      "volume": "61962280"
    },
    {
      "date": "2026-04-22",
      "open": "93.06",
      "high": "93.85",
      "low": "92.77",
      "close": "93.24",
      "volume": "33694350"
    },
    {
      "date": "2026-04-23",
      "open": "94.06",
      "high": "94.64",
      "low": "92.073",
      "close": "92.82",
      "volume": "36851670"
    },
    {
      "date": "2026-04-24",
      "open": "92.57",
      "high": "93.28",
      "low": "91.80",
      "close": "92.44",
      "volume": "32553180"
    },
    {
      "date": "2026-04-27",
      "open": "92.05",
      "high": "92.84",
      "low": "91.30",
      "close": "91.37",
      "volume": "29707440"
    },
    {
      "date": "2026-04-28",
      "open": "91.50",
      "high": "92.34",
      "low": "90.02",
      "close": "92.27",
      "volume": "33418130"
    },
    {
      "date": "2026-04-29",
      "open": "91.23",
      "high": "92.855",
      "low": "90.86",
      "close": "92.12",
      "volume": "26122090"
    },
    {
      "date": "2026-04-30",
      "open": "91.35",
      "high": "94.22",
      "low": "90.77",
      "close": "93.61",
      "volume": "40923010"
    },
    {
      "date": "2026-05-01",
      "open": "94.42",
      "high": "94.70",
      "low": "91.90",
      "close": "92.06",
      "volume": "30406880"
    },
    {
      "date": "2026-05-04",
      "open": "92.10",
      "high": "92.33",
      "low": "90.89",
      "close": "91.02",
      "volume": "25928820"
    },
    {
      "date": "2026-05-05",
      "open": "91.18",
      "high": "91.28",
      "low": "87.565",
      "close": "87.89",
      "volume": "51961340"
    },
    {
      "date": "2026-05-06",
      "open": "87.15",
      "high": "88.55",
      "low": "86.715",
      "close": "88.27",
      "volume": "41932440"
    },
    {
      "date": "2026-05-07",
      "open": "88.20",
      "high": "89.3991",
      "low": "88.13",
      "close": "88.25",
      "volume": "30627600"
    },
    {
      "date": "2026-05-08",
      "open": "87.71",
      "high": "88.04",
      "low": "87.21",
      "close": "87.49",
      "volume": "36215110"
    },
    {
      "date": "2026-05-11",
      "open": "86.525",
      "high": "87.34",
      "low": "85.10",
      "close": "85.45",
      "volume": "40556460"
    },
    {
      "date": "2026-05-12",
      "open": "85.905",
      "high": "89.17",
      "low": "85.81",
      "close": "87.66",
      "volume": "43556600"
    },
    {
      "date": "2026-05-13",
      "open": "86.565",
      "high": "88.62",
      "low": "86.28",
      "close": "87.56",
      "volume": "30823500"
    },
    {
      "date": "2026-05-14",
      "open": "87.62",
      "high": "88.50",
      "low": "86.65",
      "close": "86.94",
      "volume": "29408300"
    },
    {
      "date": "2026-05-15",
      "open": "87.69",
      "high": "89.49",
      "low": "86.685",
      "close": "87.02",
      "volume": "32335660"
    },
    {
      "date": "2026-05-18",
      "open": "86.495",
      "high": "89.815",
      "low": "86.33",
      "close": "89.65",
      "volume": "35800480"
    },
    {
      "date": "2026-05-19",
      "open": "90.14",
      "high": "91.48",
      "low": "88.69",
      "close": "89.33",
      "volume": "34545730"
    },
    {
      "date": "2026-05-20",
      "open": "88.515",
      "high": "88.55",
      "low": "87.50",
      "close": "88.09",
      "volume": "23463360"
    },
    {
      "date": "2026-05-21",
      "open": "88.03",
      "high": "90.3699",
      "low": "87.5201",
      "close": "89.30",
      "volume": "28613850"
    },
    {
      "date": "2026-05-22",
      "open": "89.10",
      "high": "89.9699",
      "low": "88.17",
      "close": "88.60",
      "volume": "23847200"
    },
    {
      "date": "2026-05-26",
      "open": "88.40",
      "high": "88.73",
      "low": "87.25",
      "close": "87.68",
      "volume": "24014540"
    },
    {
      "date": "2026-05-27",
      "open": "87.046",
      "high": "88.495",
      "low": "86.82",
      "close": "87.35",
      "volume": "22569540"
    },
    {
      "date": "2026-05-28",
      "open": "86.895",
      "high": "87.04",
      "low": "85.585",
      "close": "86.36",
      "volume": "38803800"
    },
    {
      "date": "2026-05-29",
      "open": "86.20",
      "high": "86.67",
      "low": "85.66",
      "close": "86.02",
      "volume": "39793620"
    },
    {
      "date": "2026-06-01",
      "open": "85.725",
      "high": "87.225",
      "low": "85.315",
      "close": "85.85",
      "volume": "32747220"
    },
    {
      "date": "2026-06-02",
      "open": "85.605",
      "high": "85.9799",
      "low": "83.29",
      "close": "83.33",
      "volume": "42947160"
    },
    {
      "date": "2026-06-03",
      "open": "82.91",
      "high": "83.31",
      "low": "81.1001",
      "close": "81.52",
      "volume": "36714740"
    },
    {
      "date": "2026-06-04",
      "open": "83.19",
      "high": "83.70",
      "low": "81.37",
      "close": "81.56",
      "volume": "39338810"
    },
    {
      "date": "2026-06-05",
      "open": "82.325",
      "high": "82.754",
      "low": "81.00",
      "close": "82.18",
      "volume": "43474110"
    },
    {
      "date": "2026-06-08",
      "open": "81.66",
      "high": "83.0798",
      "low": "81.34",
      "close": "82.64",
      "volume": "33056690"
    },
    {
      "date": "2026-06-09",
      "open": "82.125",
      "high": "82.34",
      "low": "81.34",
      "close": "81.41",
      "volume": "34787190"
    },
    {
      "date": "2026-06-10",
      "open": "81.71",
      "high": "82.75",
      "low": "80.9772",
      "close": "82.00",
      "volume": "36304580"
    },
    {
      "date": "2026-06-11",
      "open": "81.87",
      "high": "82.10",
      "low": "80.09",
      "close": "81.27",
      "volume": "33417640"
    },
    {
      "date": "2026-06-12",
      "open": "81.575",
      "high": "82.00",
      "low": "79.28",
      "close": "80.34",
      "volume": "35344170"
    },
    {
      "date": "2026-06-15",
      "open": "80.615",
      "high": "81.71",
      "low": "80.46",
      "close": "81.67",
      "volume": "36430800"
    },
    {
      "date": "2026-06-16",
      "open": "81.90",
      "high": "81.93",
      "low": "77.71",
      "close": "78.72",
      "volume": "65054030"
    },
    {
      "date": "2026-06-17",
      "open": "78.10",
      "high": "78.445",
      "low": "76.76",
      "close": "76.96",
      "volume": "50338780"
    },
    {
      "date": "2026-06-18",
      "open": "76.93",
      "high": "78.235",
      "low": "76.12",
      "close": "77.38",
      "volume": "91920410"
    },
    {
      "date": "2026-06-22",
      "open": "76.135",
      "high": "77.09",
      "low": "71.81",
      "close": "72.88",
      "volume": "82203260"
    },
    {
      "date": "2026-06-23",
      "open": "73.26",
      "high": "73.9607",
      "low": "72.63",
      "close": "72.82",
      "volume": "50806830"
    },
    {
      "date": "2026-06-24",
      "open": "72.685",
      "high": "73.45",
      "low": "71.625",
      "close": "71.84",
      "volume": "48001450"
    },
    {
      "date": "2026-06-25",
      "open": "71.33",
      "high": "72.94",
      "low": "70.86",
      "close": "70.90",
      "volume": "44581990"
    },
    {
      "date": "2026-06-26",
      "open": "71.69",
      "high": "75.20",
      "low": "71.53",
      "close": "73.81",
      "volume": "74990270"
    },
    {
      "date": "2026-06-29",
      "open": "74.615",
      "high": "76.0689",
      "low": "73.73",
      "close": "73.78",
      "volume": "42429600"
    },
    {
      "date": "2026-06-30",
      "open": "73.59",
      "high": "73.745",
      "low": "71.00",
      "close": "71.40",
      "volume": "49240900"
    },
    {
      "date": "2026-07-01",
      "open": "72.59",
      "high": "74.355",
      "low": "72.33",
      "close": "74.19",
      "volume": "43841800"
    },
    {
      "date": "2026-07-02",
      "open": "75.09",
      "high": "78.44",
      "low": "74.91",
      "close": "77.65",
      "volume": "55541740"
    },
    {
      "date": "2026-07-06",
      "open": "77.075",
      "high": "77.84",
      "low": "75.71",
      "close": "76.02",
      "volume": "45056560"
    },
    {
      "date": "2026-07-07",
      "open": "77.88",
      "high": "78.19",
      "low": "76.10",
      "close": "76.18",
      "volume": "33257270"
    },
    {
      "date": "2026-07-08",
      "open": "76.27",
      "high": "76.64",
      "low": "74.89",
      "close": "75.59",
      "volume": "34373500"
    },
    {
      "date": "2026-07-09",
      "open": "74.295",
      "high": "75.55",
      "low": "74.02",
      "close": "75.47",
      "volume": "36305650"
    },
    {
      "date": "2026-07-10",
      "open": "75.44",
      "high": "75.6986",
      "low": "72.51",
      "close": "73.37",
      "volume": "46713940"
    },
    {
      "date": "2026-07-13",
      "open": "73.90",
      "high": "75.45",
      "low": "73.71",
      "close": "73.83",
      "volume": "35101790"
    },
    {
      "date": "2026-07-14",
      "open": "72.635",
      "high": "74.005",
      "low": "72.2775",
      "close": "73.53",
      "volume": "33312090"
    },
    {
      "date": "2026-07-15",
      "open": "73.785",
      "high": "75.06",
      "low": "73.13",
      "close": "73.68",
      "volume": "32854300"
    },
    {
      "date": "2026-07-16",
      "open": "73.95",
      "high": "74.68",
      "low": "72.9401",
      "close": "74.35",
      "volume": "77505200"
    },
    {
      "date": "2026-07-17",
      "open": "65.48",
      "high": "69.49",
      "low": "65.08",
      "close": "68.95",
      "volume": "142029200"
    },
    {
      "date": "2026-07-20",
      "open": "68.315",
      "high": "68.38",
      "low": "66.69",
      "close": "67.60",
      "volume": "60669130"
    },
    {
      "date": "2026-07-21",
      "open": "67.42",
      "high": "68.75",
      "low": "66.725",
      "close": "68.67",
      "volume": "56565790"
    },
    {
      "date": "2026-07-22",
      "open": "69.37",
      "high": "70.57",
      "low": "68.35",
      "close": "68.53",
      "volume": "44947330"
    },
    {
      "date": "2026-07-23",
      "open": "68.57",
      "high": "69.355",
      "low": "67.67",
      "close": "68.89",
      "volume": "45029060"
    },
    {
      "date": "2026-07-24",
      "open": "69.29",
      "high": "70.68",
      "low": "67.9704",
      "close": "70.09",
      "volume": "37593510"
    },
    {
      "date": "2026-07-27",
      "open": "70.59",
      "high": "71.65",
      "low": "69.86",
      "close": "70.40",
      "volume": "39090760"
    },
    {
      "date": "2026-07-28",
      "open": "72.07",
      "high": "73.755",
      "low": "71.23",
      "close": "72.39",
      "volume": "47160170"
    },
    {
      "date": "2026-07-29",
      "open": "72.19",
      "high": "73.735",
      "low": "71.75",
      "close": "73.63",
      "volume": "43737590"
    },
    {
      "date": "2026-07-30",
      "open": "71.48",
      "high": "73.32",
      "low": "70.55",
      "close": "73.17",
      "volume": "54261030"
    },
    {
      "date": "2026-07-31",
      "open": "71.965",
      "high": "72.75",
      "low": "71.105",
      "close": "71.71",
      "volume": "35847450"
    },
    {
      "date": "2026-08-03",
      "open": "72.77",
      "high": "73.95",
      "low": "72.18",
      "close": "73.33",
      "volume": "33922300"
    },
    {
      "date": "2026-08-04",
      "open": "72.51",
      "high": "73.745",
      "low": "72.30",
      "close": "73.57",
      "volume": "42877880"
    },
    {
      "date": "2026-08-05",
      "open": "75.11",
      "high": "75.30",
      "low": "73.155",
      "close": "74.20",
      "volume": "28969440"
    }
  ]
}