{
  "source": "https://api.nasdaq.com/api/quote/NVDA/historical",
  "symbol": "NVDA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "20.524",
      "high": "20.57",
      "low": "20.21",
      "close": "20.366",
      "volume": "178496600"
    },
    {
      "date": "2021-08-09",
      "open": "20.446",
      "high": "20.508",
      "low": "20.143",
      "close": "20.295",
      "volume": "146443100"
    },
    {
      "date": "2021-08-10",
      "open": "20.322",
      "high": "20.43",
      "low": "19.8345",
      "close": "19.936",
      "volume": "179237800"
    },
    {
      "date": "2021-08-11",
      "open": "20.043",
      "high": "20.049",
      "low": "19.43",
      "close": "19.699",
      "volume": "185924800"
    },
    {
      "date": "2021-08-12",
      "open": "19.87",
      "high": "20.029",
      "low": "19.62",
      "close": "19.905",
      "volume": "151861600"
    },
    {
      "date": "2021-08-13",
      "open": "19.905",
      "high": "20.2138",
      "low": "19.851",
      "close": "20.188",
      "volume": "183062900"
    },
    {
      "date": "2021-08-16",
      "open": "20.135",
      "high": "20.287",
      "low": "19.453",
      "close": "19.95",
      "volume": "211152800"
    },
    {
      "date": "2021-08-17",
      "open": "19.685",
      "high": "19.77",
      "low": "19.267",
      "close": "19.458",
      "volume": "204584900"
    },
    {
      "date": "2021-08-18",
      "open": "19.50",
      "high": "19.6337",
      "low": "19.00",
      "close": "19.04",
      "volume": "285913500"
    },
    {
      "date": "2021-08-19",
      "open": "19.494",
      "high": "20.495",
      "low": "18.762",
      "close": "19.798",
      "volume": "766554800"
    },
    {
      "date": "2021-08-20",
      "open": "19.991",
      "high": "20.8651",
      "low": "19.933",
      "close": "20.816",
      "volume": "675741300"
    },
    {
      "date": "2021-08-23",
      "open": "20.971",
      "high": "21.997",
      "low": "20.95",
      "close": "21.958",
      "volume": "575806600"
    },
    {
      "date": "2021-08-24",
      "open": "21.753",
      "high": "21.959",
      "low": "21.535",
      "close": "21.793",
      "volume": "297298900"
    },
    {
      "date": "2021-08-25",
      "open": "21.737",
      "high": "22.47",
      "low": "21.722",
      "close": "22.213",
      "volume": "347701000"
    },
    {
      "date": "2021-08-26",
      "open": "22.20",
      "high": "22.34",
      "low": "21.79",
      "close": "22.068",
      "volume": "237940400"
    },
    {
      "date": "2021-08-27",
      "open": "22.184",
      "high": "22.722",
      "low": "22.167",
      "close": "22.636",
      "volume": "304722200"
    },
    {
      "date": "2021-08-30",
      "open": "22.83",
      "high": "23.043",
      "low": "22.551",
      "close": "22.688",
      "volume": "262579900"
    },
    {
      "date": "2021-08-31",
      "open": "22.695",
      "high": "22.695",
      "low": "22.12",
      "close": "22.385",
      "volume": "259849700"
    },
    {
      "date": "2021-09-01",
      "open": "22.485",
      "high": "22.697",
      "low": "22.3565",
      "close": "22.441",
      "volume": "201767000"
    },
    {
      "date": "2021-09-02",
      "open": "22.518",
      "high": "22.593",
      "low": "22.2945",
      "close": "22.396",
      "volume": "188109600"
    },
    {
      "date": "2021-09-03",
      "open": "22.325",
      "high": "22.986",
      "low": "22.20",
      "close": "22.843",
      "volume": "280832000"
    },
    {
      "date": "2021-09-07",
      "open": "22.833",
      "high": "22.899",
      "low": "22.5224",
      "close": "22.662",
      "volume": "198107200"
    },
    {
      "date": "2021-09-08",
      "open": "22.513",
      "high": "22.61",
      "low": "21.977",
      "close": "22.339",
      "volume": "254434200"
    },
    {
      "date": "2021-09-09",
      "open": "22.312",
      "high": "22.538",
      "low": "22.131",
      "close": "22.177",
      "volume": "196856000"
    },
    {
      "date": "2021-09-10",
      "open": "22.3483",
      "high": "22.626",
      "low": "22.27",
      "close": "22.478",
      "volume": "248375700"
    },
    {
      "date": "2021-09-13",
      "open": "22.684",
      "high": "22.964",
      "low": "21.858",
      "close": "22.152",
      "volume": "297499900"
    },
    {
      "date": "2021-09-14",
      "open": "22.275",
      "high": "22.41",
      "low": "22.086",
      "close": "22.242",
      "volume": "199754600"
    },
    {
      "date": "2021-09-15",
      "open": "22.309",
      "high": "22.367",
      "low": "21.966",
      "close": "22.341",
      "volume": "166538000"
    },
    {
      "date": "2021-09-16",
      "open": "22.1835",
      "high": "22.277",
      "low": "21.927",
      "close": "22.242",
      "volume": "156033400"
    },
    {
      "date": "2021-09-17",
      "open": "22.30",
      "high": "22.321",
      "low": "21.83",
      "close": "21.90",
      "volume": "294502800"
    },
    {
      "date": "2021-09-20",
      "open": "21.146",
      "high": "21.433",
      "low": "20.662",
      "close": "21.113",
      "volume": "349440500"
    },
    {
      "date": "2021-09-21",
      "open": "21.4165",
      "high": "21.425",
      "low": "20.95",
      "close": "21.246",
      "volume": "204688100"
    },
    {
      "date": "2021-09-22",
      "open": "21.3655",
      "high": "21.96",
      "low": "21.196",
      "close": "21.941",
      "volume": "268725600"
    },
    {
      "date": "2021-09-23",
      "open": "22.14",
      "high": "22.5345",
      "low": "21.89",
      "close": "22.482",
      "volume": "248554900"
    },
    {
      "date": "2021-09-24",
      "open": "22.07",
      "high": "22.149",
      "low": "21.861",
      "close": "22.081",
      "volume": "217655500"
    },
    {
      "date": "2021-09-27",
      "open": "21.7104",
      "high": "21.799",
      "low": "21.325",
      "close": "21.66",
      "volume": "245215100"
    },
    {
      "date": "2021-09-28",
      "open": "21.2135",
      "high": "21.419",
      "low": "20.651",
      "close": "20.699",
      "volume": "343069000"
    },
    {
      "date": "2021-09-29",
      "open": "20.9395",
      "high": "21.017",
      "low": "20.467",
      "close": "20.517",
      "volume": "218393600"
    },
    {
      "date": "2021-09-30",
      "open": "20.7684",
      "high": "21.066",
      "low": "20.688",
      "close": "20.716",
      "volume": "221009100"
    },
    {
      "date": "2021-10-01",
      "open": "20.75",
      "high": "20.859",
      "low": "20.203",
      "close": "20.742",
      "volume": "240978000"
    },
    {
      "date": "2021-10-04",
      "open": "20.504",
      "high": "20.5418",
      "low": "19.555",
      "close": "19.732",
      "volume": "345635000"
    },
    {
      "date": "2021-10-05",
      "open": "19.95",
      "high": "20.648",
      "low": "19.854",
      "close": "20.451",
      "volume": "279281700"
    },
    {
      "date": "2021-10-06",
      "open": "20.12",
      "high": "20.72",
      "low": "20.08",
      "close": "20.70",
      "volume": "297201800"
    },
    {
      "date": "2021-10-07",
      "open": "21.092",
      "high": "21.322",
      "low": "20.972",
      "close": "21.075",
      "volume": "256918900"
    },
    {
      "date": "2021-10-08",
      "open": "21.101",
      "high": "21.206",
      "low": "20.775",
      "close": "20.831",
      "volume": "151257900"
    },
    {
      "date": "2021-10-11",
      "open": "20.575",
      "high": "21.063",
      "low": "20.511",
      "close": "20.695",
      "volume": "163387500"
    },
    {
      "date": "2021-10-12",
      "open": "20.8275",
      "high": "21.057",
      "low": "20.528",
      "close": "20.671",
      "volume": "162133500"
    },
    {
      "date": "2021-10-13",
      "open": "20.918",
      "high": "20.99",
      "low": "20.713",
      "close": "20.939",
      "volume": "180651900"
    },
    {
      "date": "2021-10-14",
      "open": "21.288",
      "high": "21.755",
      "low": "21.122",
      "close": "21.746",
      "volume": "243588800"
    },
    {
      "date": "2021-10-15",
      "open": "21.81",
      "high": "21.931",
      "low": "21.662",
      "close": "21.862",
      "volume": "226994000"
    },
    {
      "date": "2021-10-18",
      "open": "21.749",
      "high": "22.291",
      "low": "21.644",
      "close": "22.222",
      "volume": "189493600"
    },
    {
      "date": "2021-10-19",
      "open": "22.276",
      "high": "22.379",
      "low": "22.037",
      "close": "22.29",
      "volume": "161473300"
    },
    {
      "date": "2021-10-20",
      "open": "22.3045",
      "high": "22.433",
      "low": "21.982",
      "close": "22.103",
      "volume": "146275900"
    },
    {
      "date": "2021-10-21",
      "open": "22.097",
      "high": "22.711",
      "low": "22.083",
      "close": "22.692",
      "volume": "187590300"
    },
    {
      "date": "2021-10-22",
      "open": "22.823",
      "high": "23.13",
      "low": "22.561",
      "close": "22.726",
      "volume": "249383800"
    },
    {
      "date": "2021-10-25",
      "open": "22.973",
      "high": "23.355",
      "low": "22.77",
      "close": "23.166",
      "volume": "230234800"
    },
    {
      "date": "2021-10-26",
      "open": "23.989",
      "high": "25.259",
      "low": "23.924",
      "close": "24.717",
      "volume": "485898300"
    },
    {
      "date": "2021-10-27",
      "open": "24.474",
      "high": "25.09",
      "low": "24.282",
      "close": "24.451",
      "volume": "245989900"
    },
    {
      "date": "2021-10-28",
      "open": "24.878",
      "high": "24.95",
      "low": "24.523",
      "close": "24.941",
      "volume": "234204300"
    },
    {
      "date": "2021-10-29",
      "open": "25.0005",
      "high": "25.709",
      "low": "25.00",
      "close": "25.567",
      "volume": "292502800"
    },
    {
      "date": "2021-11-01",
      "open": "25.649",
      "high": "25.894",
      "low": "25.227",
      "close": "25.827",
      "volume": "265739800"
    },
    {
      "date": "2021-11-02",
      "open": "25.822",
      "high": "26.678",
      "low": "25.80",
      "close": "26.401",
      "volume": "294112400"
    },
    {
      "date": "2021-11-03",
      "open": "26.67",
      "high": "26.784",
      "low": "26.235",
      "close": "26.598",
      "volume": "239910300"
    },
    {
      "date": "2021-11-04",
      "open": "27.229",
      "high": "31.365",
      "low": "27.118",
      "close": "29.801",
      "volume": "1153631000"
    },
    {
      "date": "2021-11-05",
      "open": "30.187",
      "high": "31.40",
      "low": "29.41",
      "close": "29.752",
      "volume": "851260200"
    },
    {
      "date": "2021-11-08",
      "open": "30.149",
      "high": "31.10",
      "low": "29.907",
      "close": "30.804",
      "volume": "503100900"
    },
    {
      "date": "2021-11-09",
      "open": "32.282",
      "high": "32.31",
      "low": "29.964",
      "close": "30.657",
      "volume": "646746200"
    },
    {
      "date": "2021-11-10",
      "open": "29.356",
      "high": "30.85",
      "low": "28.778",
      "close": "29.459",
      "volume": "636205700"
    },
    {
      "date": "2021-11-11",
      "open": "30.468",
      "high": "30.59",
      "low": "29.777",
      "close": "30.39",
      "volume": "332172100"
    },
    {
      "date": "2021-11-12",
      "open": "30.01",
      "high": "30.68",
      "low": "29.63",
      "close": "30.39",
      "volume": "413054300"
    },
    {
      "date": "2021-11-15",
      "open": "30.552",
      "high": "30.644",
      "low": "29.247",
      "close": "30.025",
      "volume": "384909000"
    },
    {
      "date": "2021-11-16",
      "open": "29.759",
      "high": "30.39",
      "low": "29.7059",
      "close": "30.203",
      "volume": "264483700"
    },
    {
      "date": "2021-11-17",
      "open": "30.418",
      "high": "30.509",
      "low": "28.80",
      "close": "29.261",
      "volume": "428508000"
    },
    {
      "date": "2021-11-18",
      "open": "32.367",
      "high": "32.76",
      "low": "31.321",
      "close": "31.675",
      "volume": "781710800"
    },
    {
      "date": "2021-11-19",
      "open": "32.243",
      "high": "33.088",
      "low": "31.905",
      "close": "32.985",
      "volume": "533866700"
    },
    {
      "date": "2021-11-22",
      "open": "33.517",
      "high": "34.647",
      "low": "31.90",
      "close": "31.956",
      "volume": "754335200"
    },
    {
      "date": "2021-11-23",
      "open": "31.535",
      "high": "32.36",
      "low": "30.88",
      "close": "31.746",
      "volume": "532162700"
    },
    {
      "date": "2021-11-24",
      "open": "31.461",
      "high": "32.855",
      "low": "30.928",
      "close": "32.674",
      "volume": "435162300"
    },
    {
      "date": "2021-11-26",
      "open": "32.60",
      "high": "32.71",
      "low": "31.35",
      "close": "31.503",
      "volume": "283068900"
    },
    {
      "date": "2021-11-29",
      "open": "32.366",
      "high": "33.412",
      "low": "32.036",
      "close": "33.376",
      "volume": "454964000"
    },
    {
      "date": "2021-11-30",
      "open": "33.169",
      "high": "33.353",
      "low": "31.864",
      "close": "32.676",
      "volume": "622066500"
    },
    {
      "date": "2021-12-01",
      "open": "33.2195",
      "high": "33.2893",
      "low": "31.38",
      "close": "31.435",
      "volume": "485802000"
    },
    {
      "date": "2021-12-02",
      "open": "31.214",
      "high": "32.478",
      "low": "31.025",
      "close": "32.126",
      "volume": "472890300"
    },
    {
      "date": "2021-12-03",
      "open": "32.00",
      "high": "32.129",
      "low": "30.13",
      "close": "30.693",
      "volume": "544325100"
    },
    {
      "date": "2021-12-06",
      "open": "29.88",
      "high": "30.241",
      "low": "28.038",
      "close": "30.037",
      "volume": "658938500"
    },
    {
      "date": "2021-12-07",
      "open": "30.957",
      "high": "32.449",
      "low": "30.651",
      "close": "32.427",
      "volume": "593053500"
    },
    {
      "date": "2021-12-08",
      "open": "31.999",
      "high": "32.29",
      "low": "31.421",
      "close": "31.826",
      "volume": "475551500"
    },
    {
      "date": "2021-12-09",
      "open": "31.734",
      "high": "32.205",
      "low": "30.428",
      "close": "30.49",
      "volume": "488507200"
    },
    {
      "date": "2021-12-10",
      "open": "31.15",
      "high": "31.305",
      "low": "29.861",
      "close": "30.198",
      "volume": "488825100"
    },
    {
      "date": "2021-12-13",
      "open": "30.249",
      "high": "30.294",
      "low": "28.116",
      "close": "28.161",
      "volume": "598343700"
    },
    {
      "date": "2021-12-14",
      "open": "27.699",
      "high": "28.678",
      "low": "27.25",
      "close": "28.337",
      "volume": "667035400"
    },
    {
      "date": "2021-12-15",
      "open": "28.40",
      "high": "30.50",
      "low": "27.838",
      "close": "30.459",
      "volume": "698296900"
    },
    {
      "date": "2021-12-16",
      "open": "31.152",
      "high": "31.16",
      "low": "28.093",
      "close": "28.387",
      "volume": "707366000"
    },
    {
      "date": "2021-12-17",
      "open": "27.985",
      "high": "28.922",
      "low": "27.76",
      "close": "27.801",
      "volume": "716622400"
    },
    {
      "date": "2021-12-20",
      "open": "27.305",
      "high": "28.144",
      "low": "27.145",
      "close": "27.719",
      "volume": "461846800"
    },
    {
      "date": "2021-12-21",
      "open": "28.374",
      "high": "29.12",
      "low": "27.401",
      "close": "29.075",
      "volume": "524384900"
    },
    {
      "date": "2021-12-22",
      "open": "28.891",
      "high": "29.555",
      "low": "28.449",
      "close": "29.40",
      "volume": "395184400"
    },
    {
      "date": "2021-12-23",
      "open": "29.755",
      "high": "30.059",
      "low": "29.431",
      "close": "29.64",
      "volume": "343021700"
    },
    {
      "date": "2021-12-27",
      "open": "29.66",
      "high": "31.0865",
      "low": "29.64",
      "close": "30.945",
      "volume": "403685900"
    },
    {
      "date": "2021-12-28",
      "open": "31.312",
      "high": "31.33",
      "low": "30.0118",
      "close": "30.322",
      "volume": "420591200"
    },
    {
      "date": "2021-12-29",
      "open": "30.2725",
      "high": "30.548",
      "low": "29.366",
      "close": "30.001",
      "volume": "343139300"
    },
    {
      "date": "2021-12-30",
      "open": "29.827",
      "high": "30.457",
      "low": "29.54",
      "close": "29.586",
      "volume": "308864200"
    },
    {
      "date": "2021-12-31",
      "open": "29.674",
      "high": "30.03",
      "low": "29.3306",
      "close": "29.411",
      "volume": "266529900"
    },
    {
      "date": "2022-01-03",
      "open": "29.815",
      "high": "30.711",
      "low": "29.785",
      "close": "30.121",
      "volume": "392402900"
    },
    {
      "date": "2022-01-04",
      "open": "30.277",
      "high": "30.468",
      "low": "28.349",
      "close": "29.29",
      "volume": "527154400"
    },
    {
      "date": "2022-01-05",
      "open": "28.949",
      "high": "29.416",
      "low": "27.533",
      "close": "27.604",
      "volume": "498063900"
    },
    {
      "date": "2022-01-06",
      "open": "27.64",
      "high": "28.438",
      "low": "27.065",
      "close": "28.178",
      "volume": "454186400"
    },
    {
      "date": "2022-01-07",
      "open": "28.141",
      "high": "28.422",
      "low": "27.057",
      "close": "27.247",
      "volume": "409938500"
    },
    {
      "date": "2022-01-10",
      "open": "26.581",
      "high": "27.469",
      "low": "25.6438",
      "close": "27.40",
      "volume": "594681000"
    },
    {
      "date": "2022-01-11",
      "open": "27.3225",
      "high": "28.065",
      "low": "26.839",
      "close": "27.817",
      "volume": "404089300"
    },
    {
      "date": "2022-01-12",
      "open": "28.0665",
      "high": "28.595",
      "low": "27.608",
      "close": "27.999",
      "volume": "383413500"
    },
    {
      "date": "2022-01-13",
      "open": "28.379",
      "high": "28.48",
      "low": "26.498",
      "close": "26.575",
      "volume": "538868100"
    },
    {
      "date": "2022-01-14",
      "open": "26.30",
      "high": "27.1969",
      "low": "26.21",
      "close": "26.942",
      "volume": "395832400"
    },
    {
      "date": "2022-01-18",
      "open": "26.26",
      "high": "26.638",
      "low": "25.77",
      "close": "25.903",
      "volume": "425306200"
    },
    {
      "date": "2022-01-19",
      "open": "26.079",
      "high": "26.5432",
      "low": "25.052",
      "close": "25.067",
      "volume": "488314500"
    },
    {
      "date": "2022-01-20",
      "open": "25.304",
      "high": "25.579",
      "low": "24.078",
      "close": "24.15",
      "volume": "435180700"
    },
    {
      "date": "2022-01-21",
      "open": "23.507",
      "high": "24.823",
      "low": "23.263",
      "close": "23.374",
      "volume": "718957800"
    },
    {
      "date": "2022-01-24",
      "open": "22.33",
      "high": "23.38",
      "low": "20.888",
      "close": "23.372",
      "volume": "915810600"
    },
    {
      "date": "2022-01-25",
      "open": "22.546",
      "high": "22.943",
      "low": "22.00",
      "close": "22.324",
      "volume": "664616400"
    },
    {
      "date": "2022-01-26",
      "open": "23.24",
      "high": "24.057",
      "low": "22.30",
      "close": "22.772",
      "volume": "755958700"
    },
    {
      "date": "2022-01-27",
      "open": "23.568",
      "high": "23.995",
      "low": "21.675",
      "close": "21.944",
      "volume": "573352700"
    },
    {
      "date": "2022-01-28",
      "open": "22.0122",
      "high": "22.858",
      "low": "21.296",
      "close": "22.84",
      "volume": "543774300"
    },
    {
      "date": "2022-01-31",
      "open": "23.182",
      "high": "24.509",
      "low": "23.052",
      "close": "24.486",
      "volume": "564679700"
    },
    {
      "date": "2022-02-01",
      "open": "25.104",
      "high": "25.145",
      "low": "23.89",
      "close": "24.638",
      "volume": "518925200"
    },
    {
      "date": "2022-02-02",
      "open": "25.794",
      "high": "25.817",
      "low": "24.553",
      "close": "25.242",
      "volume": "543419400"
    },
    {
      "date": "2022-02-03",
      "open": "24.458",
      "high": "25.077",
      "low": "23.78",
      "close": "23.948",
      "volume": "410177800"
    },
    {
      "date": "2022-02-04",
      "open": "23.972",
      "high": "24.635",
      "low": "23.632",
      "close": "24.319",
      "volume": "354828500"
    },
    {
      "date": "2022-02-07",
      "open": "24.372",
      "high": "25.182",
      "low": "24.202",
      "close": "24.728",
      "volume": "376867500"
    },
    {
      "date": "2022-02-08",
      "open": "24.359",
      "high": "25.23",
      "low": "23.98",
      "close": "25.108",
      "volume": "410358600"
    },
    {
      "date": "2022-02-09",
      "open": "25.622",
      "high": "26.725",
      "low": "25.353",
      "close": "26.705",
      "volume": "524281700"
    },
    {
      "date": "2022-02-10",
      "open": "25.995",
      "high": "26.925",
      "low": "25.60",
      "close": "25.824",
      "volume": "513199700"
    },
    {
      "date": "2022-02-11",
      "open": "25.916",
      "high": "26.152",
      "low": "23.773",
      "close": "23.949",
      "volume": "605472000"
    },
    {
      "date": "2022-02-14",
      "open": "23.934",
      "high": "24.875",
      "low": "23.755",
      "close": "24.267",
      "volume": "440424400"
    },
    {
      "date": "2022-02-15",
      "open": "24.949",
      "high": "26.545",
      "low": "24.784",
      "close": "26.495",
      "volume": "701752800"
    },
    {
      "date": "2022-02-16",
      "open": "26.259",
      "high": "26.582",
      "low": "25.552",
      "close": "26.511",
      "volume": "732676300"
    },
    {
      "date": "2022-02-17",
      "open": "25.63",
      "high": "25.785",
      "low": "24.165",
      "close": "24.507",
      "volume": "810595100"
    },
    {
      "date": "2022-02-18",
      "open": "24.6675",
      "high": "24.986",
      "low": "23.10",
      "close": "23.642",
      "volume": "761254900"
    },
    {
      "date": "2022-02-22",
      "open": "23.035",
      "high": "24.064",
      "low": "23.00",
      "close": "23.39",
      "volume": "633422400"
    },
    {
      "date": "2022-02-23",
      "open": "23.802",
      "high": "24.155",
      "low": "22.301",
      "close": "22.387",
      "volume": "566510800"
    },
    {
      "date": "2022-02-24",
      "open": "21.015",
      "high": "23.80",
      "low": "20.89",
      "close": "23.748",
      "volume": "735800600"
    },
    {
      "date": "2022-02-25",
      "open": "23.721",
      "high": "24.217",
      "low": "23.381",
      "close": "24.157",
      "volume": "528865500"
    },
    {
      "date": "2022-02-28",
      "open": "23.992",
      "high": "24.665",
      "low": "23.707",
      "close": "24.385",
      "volume": "477318600"
    },
    {
      "date": "2022-03-01",
      "open": "24.291",
      "high": "24.377",
      "low": "23.132",
      "close": "23.477",
      "volume": "412056000"
    },
    {
      "date": "2022-03-02",
      "open": "23.756",
      "high": "24.409",
      "low": "23.415",
      "close": "24.22",
      "volume": "389641900"
    },
    {
      "date": "2022-03-03",
      "open": "24.2615",
      "high": "24.326",
      "low": "23.469",
      "close": "23.714",
      "volume": "365095000"
    },
    {
      "date": "2022-03-04",
      "open": "23.384",
      "high": "23.68",
      "low": "22.482",
      "close": "22.936",
      "volume": "432010700"
    },
    {
      "date": "2022-03-07",
      "open": "22.817",
      "high": "23.033",
      "low": "21.33",
      "close": "21.352",
      "volume": "450820900"
    },
    {
      "date": "2022-03-08",
      "open": "21.309",
      "high": "22.373",
      "low": "20.65",
      "close": "21.514",
      "volume": "557467200"
    },
    {
      "date": "2022-03-09",
      "open": "22.387",
      "high": "23.22",
      "low": "22.247",
      "close": "23.014",
      "volume": "492742000"
    },
    {
      "date": "2022-03-10",
      "open": "22.531",
      "high": "22.788",
      "low": "21.882",
      "close": "22.658",
      "volume": "428065700"
    },
    {
      "date": "2022-03-11",
      "open": "23.022",
      "high": "23.145",
      "low": "22.046",
      "close": "22.10",
      "volume": "367208600"
    },
    {
      "date": "2022-03-14",
      "open": "21.869",
      "high": "22.262",
      "low": "21.159",
      "close": "21.33",
      "volume": "385354200"
    },
    {
      "date": "2022-03-15",
      "open": "21.518",
      "high": "23.038",
      "low": "21.322",
      "close": "22.973",
      "volume": "491995700"
    },
    {
      "date": "2022-03-16",
      "open": "23.50",
      "high": "24.597",
      "low": "23.172",
      "close": "24.496",
      "volume": "671421700"
    },
    {
      "date": "2022-03-17",
      "open": "24.12",
      "high": "24.842",
      "low": "23.906",
      "close": "24.766",
      "volume": "471941200"
    },
    {
      "date": "2022-03-18",
      "open": "24.799",
      "high": "26.569",
      "low": "24.624",
      "close": "26.453",
      "volume": "730718600"
    },
    {
      "date": "2022-03-21",
      "open": "26.507",
      "high": "27.152",
      "low": "25.967",
      "close": "26.734",
      "volume": "591727100"
    },
    {
      "date": "2022-03-22",
      "open": "26.727",
      "high": "27.238",
      "low": "26.072",
      "close": "26.524",
      "volume": "547007100"
    },
    {
      "date": "2022-03-23",
      "open": "26.126",
      "high": "26.6115",
      "low": "25.575",
      "close": "25.634",
      "volume": "502119900"
    },
    {
      "date": "2022-03-24",
      "open": "26.166",
      "high": "28.32",
      "low": "25.907",
      "close": "28.15",
      "volume": "877379100"
    },
    {
      "date": "2022-03-25",
      "open": "27.886",
      "high": "28.358",
      "low": "27.271",
      "close": "27.692",
      "volume": "579016200"
    },
    {
      "date": "2022-03-28",
      "open": "27.7555",
      "high": "28.25",
      "low": "27.206",
      "close": "28.219",
      "volume": "425493900"
    },
    {
      "date": "2022-03-29",
      "open": "28.6945",
      "high": "28.946",
      "low": "27.98",
      "close": "28.656",
      "volume": "488984400"
    },
    {
      "date": "2022-03-30",
      "open": "28.304",
      "high": "28.4955",
      "low": "27.503",
      "close": "27.69",
      "volume": "463487100"
    },
    {
      "date": "2022-03-31",
      "open": "27.782",
      "high": "28.248",
      "low": "27.27",
      "close": "27.286",
      "volume": "523440200"
    },
    {
      "date": "2022-04-01",
      "open": "27.375",
      "high": "27.496",
      "low": "26.267",
      "close": "26.712",
      "volume": "517235100"
    },
    {
      "date": "2022-04-04",
      "open": "26.728",
      "high": "27.558",
      "low": "26.613",
      "close": "27.36",
      "volume": "397707800"
    },
    {
      "date": "2022-04-05",
      "open": "27.254",
      "high": "27.319",
      "low": "25.82",
      "close": "25.931",
      "volume": "436614700"
    },
    {
      "date": "2022-04-06",
      "open": "24.934",
      "high": "25.30",
      "low": "24.003",
      "close": "24.407",
      "volume": "703832600"
    },
    {
      "date": "2022-04-07",
      "open": "24.441",
      "high": "24.722",
      "low": "23.478",
      "close": "24.208",
      "volume": "557992400"
    },
    {
      "date": "2022-04-08",
      "open": "23.917",
      "high": "23.923",
      "low": "23.062",
      "close": "23.119",
      "volume": "524780600"
    },
    {
      "date": "2022-04-11",
      "open": "22.214",
      "high": "22.3199",
      "low": "21.66",
      "close": "21.917",
      "volume": "575206800"
    },
    {
      "date": "2022-04-12",
      "open": "22.537",
      "high": "22.725",
      "low": "21.282",
      "close": "21.504",
      "volume": "662258100"
    },
    {
      "date": "2022-04-13",
      "open": "21.728",
      "high": "22.50",
      "low": "21.455",
      "close": "22.203",
      "volume": "516943400"
    },
    {
      "date": "2022-04-14",
      "open": "22.505",
      "high": "22.777",
      "low": "21.163",
      "close": "21.258",
      "volume": "569096900"
    },
    {
      "date": "2022-04-18",
      "open": "21.20",
      "high": "22.088",
      "low": "21.079",
      "close": "21.783",
      "volume": "525700600"
    },
    {
      "date": "2022-04-19",
      "open": "21.72",
      "high": "22.373",
      "low": "21.314",
      "close": "22.198",
      "volume": "512780600"
    },
    {
      "date": "2022-04-20",
      "open": "22.5171",
      "high": "22.6704",
      "low": "21.20",
      "close": "21.482",
      "volume": "468974400"
    },
    {
      "date": "2022-04-21",
      "open": "21.7092",
      "high": "22.392",
      "low": "20.00",
      "close": "20.183",
      "volume": "656209400"
    },
    {
      "date": "2022-04-22",
      "open": "20.303",
      "high": "20.486",
      "low": "19.50",
      "close": "19.515",
      "volume": "624713400"
    },
    {
      "date": "2022-04-25",
      "open": "19.202",
      "high": "19.945",
      "low": "19.096",
      "close": "19.902",
      "volume": "641565600"
    },
    {
      "date": "2022-04-26",
      "open": "19.718",
      "high": "19.788",
      "low": "18.67",
      "close": "18.788",
      "volume": "653142500"
    },
    {
      "date": "2022-04-27",
      "open": "18.598",
      "high": "19.167",
      "low": "18.29",
      "close": "18.415",
      "volume": "499460200"
    },
    {
      "date": "2022-04-28",
      "open": "18.967",
      "high": "20.037",
      "low": "18.4896",
      "close": "19.782",
      "volume": "570326700"
    },
    {
      "date": "2022-04-29",
      "open": "19.402",
      "high": "20.1285",
      "low": "18.517",
      "close": "18.547",
      "volume": "500434900"
    },
    {
      "date": "2022-05-02",
      "open": "18.5405",
      "high": "19.574",
      "low": "18.391",
      "close": "19.533",
      "volume": "572048700"
    },
    {
      "date": "2022-05-03",
      "open": "19.40",
      "high": "19.825",
      "low": "19.133",
      "close": "19.602",
      "volume": "475750800"
    },
    {
      "date": "2022-05-04",
      "open": "19.923",
      "high": "20.40",
      "low": "18.751",
      "close": "20.334",
      "volume": "648854600"
    },
    {
      "date": "2022-05-05",
      "open": "19.867",
      "high": "19.925",
      "low": "18.50",
      "close": "18.844",
      "volume": "626331400"
    },
    {
      "date": "2022-05-06",
      "open": "18.736",
      "high": "19.512",
      "low": "17.99",
      "close": "18.675",
      "volume": "633296700"
    },
    {
      "date": "2022-05-09",
      "open": "18.034",
      "high": "18.255",
      "low": "16.827",
      "close": "16.95",
      "volume": "644454500"
    },
    {
      "date": "2022-05-10",
      "open": "17.689",
      "high": "18.198",
      "low": "17.025",
      "close": "17.595",
      "volume": "761474300"
    },
    {
      "date": "2022-05-11",
      "open": "17.347",
      "high": "17.753",
      "low": "16.568",
      "close": "16.63",
      "volume": "670167000"
    },
    {
      "date": "2022-05-12",
      "open": "16.2191",
      "high": "16.788",
      "low": "15.567",
      "close": "16.175",
      "volume": "708728400"
    },
    {
      "date": "2022-05-13",
      "open": "16.788",
      "high": "17.9284",
      "low": "16.5925",
      "close": "17.706",
      "volume": "670436500"
    },
    {
      "date": "2022-05-16",
      "open": "17.509",
      "high": "17.788",
      "low": "17.106",
      "close": "17.264",
      "volume": "521446000"
    },
    {
      "date": "2022-05-17",
      "open": "18.074",
      "high": "18.371",
      "low": "17.634",
      "close": "18.177",
      "volume": "585829700"
    },
    {
      "date": "2022-05-18",
      "open": "17.705",
      "high": "18.118",
      "low": "16.864",
      "close": "16.938",
      "volume": "545161100"
    },
    {
      "date": "2022-05-19",
      "open": "16.937",
      "high": "17.687",
      "low": "16.7341",
      "close": "17.124",
      "volume": "621309600"
    },
    {
      "date": "2022-05-20",
      "open": "17.332",
      "high": "17.41",
      "low": "15.755",
      "close": "16.694",
      "volume": "739105300"
    },
    {
      "date": "2022-05-23",
      "open": "16.274",
      "high": "16.915",
      "low": "16.179",
      "close": "16.898",
      "volume": "639888700"
    },
    {
      "date": "2022-05-24",
      "open": "16.51",
      "high": "16.597",
      "low": "15.78",
      "close": "16.154",
      "volume": "588550000"
    },
    {
      "date": "2022-05-25",
      "open": "16.02",
      "high": "17.111",
      "low": "16.00",
      "close": "16.975",
      "volume": "781131900"
    },
    {
      "date": "2022-05-26",
      "open": "16.036",
      "high": "18.092",
      "low": "16.022",
      "close": "17.851",
      "volume": "996574500"
    },
    {
      "date": "2022-05-27",
      "open": "18.186",
      "high": "18.881",
      "low": "18.10",
      "close": "18.811",
      "volume": "738379400"
    },
    {
      "date": "2022-05-31",
      "open": "18.98",
      "high": "19.20",
      "low": "18.35",
      "close": "18.672",
      "volume": "664099500"
    },
    {
      "date": "2022-06-01",
      "open": "18.724",
      "high": "19.0532",
      "low": "18.122",
      "close": "18.32",
      "volume": "544513900"
    },
    {
      "date": "2022-06-02",
      "open": "18.292",
      "high": "19.619",
      "low": "18.198",
      "close": "19.592",
      "volume": "648655800"
    },
    {
      "date": "2022-06-03",
      "open": "19.0815",
      "high": "19.3323",
      "low": "18.5216",
      "close": "18.72",
      "volume": "598778700"
    },
    {
      "date": "2022-06-06",
      "open": "19.139",
      "high": "19.337",
      "low": "18.5642",
      "close": "18.786",
      "volume": "422406200"
    },
    {
      "date": "2022-06-07",
      "open": "18.472",
      "high": "19.00",
      "low": "18.188",
      "close": "18.926",
      "volume": "388914100"
    },
    {
      "date": "2022-06-08",
      "open": "18.799",
      "high": "19.18",
      "low": "18.535",
      "close": "18.648",
      "volume": "363252500"
    },
    {
      "date": "2022-06-09",
      "open": "18.481",
      "high": "18.933",
      "low": "18.041",
      "close": "18.048",
      "volume": "395573800"
    },
    {
      "date": "2022-06-10",
      "open": "17.60",
      "high": "17.697",
      "low": "16.869",
      "close": "16.974",
      "volume": "465649700"
    },
    {
      "date": "2022-06-13",
      "open": "16.00",
      "high": "16.312",
      "low": "15.606",
      "close": "15.647",
      "volume": "604153400"
    },
    {
      "date": "2022-06-14",
      "open": "15.731",
      "high": "16.066",
      "low": "15.412",
      "close": "15.836",
      "volume": "469679500"
    },
    {
      "date": "2022-06-15",
      "open": "16.095",
      "high": "16.868",
      "low": "15.926",
      "close": "16.527",
      "volume": "563935700"
    },
    {
      "date": "2022-06-16",
      "open": "15.86",
      "high": "15.9423",
      "low": "15.401",
      "close": "15.601",
      "volume": "545748700"
    },
    {
      "date": "2022-06-17",
      "open": "15.648",
      "high": "15.995",
      "low": "15.328",
      "close": "15.88",
      "volume": "630334000"
    },
    {
      "date": "2022-06-21",
      "open": "16.4745",
      "high": "17.008",
      "low": "16.407",
      "close": "16.566",
      "volume": "483088900"
    },
    {
      "date": "2022-06-22",
      "open": "16.226",
      "high": "16.662",
      "low": "16.18",
      "close": "16.36",
      "volume": "437997400"
    },
    {
      "date": "2022-06-23",
      "open": "16.5185",
      "high": "16.585",
      "low": "15.853",
      "close": "16.225",
      "volume": "463679600"
    },
    {
      "date": "2022-06-24",
      "open": "16.50",
      "high": "17.14",
      "low": "16.31",
      "close": "17.126",
      "volume": "472152800"
    },
    {
      "date": "2022-06-27",
      "open": "17.312",
      "high": "17.33",
      "low": "16.6255",
      "close": "16.869",
      "volume": "427967900"
    },
    {
      "date": "2022-06-28",
      "open": "16.90",
      "high": "17.202",
      "low": "15.945",
      "close": "15.982",
      "volume": "461859400"
    },
    {
      "date": "2022-06-29",
      "open": "15.814",
      "high": "15.82",
      "low": "15.17",
      "close": "15.542",
      "volume": "482352300"
    },
    {
      "date": "2022-06-30",
      "open": "15.361",
      "high": "15.567",
      "low": "14.862",
      "close": "15.159",
      "volume": "686070000"
    },
    {
      "date": "2022-07-01",
      "open": "14.899",
      "high": "15.0629",
      "low": "14.392",
      "close": "14.523",
      "volume": "577610100"
    },
    {
      "date": "2022-07-05",
      "open": "14.175",
      "high": "14.971",
      "low": "14.055",
      "close": "14.964",
      "volume": "652207600"
    },
    {
      "date": "2022-07-06",
      "open": "15.01",
      "high": "15.319",
      "low": "14.789",
      "close": "15.13",
      "volume": "529065900"
    },
    {
      "date": "2022-07-07",
      "open": "15.4555",
      "high": "15.945",
      "low": "15.389",
      "close": "15.858",
      "volume": "492902800"
    },
    {
      "date": "2022-07-08",
      "open": "15.43",
      "high": "16.037",
      "low": "15.389",
      "close": "15.838",
      "volume": "467971800"
    },
    {
      "date": "2022-07-11",
      "open": "15.526",
      "high": "15.527",
      "low": "15.038",
      "close": "15.152",
      "volume": "438388700"
    },
    {
      "date": "2022-07-12",
      "open": "15.268",
      "high": "15.431",
      "low": "14.877",
      "close": "15.082",
      "volume": "458483100"
    },
    {
      "date": "2022-07-13",
      "open": "14.59",
      "high": "15.375",
      "low": "14.465",
      "close": "15.164",
      "volume": "521918300"
    },
    {
      "date": "2022-07-14",
      "open": "15.108",
      "high": "15.473",
      "low": "14.728",
      "close": "15.372",
      "volume": "456234800"
    },
    {
      "date": "2022-07-15",
      "open": "15.659",
      "high": "15.782",
      "low": "15.445",
      "close": "15.762",
      "volume": "385935500"
    },
    {
      "date": "2022-07-18",
      "open": "16.302",
      "high": "16.897",
      "low": "16.002",
      "close": "16.101",
      "volume": "670517500"
    },
    {
      "date": "2022-07-19",
      "open": "16.486",
      "high": "17.11",
      "low": "16.172",
      "close": "16.992",
      "volume": "702366100"
    },
    {
      "date": "2022-07-20",
      "open": "16.947",
      "high": "17.9325",
      "low": "16.801",
      "close": "17.807",
      "volume": "760537800"
    },
    {
      "date": "2022-07-21",
      "open": "17.885",
      "high": "18.144",
      "low": "17.5446",
      "close": "18.05",
      "volume": "557049300"
    },
    {
      "date": "2022-07-22",
      "open": "17.893",
      "high": "17.967",
      "low": "17.1365",
      "close": "17.319",
      "volume": "536670900"
    },
    {
      "date": "2022-07-25",
      "open": "17.019",
      "high": "17.124",
      "low": "16.649",
      "close": "17.024",
      "volume": "480747500"
    },
    {
      "date": "2022-07-26",
      "open": "16.889",
      "high": "16.919",
      "low": "16.478",
      "close": "16.533",
      "volume": "397864900"
    },
    {
      "date": "2022-07-27",
      "open": "17.032",
      "high": "17.936",
      "low": "16.913",
      "close": "17.79",
      "volume": "569776200"
    },
    {
      "date": "2022-07-28",
      "open": "17.975",
      "high": "18.14",
      "low": "17.44",
      "close": "17.984",
      "volume": "474646300"
    },
    {
      "date": "2022-07-29",
      "open": "17.813",
      "high": "18.244",
      "low": "17.692",
      "close": "18.163",
      "volume": "435460400"
    },
    {
      "date": "2022-08-01",
      "open": "18.182",
      "high": "18.846",
      "low": "17.99",
      "close": "18.441",
      "volume": "476469000"
    },
    {
      "date": "2022-08-02",
      "open": "18.122",
      "high": "18.9375",
      "low": "18.092",
      "close": "18.526",
      "volume": "489526900"
    },
    {
      "date": "2022-08-03",
      "open": "18.184",
      "high": "18.968",
      "low": "18.137",
      "close": "18.893",
      "volume": "418145600"
    },
    {
      "date": "2022-08-04",
      "open": "18.849",
      "high": "19.274",
      "low": "18.76",
      "close": "19.215",
      "volume": "409652300"
    },
    {
      "date": "2022-08-05",
      "open": "18.81",
      "high": "19.2289",
      "low": "18.666",
      "close": "18.989",
      "volume": "386068300"
    },
    {
      "date": "2022-08-08",
      "open": "17.502",
      "high": "18.239",
      "low": "17.242",
      "close": "17.793",
      "volume": "983783200"
    },
    {
      "date": "2022-08-09",
      "open": "17.252",
      "high": "17.4472",
      "low": "16.724",
      "close": "17.086",
      "volume": "668262700"
    },
    {
      "date": "2022-08-10",
      "open": "17.698",
      "high": "18.118",
      "low": "17.317",
      "close": "18.097",
      "volume": "597422500"
    },
    {
      "date": "2022-08-11",
      "open": "18.131",
      "high": "18.707",
      "low": "17.876",
      "close": "17.942",
      "volume": "509326600"
    },
    {
      "date": "2022-08-12",
      "open": "18.16",
      "high": "18.718",
      "low": "17.953",
      "close": "18.709",
      "volume": "478094200"
    },
    {
      "date": "2022-08-15",
      "open": "18.701",
      "high": "19.164",
      "low": "18.613",
      "close": "19.032",
      "volume": "457665600"
    },
    {
      "date": "2022-08-16",
      "open": "18.9195",
      "high": "19.142",
      "low": "18.501",
      "close": "18.879",
      "volume": "451239600"
    },
    {
      "date": "2022-08-17",
      "open": "18.523",
      "high": "18.688",
      "low": "18.145",
      "close": "18.335",
      "volume": "446799100"
    },
    {
      "date": "2022-08-18",
      "open": "18.301",
      "high": "18.865",
      "low": "18.183",
      "close": "18.773",
      "volume": "415446600"
    },
    {
      "date": "2022-08-19",
      "open": "18.406",
      "high": "18.52",
      "low": "17.77",
      "close": "17.849",
      "volume": "441588300"
    },
    {
      "date": "2022-08-22",
      "open": "17.49",
      "high": "17.558",
      "low": "16.966",
      "close": "17.034",
      "volume": "409592700"
    },
    {
      "date": "2022-08-23",
      "open": "16.9885",
      "high": "17.465",
      "low": "16.97",
      "close": "17.181",
      "volume": "369985800"
    },
    {
      "date": "2022-08-24",
      "open": "17.012",
      "high": "17.406",
      "low": "16.895",
      "close": "17.222",
      "volume": "522660700"
    },
    {
      "date": "2022-08-25",
      "open": "16.844",
      "high": "17.947",
      "low": "16.833",
      "close": "17.913",
      "volume": "770691300"
    },
    {
      "date": "2022-08-26",
      "open": "17.857",
      "high": "17.924",
      "low": "16.237",
      "close": "16.26",
      "volume": "769127400"
    },
    {
      "date": "2022-08-29",
      "open": "16.02",
      "high": "16.338",
      "low": "15.767",
      "close": "15.801",
      "volume": "496131900"
    },
    {
      "date": "2022-08-30",
      "open": "15.96",
      "high": "16.039",
      "low": "15.182",
      "close": "15.468",
      "volume": "530180700"
    },
    {
      "date": "2022-08-31",
      "open": "15.384",
      "high": "15.54",
      "low": "14.9585",
      "close": "15.094",
      "volume": "573709900"
    },
    {
      "date": "2022-09-01",
      "open": "14.209",
      "high": "14.38",
      "low": "13.2702",
      "close": "13.937",
      "volume": "1178865000"
    },
    {
      "date": "2022-09-02",
      "open": "14.10",
      "high": "14.171",
      "low": "13.591",
      "close": "13.647",
      "volume": "743157500"
    },
    {
      "date": "2022-09-06",
      "open": "13.731",
      "high": "13.779",
      "low": "13.351",
      "close": "13.465",
      "volume": "535751200"
    },
    {
      "date": "2022-09-07",
      "open": "13.563",
      "high": "13.838",
      "low": "13.346",
      "close": "13.714",
      "volume": "512657500"
    },
    {
      "date": "2022-09-08",
      "open": "13.459",
      "high": "14.008",
      "low": "13.369",
      "close": "13.99",
      "volume": "624873100"
    },
    {
      "date": "2022-09-09",
      "open": "14.157",
      "high": "14.474",
      "low": "14.126",
      "close": "14.387",
      "volume": "487128400"
    },
    {
      "date": "2022-09-12",
      "open": "14.369",
      "high": "14.547",
      "low": "14.198",
      "close": "14.505",
      "volume": "484159200"
    },
    {
      "date": "2022-09-13",
      "open": "13.802",
      "high": "13.922",
      "low": "13.099",
      "close": "13.131",
      "volume": "714955600"
    },
    {
      "date": "2022-09-14",
      "open": "13.254",
      "high": "13.29",
      "low": "12.913",
      "close": "13.128",
      "volume": "588506500"
    },
    {
      "date": "2022-09-15",
      "open": "13.0152",
      "high": "13.233",
      "low": "12.79",
      "close": "12.929",
      "volume": "523625200"
    },
    {
      "date": "2022-09-16",
      "open": "12.7415",
      "high": "13.212",
      "low": "12.617",
      "close": "13.198",
      "volume": "670751400"
    },
    {
      "date": "2022-09-19",
      "open": "13.012",
      "high": "13.463",
      "low": "13.01",
      "close": "13.382",
      "volume": "569685300"
    },
    {
      "date": "2022-09-20",
      "open": "13.2145",
      "high": "13.4828",
      "low": "13.057",
      "close": "13.176",
      "volume": "524817800"
    },
    {
      "date": "2022-09-21",
      "open": "13.213",
      "high": "14.031",
      "low": "13.11",
      "close": "13.261",
      "volume": "807679400"
    },
    {
      "date": "2022-09-22",
      "open": "13.07",
      "high": "13.149",
      "low": "12.428",
      "close": "12.561",
      "volume": "759162200"
    },
    {
      "date": "2022-09-23",
      "open": "12.42",
      "high": "12.611",
      "low": "12.257",
      "close": "12.516",
      "volume": "663309300"
    },
    {
      "date": "2022-09-26",
      "open": "12.491",
      "high": "12.659",
      "low": "12.214",
      "close": "12.228",
      "volume": "547342700"
    },
    {
      "date": "2022-09-27",
      "open": "12.507",
      "high": "12.736",
      "low": "12.258",
      "close": "12.413",
      "volume": "553854100"
    },
    {
      "date": "2022-09-28",
      "open": "12.41",
      "high": "12.823",
      "low": "12.3539",
      "close": "12.736",
      "volume": "542413900"
    },
    {
      "date": "2022-09-29",
      "open": "12.448",
      "high": "12.50",
      "low": "11.946",
      "close": "12.22",
      "volume": "532763100"
    },
    {
      "date": "2022-09-30",
      "open": "12.087",
      "high": "12.633",
      "low": "12.075",
      "close": "12.139",
      "volume": "565638400"
    },
    {
      "date": "2022-10-03",
      "open": "12.347",
      "high": "12.678",
      "low": "12.105",
      "close": "12.512",
      "volume": "547478500"
    },
    {
      "date": "2022-10-04",
      "open": "12.879",
      "high": "13.22",
      "low": "12.879",
      "close": "13.167",
      "volume": "584181700"
    },
    {
      "date": "2022-10-05",
      "open": "12.9107",
      "high": "13.321",
      "low": "12.621",
      "close": "13.209",
      "volume": "507130700"
    },
    {
      "date": "2022-10-06",
      "open": "13.22",
      "high": "13.656",
      "low": "13.103",
      "close": "13.13",
      "volume": "644156900"
    },
    {
      "date": "2022-10-07",
      "open": "12.505",
      "high": "12.67",
      "low": "12.022",
      "close": "12.076",
      "volume": "672478200"
    },
    {
      "date": "2022-10-10",
      "open": "12.037",
      "high": "12.1243",
      "low": "11.4081",
      "close": "11.67",
      "volume": "698699300"
    },
    {
      "date": "2022-10-11",
      "open": "11.561",
      "high": "11.846",
      "low": "11.283",
      "close": "11.586",
      "volume": "667481600"
    },
    {
      "date": "2022-10-12",
      "open": "11.579",
      "high": "11.735",
      "low": "11.345",
      "close": "11.50",
      "volume": "492590200"
    },
    {
      "date": "2022-10-13",
      "open": "10.971",
      "high": "12.078",
      "low": "10.813",
      "close": "11.96",
      "volume": "850103000"
    },
    {
      "date": "2022-10-14",
      "open": "12.057",
      "high": "12.111",
      "low": "11.204",
      "close": "11.227",
      "volume": "713432000"
    },
    {
      "date": "2022-10-17",
      "open": "11.518",
      "high": "11.948",
      "low": "11.517",
      "close": "11.888",
      "volume": "580774200"
    },
    {
      "date": "2022-10-18",
      "open": "12.344",
      "high": "12.492",
      "low": "11.618",
      "close": "11.967",
      "volume": "659362100"
    },
    {
      "date": "2022-10-19",
      "open": "11.879",
      "high": "12.35",
      "low": "11.834",
      "close": "12.051",
      "volume": "523130600"
    },
    {
      "date": "2022-10-20",
      "open": "12.113",
      "high": "12.769",
      "low": "12.105",
      "close": "12.194",
      "volume": "652397600"
    },
    {
      "date": "2022-10-21",
      "open": "12.0982",
      "high": "12.498",
      "low": "11.887",
      "close": "12.466",
      "volume": "609494400"
    },
    {
      "date": "2022-10-24",
      "open": "12.508",
      "high": "12.71",
      "low": "12.064",
      "close": "12.599",
      "volume": "517457400"
    },
    {
      "date": "2022-10-25",
      "open": "12.6935",
      "high": "13.30",
      "low": "12.664",
      "close": "13.261",
      "volume": "505482300"
    },
    {
      "date": "2022-10-26",
      "open": "12.869",
      "high": "13.388",
      "low": "12.708",
      "close": "12.896",
      "volume": "535533300"
    },
    {
      "date": "2022-10-27",
      "open": "13.63",
      "high": "13.838",
      "low": "13.122",
      "close": "13.176",
      "volume": "583113100"
    },
    {
      "date": "2022-10-28",
      "open": "13.104",
      "high": "13.85",
      "low": "13.061",
      "close": "13.834",
      "volume": "521039900"
    },
    {
      "date": "2022-10-31",
      "open": "13.778",
      "high": "13.838",
      "low": "13.297",
      "close": "13.497",
      "volume": "486341000"
    },
    {
      "date": "2022-11-01",
      "open": "13.811",
      "high": "13.925",
      "low": "13.519",
      "close": "13.543",
      "volume": "432816900"
    },
    {
      "date": "2022-11-02",
      "open": "13.85",
      "high": "14.21",
      "low": "13.2112",
      "close": "13.219",
      "volume": "672627800"
    },
    {
      "date": "2022-11-03",
      "open": "13.043",
      "high": "13.781",
      "low": "12.956",
      "close": "13.421",
      "volume": "500064900"
    },
    {
      "date": "2022-11-04",
      "open": "13.986",
      "high": "14.229",
      "low": "13.697",
      "close": "14.156",
      "volume": "612575900"
    },
    {
      "date": "2022-11-07",
      "open": "14.228",
      "high": "14.412",
      "low": "13.954",
      "close": "14.301",
      "volume": "410061000"
    },
    {
      "date": "2022-11-08",
      "open": "14.801",
      "high": "14.891",
      "low": "14.216",
      "close": "14.602",
      "volume": "595292000"
    },
    {
      "date": "2022-11-09",
      "open": "14.1615",
      "high": "14.211",
      "low": "13.759",
      "close": "13.776",
      "volume": "454413700"
    },
    {
      "date": "2022-11-10",
      "open": "14.80",
      "high": "15.773",
      "low": "14.547",
      "close": "15.75",
      "volume": "700819300"
    },
    {
      "date": "2022-11-11",
      "open": "15.8075",
      "high": "16.389",
      "low": "15.482",
      "close": "16.327",
      "volume": "655487500"
    },
    {
      "date": "2022-11-14",
      "open": "16.218",
      "high": "16.54",
      "low": "15.922",
      "close": "16.295",
      "volume": "527852500"
    },
    {
      "date": "2022-11-15",
      "open": "16.7215",
      "high": "16.998",
      "low": "16.382",
      "close": "16.666",
      "volume": "545875500"
    },
    {
      "date": "2022-11-16",
      "open": "16.1615",
      "high": "16.362",
      "low": "15.873",
      "close": "15.91",
      "volume": "649546800"
    },
    {
      "date": "2022-11-17",
      "open": "15.715",
      "high": "16.266",
      "low": "15.535",
      "close": "15.677",
      "volume": "710893600"
    },
    {
      "date": "2022-11-18",
      "open": "15.966",
      "high": "16.002",
      "low": "15.12",
      "close": "15.409",
      "volume": "492071700"
    },
    {
      "date": "2022-11-21",
      "open": "15.147",
      "high": "15.477",
      "low": "15.08",
      "close": "15.317",
      "volume": "404739300"
    },
    {
      "date": "2022-11-22",
      "open": "15.328",
      "high": "16.0576",
      "low": "15.1216",
      "close": "16.038",
      "volume": "472866100"
    },
    {
      "date": "2022-11-23",
      "open": "16.098",
      "high": "16.527",
      "low": "16.048",
      "close": "16.519",
      "volume": "427240900"
    },
    {
      "date": "2022-11-25",
      "open": "16.318",
      "high": "16.487",
      "low": "16.172",
      "close": "16.27",
      "volume": "167934300"
    },
    {
      "date": "2022-11-28",
      "open": "16.026",
      "high": "16.357",
      "low": "15.725",
      "close": "15.827",
      "volume": "304152000"
    },
    {
      "date": "2022-11-29",
      "open": "15.827",
      "high": "15.932",
      "low": "15.52",
      "close": "15.639",
      "volume": "298384500"
    },
    {
      "date": "2022-11-30",
      "open": "15.697",
      "high": "16.93",
      "low": "15.597",
      "close": "16.923",
      "volume": "565298200"
    },
    {
      "date": "2022-12-01",
      "open": "16.999",
      "high": "17.265",
      "low": "16.635",
      "close": "17.135",
      "volume": "470976600"
    },
    {
      "date": "2022-12-02",
      "open": "16.659",
      "high": "16.9326",
      "low": "16.445",
      "close": "16.876",
      "volume": "371388600"
    },
    {
      "date": "2022-12-05",
      "open": "16.679",
      "high": "16.995",
      "low": "16.472",
      "close": "16.61",
      "volume": "352255200"
    },
    {
      "date": "2022-12-06",
      "open": "16.53",
      "high": "16.573",
      "low": "15.819",
      "close": "15.987",
      "volume": "352694300"
    },
    {
      "date": "2022-12-07",
      "open": "15.772",
      "high": "16.186",
      "low": "15.667",
      "close": "16.12",
      "volume": "372387600"
    },
    {
      "date": "2022-12-08",
      "open": "16.273",
      "high": "17.179",
      "low": "15.959",
      "close": "17.169",
      "volume": "515455500"
    },
    {
      "date": "2022-12-09",
      "open": "17.16",
      "high": "17.583",
      "low": "16.975",
      "close": "17.001",
      "volume": "465338200"
    },
    {
      "date": "2022-12-12",
      "open": "17.037",
      "high": "17.538",
      "low": "16.797",
      "close": "17.535",
      "volume": "457327800"
    },
    {
      "date": "2022-12-13",
      "open": "18.531",
      "high": "18.79",
      "low": "17.711",
      "close": "18.072",
      "volume": "656588800"
    },
    {
      "date": "2022-12-14",
      "open": "17.987",
      "high": "18.252",
      "low": "17.42",
      "close": "17.674",
      "volume": "496888100"
    },
    {
      "date": "2022-12-15",
      "open": "17.146",
      "high": "17.32",
      "low": "16.70",
      "close": "16.952",
      "volume": "478542100"
    },
    {
      "date": "2022-12-16",
      "open": "16.8642",
      "high": "17.041",
      "low": "16.41",
      "close": "16.571",
      "volume": "478231900"
    },
    {
      "date": "2022-12-19",
      "open": "16.572",
      "high": "16.609",
      "low": "16.145",
      "close": "16.254",
      "volume": "354038800"
    },
    {
      "date": "2022-12-20",
      "open": "16.064",
      "high": "16.31",
      "low": "15.852",
      "close": "16.085",
      "volume": "403259800"
    },
    {
      "date": "2022-12-21",
      "open": "16.114",
      "high": "16.627",
      "low": "16.102",
      "close": "16.501",
      "volume": "325025400"
    },
    {
      "date": "2022-12-22",
      "open": "16.0935",
      "high": "16.138",
      "low": "14.882",
      "close": "15.339",
      "volume": "565045300"
    },
    {
      "date": "2022-12-23",
      "open": "15.196",
      "high": "15.339",
      "low": "14.883",
      "close": "15.206",
      "volume": "349325600"
    },
    {
      "date": "2022-12-27",
      "open": "15.074",
      "high": "15.10",
      "low": "14.056",
      "close": "14.121",
      "volume": "464902300"
    },
    {
      "date": "2022-12-28",
      "open": "13.927",
      "high": "14.262",
      "low": "13.884",
      "close": "14.036",
      "volume": "351066500"
    },
    {
      "date": "2022-12-29",
      "open": "14.402",
      "high": "14.683",
      "low": "14.227",
      "close": "14.603",
      "volume": "354923200"
    },
    {
      "date": "2022-12-30",
      "open": "14.334",
      "high": "14.629",
      "low": "14.233",
      "close": "14.614",
      "volume": "310489800"
    },
    {
      "date": "2023-01-03",
      "open": "14.851",
      "high": "14.996",
      "low": "14.096",
      "close": "14.315",
      "volume": "401276600"
    },
    {
      "date": "2023-01-04",
      "open": "14.567",
      "high": "14.853",
      "low": "14.241",
      "close": "14.749",
      "volume": "431323600"
    },
    {
      "date": "2023-01-05",
      "open": "14.491",
      "high": "14.564",
      "low": "14.148",
      "close": "14.265",
      "volume": "389168100"
    },
    {
      "date": "2023-01-06",
      "open": "14.474",
      "high": "15.01",
      "low": "14.034",
      "close": "14.859",
      "volume": "405043600"
    },
    {
      "date": "2023-01-09",
      "open": "15.284",
      "high": "16.056",
      "low": "15.141",
      "close": "15.628",
      "volume": "504230600"
    },
    {
      "date": "2023-01-10",
      "open": "15.507",
      "high": "15.962",
      "low": "15.472",
      "close": "15.909",
      "volume": "384101300"
    },
    {
      "date": "2023-01-11",
      "open": "15.8395",
      "high": "16.028",
      "low": "15.563",
      "close": "16.001",
      "volume": "353284900"
    },
    {
      "date": "2023-01-12",
      "open": "16.10",
      "high": "16.637",
      "low": "15.492",
      "close": "16.511",
      "volume": "551409100"
    },
    {
      "date": "2023-01-13",
      "open": "16.278",
      "high": "16.922",
      "low": "16.165",
      "close": "16.899",
      "volume": "447287100"
    },
    {
      "date": "2023-01-17",
      "open": "16.899",
      "high": "17.728",
      "low": "16.899",
      "close": "17.702",
      "volume": "511102200"
    },
    {
      "date": "2023-01-18",
      "open": "17.667",
      "high": "17.873",
      "low": "17.282",
      "close": "17.377",
      "volume": "439623600"
    },
    {
      "date": "2023-01-19",
      "open": "17.036",
      "high": "17.197",
      "low": "16.731",
      "close": "16.765",
      "volume": "452931600"
    },
    {
      "date": "2023-01-20",
      "open": "17.011",
      "high": "17.856",
      "low": "16.825",
      "close": "17.839",
      "volume": "564967100"
    },
    {
      "date": "2023-01-23",
      "open": "18.064",
      "high": "19.245",
      "low": "17.8175",
      "close": "19.193",
      "volume": "655162600"
    },
    {
      "date": "2023-01-24",
      "open": "18.827",
      "high": "19.495",
      "low": "18.82",
      "close": "19.265",
      "volume": "496204100"
    },
    {
      "date": "2023-01-25",
      "open": "18.9125",
      "high": "19.37",
      "low": "18.58",
      "close": "19.323",
      "volume": "449537100"
    },
    {
      "date": "2023-01-26",
      "open": "19.701",
      "high": "20.166",
      "low": "19.278",
      "close": "19.802",
      "volume": "489535400"
    },
    {
      "date": "2023-01-27",
      "open": "19.462",
      "high": "20.628",
      "low": "19.405",
      "close": "20.365",
      "volume": "542142000"
    },
    {
      "date": "2023-01-30",
      "open": "19.95",
      "high": "20.14",
      "low": "19.15",
      "close": "19.162",
      "volume": "488611200"
    },
    {
      "date": "2023-01-31",
      "open": "19.1695",
      "high": "19.687",
      "low": "18.95",
      "close": "19.537",
      "volume": "498016600"
    },
    {
      "date": "2023-02-01",
      "open": "19.691",
      "high": "21.192",
      "low": "19.611",
      "close": "20.943",
      "volume": "660477000"
    },
    {
      "date": "2023-02-02",
      "open": "21.00",
      "high": "21.949",
      "low": "20.70",
      "close": "21.709",
      "volume": "564275800"
    },
    {
      "date": "2023-02-03",
      "open": "21.00",
      "high": "21.745",
      "low": "20.789",
      "close": "21.10",
      "volume": "429366000"
    },
    {
      "date": "2023-02-06",
      "open": "20.806",
      "high": "21.57",
      "low": "20.786",
      "close": "21.089",
      "volume": "452197100"
    },
    {
      "date": "2023-02-07",
      "open": "21.382",
      "high": "22.259",
      "low": "21.15",
      "close": "22.173",
      "volume": "664149600"
    },
    {
      "date": "2023-02-08",
      "open": "22.387",
      "high": "22.878",
      "low": "22.008",
      "close": "22.205",
      "volume": "559651200"
    },
    {
      "date": "2023-02-09",
      "open": "22.606",
      "high": "23.02",
      "low": "22.12",
      "close": "22.337",
      "volume": "523875800"
    },
    {
      "date": "2023-02-10",
      "open": "21.69",
      "high": "22.0776",
      "low": "20.811",
      "close": "21.265",
      "volume": "550736800"
    },
    {
      "date": "2023-02-13",
      "open": "21.538",
      "high": "22.048",
      "low": "20.962",
      "close": "21.788",
      "volume": "474918600"
    },
    {
      "date": "2023-02-14",
      "open": "21.578",
      "high": "23.0488",
      "low": "21.366",
      "close": "22.971",
      "volume": "675473500"
    },
    {
      "date": "2023-02-15",
      "open": "22.549",
      "high": "22.855",
      "low": "22.106",
      "close": "22.764",
      "volume": "421188300"
    },
    {
      "date": "2023-02-16",
      "open": "22.133",
      "high": "22.55",
      "low": "21.9268",
      "close": "22.002",
      "volume": "412026300"
    },
    {
      "date": "2023-02-17",
      "open": "21.631",
      "high": "21.74",
      "low": "20.975",
      "close": "21.388",
      "volume": "465887600"
    },
    {
      "date": "2023-02-21",
      "open": "21.00",
      "high": "21.4938",
      "low": "20.618",
      "close": "20.655",
      "volume": "410014600"
    },
    {
      "date": "2023-02-22",
      "open": "20.707",
      "high": "21.104",
      "low": "20.421",
      "close": "20.754",
      "volume": "513184300"
    },
    {
      "date": "2023-02-23",
      "open": "23.44",
      "high": "23.888",
      "low": "23.025",
      "close": "23.664",
      "volume": "1117995000"
    },
    {
      "date": "2023-02-24",
      "open": "23.225",
      "high": "23.474",
      "low": "22.947",
      "close": "23.286",
      "volume": "589715900"
    },
    {
      "date": "2023-02-27",
      "open": "23.67",
      "high": "23.8799",
      "low": "23.454",
      "close": "23.501",
      "volume": "452993700"
    },
    {
      "date": "2023-02-28",
      "open": "23.372",
      "high": "23.825",
      "low": "23.206",
      "close": "23.216",
      "volume": "455962800"
    },
    {
      "date": "2023-03-01",
      "open": "23.192",
      "high": "23.2556",
      "low": "22.508",
      "close": "22.698",
      "volume": "460025600"
    },
    {
      "date": "2023-03-02",
      "open": "22.488",
      "high": "23.3804",
      "low": "22.432",
      "close": "23.314",
      "volume": "390074700"
    },
    {
      "date": "2023-03-03",
      "open": "23.32",
      "high": "23.90",
      "low": "23.13",
      "close": "23.89",
      "volume": "412393300"
    },
    {
      "date": "2023-03-06",
      "open": "23.891",
      "high": "24.248",
      "low": "23.487",
      "close": "23.554",
      "volume": "437429200"
    },
    {
      "date": "2023-03-07",
      "open": "23.60",
      "high": "24.125",
      "low": "23.241",
      "close": "23.288",
      "volume": "515153900"
    },
    {
      "date": "2023-03-08",
      "open": "23.487",
      "high": "24.20",
      "low": "23.4235",
      "close": "24.181",
      "volume": "513573400"
    },
    {
      "date": "2023-03-09",
      "open": "24.175",
      "high": "24.454",
      "low": "23.3828",
      "close": "23.436",
      "volume": "501257000"
    },
    {
      "date": "2023-03-10",
      "open": "23.409",
      "high": "23.627",
      "low": "22.726",
      "close": "22.965",
      "volume": "474865700"
    },
    {
      "date": "2023-03-13",
      "open": "22.752",
      "high": "23.298",
      "low": "22.297",
      "close": "22.966",
      "volume": "421890300"
    },
    {
      "date": "2023-03-14",
      "open": "23.496",
      "high": "24.219",
      "low": "23.46",
      "close": "24.063",
      "volume": "474910100"
    },
    {
      "date": "2023-03-15",
      "open": "23.761",
      "high": "24.286",
      "low": "23.36",
      "close": "24.228",
      "volume": "524485700"
    },
    {
      "date": "2023-03-16",
      "open": "24.027",
      "high": "25.588",
      "low": "23.894",
      "close": "25.541",
      "volume": "584946300"
    },
    {
      "date": "2023-03-17",
      "open": "25.982",
      "high": "26.399",
      "low": "25.668",
      "close": "25.725",
      "volume": "848546600"
    },
    {
      "date": "2023-03-20",
      "open": "25.615",
      "high": "26.024",
      "low": "25.1298",
      "close": "25.90",
      "volume": "432747200"
    },
    {
      "date": "2023-03-21",
      "open": "26.18",
      "high": "26.392",
      "low": "25.381",
      "close": "26.199",
      "volume": "547407800"
    },
    {
      "date": "2023-03-22",
      "open": "26.425",
      "high": "27.589",
      "low": "26.237",
      "close": "26.468",
      "volume": "797295100"
    },
    {
      "date": "2023-03-23",
      "open": "27.1155",
      "high": "27.499",
      "low": "26.69",
      "close": "27.191",
      "volume": "564888800"
    },
    {
      "date": "2023-03-24",
      "open": "27.031",
      "high": "27.167",
      "low": "26.355",
      "close": "26.779",
      "volume": "455414100"
    },
    {
      "date": "2023-03-27",
      "open": "26.837",
      "high": "27.00",
      "low": "26.365",
      "close": "26.531",
      "volume": "361025700"
    },
    {
      "date": "2023-03-28",
      "open": "26.447",
      "high": "26.513",
      "low": "25.85",
      "close": "26.41",
      "volume": "356103800"
    },
    {
      "date": "2023-03-29",
      "open": "26.825",
      "high": "27.078",
      "low": "26.597",
      "close": "26.984",
      "volume": "393693900"
    },
    {
      "date": "2023-03-30",
      "open": "27.229",
      "high": "27.499",
      "low": "27.102",
      "close": "27.383",
      "volume": "364515700"
    },
    {
      "date": "2023-03-31",
      "open": "27.14",
      "high": "27.8343",
      "low": "27.105",
      "close": "27.777",
      "volume": "433932800"
    },
    {
      "date": "2023-04-03",
      "open": "27.509",
      "high": "28.00",
      "low": "27.336",
      "close": "27.965",
      "volume": "398715600"
    },
    {
      "date": "2023-04-04",
      "open": "27.966",
      "high": "28.00",
      "low": "27.307",
      "close": "27.453",
      "volume": "368591500"
    },
    {
      "date": "2023-04-05",
      "open": "26.829",
      "high": "26.998",
      "low": "26.395",
      "close": "26.881",
      "volume": "515014700"
    },
    {
      "date": "2023-04-06",
      "open": "26.584",
      "high": "27.08",
      "low": "26.427",
      "close": "27.037",
      "volume": "397654300"
    },
    {
      "date": "2023-04-10",
      "open": "26.823",
      "high": "27.621",
      "low": "26.669",
      "close": "27.579",
      "volume": "395278600"
    },
    {
      "date": "2023-04-11",
      "open": "27.7235",
      "high": "27.79",
      "low": "27.126",
      "close": "27.169",
      "volume": "314378200"
    },
    {
      "date": "2023-04-12",
      "open": "27.37",
      "high": "27.468",
      "low": "26.4475",
      "close": "26.495",
      "volume": "446259000"
    },
    {
      "date": "2023-04-13",
      "open": "26.734",
      "high": "26.8869",
      "low": "26.329",
      "close": "26.463",
      "volume": "353615300"
    },
    {
      "date": "2023-04-14",
      "open": "26.504",
      "high": "26.883",
      "low": "26.22",
      "close": "26.758",
      "volume": "395660100"
    },
    {
      "date": "2023-04-17",
      "open": "26.5655",
      "high": "27.006",
      "low": "26.4332",
      "close": "27.002",
      "volume": "321471300"
    },
    {
      "date": "2023-04-18",
      "open": "27.5335",
      "high": "28.11",
      "low": "27.357",
      "close": "27.667",
      "volume": "604811500"
    },
    {
      "date": "2023-04-19",
      "open": "27.361",
      "high": "28.00",
      "low": "27.232",
      "close": "27.931",
      "volume": "358660400"
    },
    {
      "date": "2023-04-20",
      "open": "27.671",
      "high": "28.03",
      "low": "27.00",
      "close": "27.104",
      "volume": "427713300"
    },
    {
      "date": "2023-04-21",
      "open": "26.952",
      "high": "27.183",
      "low": "26.722",
      "close": "27.119",
      "volume": "345102800"
    },
    {
      "date": "2023-04-24",
      "open": "27.013",
      "high": "27.366",
      "low": "26.671",
      "close": "27.042",
      "volume": "339281900"
    },
    {
      "date": "2023-04-25",
      "open": "27.078",
      "high": "27.247",
      "low": "26.225",
      "close": "26.241",
      "volume": "378527200"
    },
    {
      "date": "2023-04-26",
      "open": "27.002",
      "high": "27.33",
      "low": "26.7051",
      "close": "26.956",
      "volume": "406336800"
    },
    {
      "date": "2023-04-27",
      "open": "27.363",
      "high": "27.495",
      "low": "26.625",
      "close": "27.226",
      "volume": "377161200"
    },
    {
      "date": "2023-04-28",
      "open": "27.225",
      "high": "27.758",
      "low": "27.0715",
      "close": "27.749",
      "volume": "292216100"
    },
    {
      "date": "2023-05-01",
      "open": "27.84",
      "high": "29.0584",
      "low": "27.78",
      "close": "28.91",
      "volume": "570328500"
    },
    {
      "date": "2023-05-02",
      "open": "28.68",
      "high": "28.836",
      "low": "28.083",
      "close": "28.21",
      "volume": "402729600"
    },
    {
      "date": "2023-05-03",
      "open": "27.84",
      "high": "28.367",
      "low": "27.472",
      "close": "27.802",
      "volume": "383387400"
    },
    {
      "date": "2023-05-04",
      "open": "27.651",
      "high": "27.859",
      "low": "27.24",
      "close": "27.562",
      "volume": "321850400"
    },
    {
      "date": "2023-05-05",
      "open": "27.8255",
      "high": "28.755",
      "low": "27.731",
      "close": "28.68",
      "volume": "361494100"
    },
    {
      "date": "2023-05-08",
      "open": "28.522",
      "high": "29.22",
      "low": "28.35",
      "close": "29.151",
      "volume": "344978900"
    },
    {
      "date": "2023-05-09",
      "open": "28.899",
      "high": "28.973",
      "low": "28.45",
      "close": "28.571",
      "volume": "314869500"
    },
    {
      "date": "2023-05-10",
      "open": "29.005",
      "high": "29.113",
      "low": "28.4613",
      "close": "28.885",
      "volume": "369350000"
    },
    {
      "date": "2023-05-11",
      "open": "28.896",
      "high": "28.95",
      "low": "28.246",
      "close": "28.578",
      "volume": "322149000"
    },
    {
      "date": "2023-05-12",
      "open": "28.529",
      "high": "28.78",
      "low": "28.046",
      "close": "28.34",
      "volume": "274222300"
    },
    {
      "date": "2023-05-15",
      "open": "28.5085",
      "high": "28.969",
      "low": "28.152",
      "close": "28.953",
      "volume": "293925900"
    },
    {
      "date": "2023-05-16",
      "open": "28.841",
      "high": "29.87",
      "low": "28.832",
      "close": "29.213",
      "volume": "449404900"
    },
    {
      "date": "2023-05-17",
      "open": "29.584",
      "high": "30.199",
      "low": "29.43",
      "close": "30.178",
      "volume": "432535400"
    },
    {
      "date": "2023-05-18",
      "open": "30.41",
      "high": "31.828",
      "low": "30.32",
      "close": "31.678",
      "volume": "748725000"
    },
    {
      "date": "2023-05-19",
      "open": "31.536",
      "high": "31.58",
      "low": "30.916",
      "close": "31.264",
      "volume": "473907700"
    },
    {
      "date": "2023-05-22",
      "open": "30.901",
      "high": "31.52",
      "low": "30.68",
      "close": "31.176",
      "volume": "371999700"
    },
    {
      "date": "2023-05-23",
      "open": "31.00",
      "high": "31.288",
      "low": "30.631",
      "close": "30.688",
      "volume": "356253300"
    },
    {
      "date": "2023-05-24",
      "open": "30.21",
      "high": "30.607",
      "low": "29.806",
      "close": "30.538",
      "volume": "721418500"
    },
    {
      "date": "2023-05-25",
      "open": "38.523",
      "high": "39.48",
      "low": "36.635",
      "close": "37.98",
      "volume": "1543911000"
    },
    {
      "date": "2023-05-26",
      "open": "37.89",
      "high": "39.17",
      "low": "37.55",
      "close": "38.946",
      "volume": "714396800"
    },
    {
      "date": "2023-05-30",
      "open": "40.595",
      "high": "41.938",
      "low": "39.949",
      "close": "40.111",
      "volume": "923401100"
    },
    {
      "date": "2023-05-31",
      "open": "39.488",
      "high": "40.295",
      "low": "37.822",
      "close": "37.834",
      "volume": "1002580000"
    },
    {
      "date": "2023-06-01",
      "open": "38.489",
      "high": "40.05",
      "low": "38.34",
      "close": "39.77",
      "volume": "635873000"
    },
    {
      "date": "2023-06-02",
      "open": "40.097",
      "high": "40.50",
      "low": "39.058",
      "close": "39.327",
      "volume": "482731200"
    },
    {
      "date": "2023-06-05",
      "open": "38.909",
      "high": "39.565",
      "low": "38.707",
      "close": "39.171",
      "volume": "396093800"
    },
    {
      "date": "2023-06-06",
      "open": "38.83",
      "high": "39.16",
      "low": "38.148",
      "close": "38.654",
      "volume": "388729100"
    },
    {
      "date": "2023-06-07",
      "open": "38.915",
      "high": "39.499",
      "low": "37.356",
      "close": "37.475",
      "volume": "511997900"
    },
    {
      "date": "2023-06-08",
      "open": "37.724",
      "high": "38.864",
      "low": "37.505",
      "close": "38.51",
      "volume": "417772400"
    },
    {
      "date": "2023-06-09",
      "open": "39.037",
      "high": "39.711",
      "low": "38.567",
      "close": "38.77",
      "volume": "427717500"
    },
    {
      "date": "2023-06-12",
      "open": "39.20",
      "high": "39.53",
      "low": "38.618",
      "close": "39.482",
      "volume": "389673400"
    },
    {
      "date": "2023-06-13",
      "open": "40.186",
      "high": "41.101",
      "low": "39.74",
      "close": "41.022",
      "volume": "613208200"
    },
    {
      "date": "2023-06-14",
      "open": "40.824",
      "high": "43.00",
      "low": "40.552",
      "close": "42.997",
      "volume": "740465000"
    },
    {
      "date": "2023-06-15",
      "open": "42.602",
      "high": "43.289",
      "low": "42.147",
      "close": "42.653",
      "volume": "568622000"
    },
    {
      "date": "2023-06-16",
      "open": "43.45",
      "high": "43.721",
      "low": "42.6605",
      "close": "42.692",
      "volume": "655709400"
    },
    {
      "date": "2023-06-20",
      "open": "42.998",
      "high": "43.99",
      "low": "42.674",
      "close": "43.808",
      "volume": "451153100"
    },
    {
      "date": "2023-06-21",
      "open": "43.501",
      "high": "43.615",
      "low": "42.08",
      "close": "43.045",
      "volume": "551602900"
    },
    {
      "date": "2023-06-22",
      "open": "42.253",
      "high": "43.4255",
      "low": "42.234",
      "close": "43.025",
      "volume": "417737400"
    },
    {
      "date": "2023-06-23",
      "open": "42.464",
      "high": "42.809",
      "low": "42.015",
      "close": "42.209",
      "volume": "358139800"
    },
    {
      "date": "2023-06-26",
      "open": "42.461",
      "high": "42.764",
      "low": "40.10",
      "close": "40.632",
      "volume": "594321900"
    },
    {
      "date": "2023-06-27",
      "open": "40.799",
      "high": "41.94",
      "low": "40.448",
      "close": "41.876",
      "volume": "462174700"
    },
    {
      "date": "2023-06-28",
      "open": "40.66",
      "high": "41.845",
      "low": "40.518",
      "close": "41.117",
      "volume": "582639300"
    },
    {
      "date": "2023-06-29",
      "open": "41.558",
      "high": "41.60",
      "low": "40.60",
      "close": "40.822",
      "volume": "380514300"
    },
    {
      "date": "2023-06-30",
      "open": "41.68",
      "high": "42.55",
      "low": "41.501",
      "close": "42.302",
      "volume": "501147800"
    },
    {
      "date": "2023-07-03",
      "open": "42.517",
      "high": "42.898",
      "low": "42.202",
      "close": "42.413",
      "volume": "197754100"
    },
    {
      "date": "2023-07-05",
      "open": "42.135",
      "high": "43.177",
      "low": "42.085",
      "close": "42.317",
      "volume": "323617600"
    },
    {
      "date": "2023-07-06",
      "open": "41.844",
      "high": "42.179",
      "low": "41.346",
      "close": "42.103",
      "volume": "304138800"
    },
    {
      "date": "2023-07-07",
      "open": "42.322",
      "high": "43.214",
      "low": "42.18",
      "close": "42.503",
      "volume": "355881500"
    },
    {
      "date": "2023-07-10",
      "open": "42.657",
      "high": "42.811",
      "low": "41.649",
      "close": "42.18",
      "volume": "353908100"
    },
    {
      "date": "2023-07-11",
      "open": "42.481",
      "high": "42.758",
      "low": "42.067",
      "close": "42.405",
      "volume": "298244100"
    },
    {
      "date": "2023-07-12",
      "open": "43.033",
      "high": "43.935",
      "low": "42.7773",
      "close": "43.902",
      "volume": "481277000"
    },
    {
      "date": "2023-07-13",
      "open": "44.518",
      "high": "46.155",
      "low": "44.492",
      "close": "45.977",
      "volume": "478203700"
    },
    {
      "date": "2023-07-14",
      "open": "46.5828",
      "high": "48.088",
      "low": "45.06",
      "close": "45.469",
      "volume": "772075300"
    },
    {
      "date": "2023-07-17",
      "open": "46.289",
      "high": "46.496",
      "low": "45.2624",
      "close": "46.461",
      "volume": "510488200"
    },
    {
      "date": "2023-07-18",
      "open": "46.701",
      "high": "47.896",
      "low": "45.734",
      "close": "47.494",
      "volume": "570190400"
    },
    {
      "date": "2023-07-19",
      "open": "47.464",
      "high": "47.818",
      "low": "46.742",
      "close": "47.077",
      "volume": "427501800"
    },
    {
      "date": "2023-07-20",
      "open": "46.507",
      "high": "47.087",
      "low": "45.062",
      "close": "45.52",
      "volume": "537864500"
    },
    {
      "date": "2023-07-21",
      "open": "45.788",
      "high": "45.866",
      "low": "44.10",
      "close": "44.309",
      "volume": "963768600"
    },
    {
      "date": "2023-07-24",
      "open": "44.731",
      "high": "45.109",
      "low": "44.04",
      "close": "44.612",
      "volume": "383099700"
    },
    {
      "date": "2023-07-25",
      "open": "44.941",
      "high": "46.1825",
      "low": "44.923",
      "close": "45.679",
      "volume": "348080900"
    },
    {
      "date": "2023-07-26",
      "open": "46.021",
      "high": "46.053",
      "low": "44.63",
      "close": "45.452",
      "volume": "364237300"
    },
    {
      "date": "2023-07-27",
      "open": "46.519",
      "high": "47.395",
      "low": "45.75",
      "close": "45.90",
      "volume": "455975500"
    },
    {
      "date": "2023-07-28",
      "open": "46.668",
      "high": "47.027",
      "low": "46.381",
      "close": "46.75",
      "volume": "331194200"
    },
    {
      "date": "2023-07-31",
      "open": "46.754",
      "high": "47.13",
      "low": "46.506",
      "close": "46.729",
      "volume": "251055300"
    },
    {
      "date": "2023-08-01",
      "open": "46.4595",
      "high": "46.90",
      "low": "46.027",
      "close": "46.507",
      "volume": "239276000"
    },
    {
      "date": "2023-08-02",
      "open": "45.831",
      "high": "45.84",
      "low": "43.387",
      "close": "44.269",
      "volume": "530141600"
    },
    {
      "date": "2023-08-03",
      "open": "43.80",
      "high": "45.118",
      "low": "43.80",
      "close": "44.515",
      "volume": "325076600"
    },
    {
      "date": "2023-08-04",
      "open": "44.985",
      "high": "45.642",
      "low": "44.393",
      "close": "44.68",
      "volume": "362666200"
    },
    {
      "date": "2023-08-07",
      "open": "45.111",
      "high": "45.54",
      "low": "44.5635",
      "close": "45.4165",
      "volume": "322153500"
    },
    {
      "date": "2023-08-08",
      "open": "44.853",
      "high": "45.242",
      "low": "44.056",
      "close": "44.664",
      "volume": "353843400"
    },
    {
      "date": "2023-08-09",
      "open": "44.274",
      "high": "44.312",
      "low": "42.134",
      "close": "42.554",
      "volume": "586449100"
    },
    {
      "date": "2023-08-10",
      "open": "42.16",
      "high": "43.574",
      "low": "41.835",
      "close": "42.388",
      "volume": "492705300"
    },
    {
      "date": "2023-08-11",
      "open": "41.751",
      "high": "42.018",
      "low": "40.639",
      "close": "40.855",
      "volume": "533085300"
    },
    {
      "date": "2023-08-14",
      "open": "40.486",
      "high": "43.80",
      "low": "40.311",
      "close": "43.753",
      "volume": "690285800"
    },
    {
      "date": "2023-08-15",
      "open": "44.56",
      "high": "45.268",
      "low": "43.71",
      "close": "43.94",
      "volume": "676511500"
    },
    {
      "date": "2023-08-16",
      "open": "44.52",
      "high": "44.675",
      "low": "43.406",
      "close": "43.486",
      "volume": "527450700"
    },
    {
      "date": "2023-08-17",
      "open": "43.97",
      "high": "44.062",
      "low": "43.001",
      "close": "43.3435",
      "volume": "452394800"
    },
    {
      "date": "2023-08-18",
      "open": "42.635",
      "high": "43.578",
      "low": "41.66",
      "close": "43.299",
      "volume": "583767900"
    },
    {
      "date": "2023-08-21",
      "open": "44.494",
      "high": "47.065",
      "low": "44.222",
      "close": "46.967",
      "volume": "692573400"
    },
    {
      "date": "2023-08-22",
      "open": "48.135",
      "high": "48.187",
      "low": "45.3331",
      "close": "45.668",
      "volume": "757206900"
    },
    {
      "date": "2023-08-23",
      "open": "45.866",
      "high": "47.20",
      "low": "45.208",
      "close": "47.116",
      "volume": "779046100"
    },
    {
      "date": "2023-08-24",
      "open": "50.216",
      "high": "50.266",
      "low": "47.159",
      "close": "47.163",
      "volume": "1156044000"
    },
    {
      "date": "2023-08-25",
      "open": "47.012",
      "high": "47.805",
      "low": "45.024",
      "close": "46.018",
      "volume": "925340500"
    },
    {
      "date": "2023-08-28",
      "open": "46.482",
      "high": "46.98",
      "low": "44.888",
      "close": "46.835",
      "volume": "685192200"
    },
    {
      "date": "2023-08-29",
      "open": "46.666",
      "high": "49.081",
      "low": "46.391",
      "close": "48.784",
      "volume": "701397000"
    },
    {
      "date": "2023-08-30",
      "open": "49.044",
      "high": "49.927",
      "low": "48.425",
      "close": "49.264",
      "volume": "735206000"
    },
    {
      "date": "2023-08-31",
      "open": "49.38",
      "high": "49.744",
      "low": "48.958",
      "close": "49.355",
      "volume": "528569800"
    },
    {
      "date": "2023-09-01",
      "open": "49.762",
      "high": "49.80",
      "low": "48.1416",
      "close": "48.509",
      "volume": "463830300"
    },
    {
      "date": "2023-09-05",
      "open": "48.223",
      "high": "48.8508",
      "low": "47.86",
      "close": "48.548",
      "volume": "382652600"
    },
    {
      "date": "2023-09-06",
      "open": "48.441",
      "high": "48.549",
      "low": "46.58",
      "close": "47.061",
      "volume": "468669600"
    },
    {
      "date": "2023-09-07",
      "open": "45.525",
      "high": "46.344",
      "low": "45.152",
      "close": "46.241",
      "volume": "433329900"
    },
    {
      "date": "2023-09-08",
      "open": "45.942",
      "high": "46.606",
      "low": "45.271",
      "close": "45.572",
      "volume": "473899900"
    },
    {
      "date": "2023-09-11",
      "open": "46.148",
      "high": "46.163",
      "low": "44.312",
      "close": "45.178",
      "volume": "473965600"
    },
    {
      "date": "2023-09-12",
      "open": "44.738",
      "high": "45.673",
      "low": "44.531",
      "close": "44.87",
      "volume": "349256300"
    },
    {
      "date": "2023-09-13",
      "open": "44.60",
      "high": "45.93",
      "low": "44.503",
      "close": "45.485",
      "volume": "398355400"
    },
    {
      "date": "2023-09-14",
      "open": "45.95",
      "high": "45.987",
      "low": "45.131",
      "close": "45.581",
      "volume": "370097200"
    },
    {
      "date": "2023-09-15",
      "open": "45.341",
      "high": "45.599",
      "low": "43.808",
      "close": "43.90",
      "volume": "506830500"
    },
    {
      "date": "2023-09-18",
      "open": "42.748",
      "high": "44.242",
      "low": "42.00",
      "close": "43.966",
      "volume": "500270800"
    },
    {
      "date": "2023-09-19",
      "open": "43.833",
      "high": "43.966",
      "low": "43.002",
      "close": "43.52",
      "volume": "373064200"
    },
    {
      "date": "2023-09-20",
      "open": "43.60",
      "high": "43.903",
      "low": "42.223",
      "close": "42.239",
      "volume": "367107700"
    },
    {
      "date": "2023-09-21",
      "open": "41.583",
      "high": "42.10",
      "low": "40.98",
      "close": "41.017",
      "volume": "450736000"
    },
    {
      "date": "2023-09-22",
      "open": "41.572",
      "high": "42.115",
      "low": "41.231",
      "close": "41.61",
      "volume": "479236300"
    },
    {
      "date": "2023-09-25",
      "open": "41.591",
      "high": "42.536",
      "low": "41.177",
      "close": "42.222",
      "volume": "419091000"
    },
    {
      "date": "2023-09-26",
      "open": "42.001",
      "high": "42.82",
      "low": "41.655",
      "close": "41.911",
      "volume": "402282100"
    },
    {
      "date": "2023-09-27",
      "open": "42.33",
      "high": "42.872",
      "low": "41.629",
      "close": "42.468",
      "volume": "444935200"
    },
    {
      "date": "2023-09-28",
      "open": "42.46",
      "high": "43.4463",
      "low": "42.115",
      "close": "43.089",
      "volume": "424662800"
    },
    {
      "date": "2023-09-29",
      "open": "43.827",
      "high": "44.144",
      "low": "43.3069",
      "close": "43.499",
      "volume": "397829900"
    },
    {
      "date": "2023-10-02",
      "open": "44.03",
      "high": "45.175",
      "low": "43.861",
      "close": "44.782",
      "volume": "433298200"
    },
    {
      "date": "2023-10-03",
      "open": "44.808",
      "high": "45.13",
      "low": "43.246",
      "close": "43.517",
      "volume": "470849500"
    },
    {
      "date": "2023-10-04",
      "open": "43.742",
      "high": "44.143",
      "low": "43.292",
      "close": "44.041",
      "volume": "361820900"
    },
    {
      "date": "2023-10-05",
      "open": "44.05",
      "high": "44.90",
      "low": "43.888",
      "close": "44.688",
      "volume": "393483100"
    },
    {
      "date": "2023-10-06",
      "open": "44.193",
      "high": "45.789",
      "low": "44.026",
      "close": "45.762",
      "volume": "434436000"
    },
    {
      "date": "2023-10-09",
      "open": "44.842",
      "high": "45.605",
      "low": "44.368",
      "close": "45.273",
      "volume": "409674700"
    },
    {
      "date": "2023-10-10",
      "open": "45.31",
      "high": "46.259",
      "low": "45.088",
      "close": "45.798",
      "volume": "368582100"
    },
    {
      "date": "2023-10-11",
      "open": "46.196",
      "high": "46.859",
      "low": "46.05",
      "close": "46.806",
      "volume": "378136900"
    },
    {
      "date": "2023-10-12",
      "open": "46.777",
      "high": "47.609",
      "low": "46.33",
      "close": "46.945",
      "volume": "481325000"
    },
    {
      "date": "2023-10-13",
      "open": "46.96",
      "high": "47.116",
      "low": "45.28",
      "close": "45.461",
      "volume": "475426000"
    },
    {
      "date": "2023-10-16",
      "open": "45.063",
      "high": "46.225",
      "low": "44.912",
      "close": "46.095",
      "volume": "375099200"
    },
    {
      "date": "2023-10-17",
      "open": "44.00",
      "high": "44.754",
      "low": "42.48",
      "close": "43.938",
      "volume": "812332700"
    },
    {
      "date": "2023-10-18",
      "open": "42.591",
      "high": "43.219",
      "low": "41.825",
      "close": "42.196",
      "volume": "627294300"
    },
    {
      "date": "2023-10-19",
      "open": "42.811",
      "high": "43.297",
      "low": "41.882",
      "close": "42.101",
      "volume": "501233100"
    },
    {
      "date": "2023-10-20",
      "open": "41.89",
      "high": "42.47",
      "low": "41.078",
      "close": "41.387",
      "volume": "477266100"
    },
    {
      "date": "2023-10-23",
      "open": "41.229",
      "high": "43.248",
      "low": "40.945",
      "close": "42.975",
      "volume": "478530500"
    },
    {
      "date": "2023-10-24",
      "open": "43.077",
      "high": "43.697",
      "low": "42.691",
      "close": "43.663",
      "volume": "401463400"
    },
    {
      "date": "2023-10-25",
      "open": "43.398",
      "high": "43.65",
      "low": "41.555",
      "close": "41.779",
      "volume": "398379200"
    },
    {
      "date": "2023-10-26",
      "open": "41.853",
      "high": "42.2555",
      "low": "39.8802",
      "close": "40.326",
      "volume": "541001300"
    },
    {
      "date": "2023-10-27",
      "open": "41.13",
      "high": "41.206",
      "low": "40.015",
      "close": "40.50",
      "volume": "416784400"
    },
    {
      "date": "2023-10-30",
      "open": "41.087",
      "high": "41.766",
      "low": "40.481",
      "close": "41.161",
      "volume": "388028100"
    },
    {
      "date": "2023-10-31",
      "open": "40.45",
      "high": "40.879",
      "low": "39.23",
      "close": "40.78",
      "volume": "517968700"
    },
    {
      "date": "2023-11-01",
      "open": "40.884",
      "high": "42.381",
      "low": "40.869",
      "close": "42.325",
      "volume": "437592900"
    },
    {
      "date": "2023-11-02",
      "open": "43.328",
      "high": "43.884",
      "low": "42.894",
      "close": "43.506",
      "volume": "409171900"
    },
    {
      "date": "2023-11-03",
      "open": "44.02",
      "high": "45.309",
      "low": "43.723",
      "close": "45.005",
      "volume": "424609600"
    },
    {
      "date": "2023-11-06",
      "open": "45.2845",
      "high": "45.935",
      "low": "44.899",
      "close": "45.751",
      "volume": "400733400"
    },
    {
      "date": "2023-11-07",
      "open": "45.719",
      "high": "46.218",
      "low": "45.1575",
      "close": "45.955",
      "volume": "343165500"
    },
    {
      "date": "2023-11-08",
      "open": "46.10",
      "high": "46.867",
      "low": "45.968",
      "close": "46.574",
      "volume": "346718900"
    },
    {
      "date": "2023-11-09",
      "open": "47.467",
      "high": "48.23",
      "low": "46.75",
      "close": "46.95",
      "volume": "540496000"
    },
    {
      "date": "2023-11-10",
      "open": "47.50",
      "high": "48.472",
      "low": "47.283",
      "close": "48.335",
      "volume": "422441600"
    },
    {
      "date": "2023-11-13",
      "open": "48.32",
      "high": "49.116",
      "low": "48.099",
      "close": "48.62",
      "volume": "384135700"
    },
    {
      "date": "2023-11-14",
      "open": "49.68",
      "high": "49.834",
      "low": "49.04",
      "close": "49.656",
      "volume": "416953900"
    },
    {
      "date": "2023-11-15",
      "open": "49.935",
      "high": "49.96",
      "low": "48.20",
      "close": "48.888",
      "volume": "475497400"
    },
    {
      "date": "2023-11-16",
      "open": "48.679",
      "high": "49.5247",
      "low": "48.33",
      "close": "49.48",
      "volume": "339756200"
    },
    {
      "date": "2023-11-17",
      "open": "49.524",
      "high": "49.717",
      "low": "49.007",
      "close": "49.298",
      "volume": "325896900"
    },
    {
      "date": "2023-11-20",
      "open": "49.312",
      "high": "50.548",
      "low": "49.181",
      "close": "50.409",
      "volume": "416142600"
    },
    {
      "date": "2023-11-21",
      "open": "50.126",
      "high": "50.517",
      "low": "49.222",
      "close": "49.944",
      "volume": "565746900"
    },
    {
      "date": "2023-11-22",
      "open": "49.852",
      "high": "50.3349",
      "low": "47.69",
      "close": "48.716",
      "volume": "900642300"
    },
    {
      "date": "2023-11-24",
      "open": "48.47",
      "high": "48.921",
      "low": "47.745",
      "close": "47.776",
      "volume": "294644600"
    },
    {
      "date": "2023-11-27",
      "open": "47.80",
      "high": "48.53",
      "low": "47.652",
      "close": "48.242",
      "volume": "395661900"
    },
    {
      "date": "2023-11-28",
      "open": "48.236",
      "high": "48.3229",
      "low": "47.473",
      "close": "47.821",
      "volume": "401490900"
    },
    {
      "date": "2023-11-29",
      "open": "48.379",
      "high": "48.762",
      "low": "47.86",
      "close": "48.14",
      "volume": "382004700"
    },
    {
      "date": "2023-11-30",
      "open": "48.024",
      "high": "48.11",
      "low": "46.422",
      "close": "46.77",
      "volume": "526246600"
    },
    {
      "date": "2023-12-01",
      "open": "46.525",
      "high": "47.20",
      "low": "46.187",
      "close": "46.765",
      "volume": "369317000"
    },
    {
      "date": "2023-12-04",
      "open": "46.077",
      "high": "46.077",
      "low": "45.01",
      "close": "45.51",
      "volume": "437543400"
    },
    {
      "date": "2023-12-05",
      "open": "45.466",
      "high": "46.60",
      "low": "45.271",
      "close": "46.566",
      "volume": "371717600"
    },
    {
      "date": "2023-12-06",
      "open": "47.2145",
      "high": "47.387",
      "low": "45.412",
      "close": "45.503",
      "volume": "380589600"
    },
    {
      "date": "2023-12-07",
      "open": "45.70",
      "high": "46.629",
      "low": "45.604",
      "close": "46.596",
      "volume": "350822600"
    },
    {
      "date": "2023-12-08",
      "open": "46.595",
      "high": "47.7409",
      "low": "46.55",
      "close": "47.506",
      "volume": "359223700"
    },
    {
      "date": "2023-12-11",
      "open": "47.491",
      "high": "47.531",
      "low": "45.83",
      "close": "46.627",
      "volume": "509728100"
    },
    {
      "date": "2023-12-12",
      "open": "46.046",
      "high": "47.666",
      "low": "46.046",
      "close": "47.657",
      "volume": "372386900"
    },
    {
      "date": "2023-12-13",
      "open": "47.629",
      "high": "48.594",
      "low": "47.608",
      "close": "48.088",
      "volume": "447791900"
    },
    {
      "date": "2023-12-14",
      "open": "48.39",
      "high": "48.67",
      "low": "47.422",
      "close": "48.35",
      "volume": "391231700"
    },
    {
      "date": "2023-12-15",
      "open": "48.194",
      "high": "49.404",
      "low": "48.12",
      "close": "48.89",
      "volume": "479947600"
    },
    {
      "date": "2023-12-18",
      "open": "49.40",
      "high": "50.433",
      "low": "49.15",
      "close": "50.077",
      "volume": "412587200"
    },
    {
      "date": "2023-12-19",
      "open": "49.424",
      "high": "49.70",
      "low": "48.895",
      "close": "49.604",
      "volume": "464444500"
    },
    {
      "date": "2023-12-20",
      "open": "49.655",
      "high": "49.999",
      "low": "48.098",
      "close": "48.111",
      "volume": "397894400"
    },
    {
      "date": "2023-12-21",
      "open": "48.811",
      "high": "49.095",
      "low": "48.419",
      "close": "48.99",
      "volume": "300425400"
    },
    {
      "date": "2023-12-22",
      "open": "49.195",
      "high": "49.383",
      "low": "48.467",
      "close": "48.83",
      "volume": "252506800"
    },
    {
      "date": "2023-12-26",
      "open": "48.968",
      "high": "49.60",
      "low": "48.96",
      "close": "49.279",
      "volume": "244199500"
    },
    {
      "date": "2023-12-27",
      "open": "49.511",
      "high": "49.68",
      "low": "49.085",
      "close": "49.417",
      "volume": "233648000"
    },
    {
      "date": "2023-12-28",
      "open": "49.643",
      "high": "49.884",
      "low": "49.412",
      "close": "49.522",
      "volume": "246587500"
    },
    {
      "date": "2023-12-29",
      "open": "49.813",
      "high": "49.997",
      "low": "48.751",
      "close": "49.522",
      "volume": "389293300"
    },
    {
      "date": "2024-01-02",
      "open": "49.244",
      "high": "49.295",
      "low": "47.595",
      "close": "48.168",
      "volume": "411254200"
    },
    {
      "date": "2024-01-03",
      "open": "47.485",
      "high": "48.1841",
      "low": "47.32",
      "close": "47.569",
      "volume": "320896200"
    },
    {
      "date": "2024-01-04",
      "open": "47.767",
      "high": "48.50",
      "low": "47.508",
      "close": "47.998",
      "volume": "306534900"
    },
    {
      "date": "2024-01-05",
      "open": "48.462",
      "high": "49.547",
      "low": "48.306",
      "close": "49.097",
      "volume": "415039300"
    },
    {
      "date": "2024-01-08",
      "open": "49.512",
      "high": "52.275",
      "low": "49.479",
      "close": "52.253",
      "volume": "642509900"
    },
    {
      "date": "2024-01-09",
      "open": "52.401",
      "high": "54.325",
      "low": "51.69",
      "close": "53.14",
      "volume": "773100100"
    },
    {
      "date": "2024-01-10",
      "open": "53.616",
      "high": "54.60",
      "low": "53.489",
      "close": "54.35",
      "volume": "533795800"
    },
    {
      "date": "2024-01-11",
      "open": "54.999",
      "high": "55.346",
      "low": "53.56",
      "close": "54.822",
      "volume": "596758800"
    },
    {
      "date": "2024-01-12",
      "open": "54.62",
      "high": "54.97",
      "low": "54.3301",
      "close": "54.71",
      "volume": "352993600"
    },
    {
      "date": "2024-01-16",
      "open": "55.018",
      "high": "56.835",
      "low": "54.90",
      "close": "56.382",
      "volume": "449579700"
    },
    {
      "date": "2024-01-17",
      "open": "56.347",
      "high": "56.4707",
      "low": "54.74",
      "close": "56.053",
      "volume": "474394400"
    },
    {
      "date": "2024-01-18",
      "open": "57.26",
      "high": "57.60",
      "low": "56.107",
      "close": "57.107",
      "volume": "491650400"
    },
    {
      "date": "2024-01-19",
      "open": "57.989",
      "high": "59.50",
      "low": "57.225",
      "close": "59.491",
      "volume": "543501500"
    },
    {
      "date": "2024-01-22",
      "open": "60.049",
      "high": "60.331",
      "low": "59.07",
      "close": "59.654",
      "volume": "452954600"
    },
    {
      "date": "2024-01-23",
      "open": "59.57",
      "high": "59.91",
      "low": "58.585",
      "close": "59.873",
      "volume": "294654500"
    },
    {
      "date": "2024-01-24",
      "open": "60.304",
      "high": "62.849",
      "low": "59.938",
      "close": "61.362",
      "volume": "560270800"
    },
    {
      "date": "2024-01-25",
      "open": "62.35",
      "high": "62.719",
      "low": "60.85",
      "close": "61.617",
      "volume": "482776800"
    },
    {
      "date": "2024-01-26",
      "open": "60.96",
      "high": "61.783",
      "low": "60.573",
      "close": "61.031",
      "volume": "390308600"
    },
    {
      "date": "2024-01-29",
      "open": "61.232",
      "high": "62.489",
      "low": "60.907",
      "close": "62.465",
      "volume": "348733000"
    },
    {
      "date": "2024-01-30",
      "open": "62.90",
      "high": "63.493",
      "low": "62.26",
      "close": "62.774",
      "volume": "410735300"
    },
    {
      "date": "2024-01-31",
      "open": "61.44",
      "high": "62.269",
      "low": "60.70",
      "close": "61.527",
      "volume": "453794900"
    },
    {
      "date": "2024-02-01",
      "open": "62.10",
      "high": "63.191",
      "low": "61.65",
      "close": "63.027",
      "volume": "369145800"
    },
    {
      "date": "2024-02-02",
      "open": "63.974",
      "high": "66.60",
      "low": "63.69",
      "close": "66.16",
      "volume": "476577700"
    },
    {
      "date": "2024-02-05",
      "open": "68.225",
      "high": "69.497",
      "low": "67.205",
      "close": "69.332",
      "volume": "680078000"
    },
    {
      "date": "2024-02-06",
      "open": "69.63",
      "high": "69.754",
      "low": "66.30",
      "close": "68.223",
      "volume": "683111400"
    },
    {
      "date": "2024-02-07",
      "open": "68.319",
      "high": "70.22",
      "low": "67.60",
      "close": "70.099",
      "volume": "495574600"
    },
    {
      "date": "2024-02-08",
      "open": "70.074",
      "high": "70.794",
      "low": "69.455",
      "close": "69.641",
      "volume": "414422100"
    },
    {
      "date": "2024-02-09",
      "open": "70.533",
      "high": "72.185",
      "low": "70.212",
      "close": "72.133",
      "volume": "436636900"
    },
    {
      "date": "2024-02-12",
      "open": "72.60",
      "high": "74.611",
      "low": "71.25",
      "close": "72.248",
      "volume": "613710200"
    },
    {
      "date": "2024-02-13",
      "open": "70.40",
      "high": "73.45",
      "low": "69.62",
      "close": "72.128",
      "volume": "602580200"
    },
    {
      "date": "2024-02-14",
      "open": "73.202",
      "high": "74.236",
      "low": "71.938",
      "close": "73.90",
      "volume": "504917400"
    },
    {
      "date": "2024-02-15",
      "open": "73.869",
      "high": "73.975",
      "low": "72.40",
      "close": "72.658",
      "volume": "420121800"
    },
    {
      "date": "2024-02-16",
      "open": "74.10",
      "high": "74.402",
      "low": "72.501",
      "close": "72.613",
      "volume": "495326600"
    },
    {
      "date": "2024-02-20",
      "open": "71.947",
      "high": "71.956",
      "low": "67.734",
      "close": "69.452",
      "volume": "704833100"
    },
    {
      "date": "2024-02-21",
      "open": "68.006",
      "high": "68.888",
      "low": "66.248",
      "close": "67.472",
      "volume": "690298100"
    },
    {
      "date": "2024-02-22",
      "open": "75.025",
      "high": "78.575",
      "low": "74.22",
      "close": "78.538",
      "volume": "865099700"
    },
    {
      "date": "2024-02-23",
      "open": "80.79",
      "high": "82.394",
      "low": "77.57",
      "close": "78.817",
      "volume": "829388400"
    },
    {
      "date": "2024-02-26",
      "open": "79.70",
      "high": "80.646",
      "low": "78.505",
      "close": "79.092",
      "volume": "503972700"
    },
    {
      "date": "2024-02-27",
      "open": "79.381",
      "high": "79.48",
      "low": "77.162",
      "close": "78.701",
      "volume": "391705200"
    },
    {
      "date": "2024-02-28",
      "open": "77.62",
      "high": "78.933",
      "low": "77.125",
      "close": "77.663",
      "volume": "393110400"
    },
    {
      "date": "2024-02-29",
      "open": "79.094",
      "high": "79.99",
      "low": "78.35",
      "close": "79.112",
      "volume": "507289000"
    },
    {
      "date": "2024-03-01",
      "open": "80.00",
      "high": "82.30",
      "low": "79.435",
      "close": "82.279",
      "volume": "479135100"
    },
    {
      "date": "2024-03-04",
      "open": "84.13",
      "high": "87.695",
      "low": "83.719",
      "close": "85.237",
      "volume": "615616500"
    },
    {
      "date": "2024-03-05",
      "open": "85.27",
      "high": "86.097",
      "low": "83.417",
      "close": "85.964",
      "volume": "520639300"
    },
    {
      "date": "2024-03-06",
      "open": "88.022",
      "high": "89.724",
      "low": "87.03",
      "close": "88.70",
      "volume": "582520300"
    },
    {
      "date": "2024-03-07",
      "open": "90.158",
      "high": "92.767",
      "low": "89.602",
      "close": "92.669",
      "volume": "608119200"
    },
    {
      "date": "2024-03-08",
      "open": "95.1379",
      "high": "97.40",
      "low": "86.506",
      "close": "87.528",
      "volume": "1142269000"
    },
    {
      "date": "2024-03-11",
      "open": "86.429",
      "high": "88.797",
      "low": "84.166",
      "close": "85.774",
      "volume": "678364100"
    },
    {
      "date": "2024-03-12",
      "open": "88.049",
      "high": "91.96",
      "low": "86.1501",
      "close": "91.913",
      "volume": "668075200"
    },
    {
      "date": "2024-03-13",
      "open": "91.055",
      "high": "91.504",
      "low": "88.435",
      "close": "90.888",
      "volume": "635712900"
    },
    {
      "date": "2024-03-14",
      "open": "89.577",
      "high": "90.646",
      "low": "86.60",
      "close": "87.944",
      "volume": "602318200"
    },
    {
      "date": "2024-03-15",
      "open": "86.93",
      "high": "89.546",
      "low": "86.257",
      "close": "87.8365",
      "volume": "642086200"
    },
    {
      "date": "2024-03-18",
      "open": "90.388",
      "high": "92.405",
      "low": "87.085",
      "close": "88.455",
      "volume": "668975900"
    },
    {
      "date": "2024-03-19",
      "open": "86.70",
      "high": "90.544",
      "low": "85.01",
      "close": "89.398",
      "volume": "672171300"
    },
    {
      "date": "2024-03-20",
      "open": "89.797",
      "high": "90.41",
      "low": "88.223",
      "close": "90.372",
      "volume": "479062800"
    },
    {
      "date": "2024-03-21",
      "open": "92.30",
      "high": "92.648",
      "low": "90.405",
      "close": "91.435",
      "volume": "480372300"
    },
    {
      "date": "2024-03-22",
      "open": "91.141",
      "high": "94.778",
      "low": "90.834",
      "close": "94.289",
      "volume": "586719400"
    },
    {
      "date": "2024-03-25",
      "open": "93.941",
      "high": "96.766",
      "low": "93.51",
      "close": "95.002",
      "volume": "552136100"
    },
    {
      "date": "2024-03-26",
      "open": "95.851",
      "high": "96.375",
      "low": "92.502",
      "close": "92.561",
      "volume": "513647600"
    },
    {
      "date": "2024-03-27",
      "open": "93.112",
      "high": "93.24",
      "low": "89.123",
      "close": "90.25",
      "volume": "586067200"
    },
    {
      "date": "2024-03-28",
      "open": "90.00",
      "high": "91.30",
      "low": "89.193",
      "close": "90.356",
      "volume": "435212300"
    },
    {
      "date": "2024-04-01",
      "open": "90.299",
      "high": "92.225",
      "low": "89.204",
      "close": "90.363",
      "volume": "452441500"
    },
    {
      "date": "2024-04-02",
      "open": "88.448",
      "high": "90.094",
      "low": "87.62",
      "close": "89.452",
      "volume": "433063600"
    },
    {
      "date": "2024-04-03",
      "open": "88.484",
      "high": "90.374",
      "low": "88.40",
      "close": "88.964",
      "volume": "370066600"
    },
    {
      "date": "2024-04-04",
      "open": "90.406",
      "high": "90.634",
      "low": "85.88",
      "close": "85.905",
      "volume": "434964900"
    },
    {
      "date": "2024-04-05",
      "open": "86.866",
      "high": "88.481",
      "low": "85.926",
      "close": "88.008",
      "volume": "399678500"
    },
    {
      "date": "2024-04-08",
      "open": "88.70",
      "high": "88.83",
      "low": "86.732",
      "close": "87.133",
      "volume": "283220000"
    },
    {
      "date": "2024-04-09",
      "open": "87.442",
      "high": "87.635",
      "low": "83.022",
      "close": "85.354",
      "volume": "503547400"
    },
    {
      "date": "2024-04-10",
      "open": "83.926",
      "high": "87.40",
      "low": "83.709",
      "close": "87.039",
      "volume": "431928500"
    },
    {
      "date": "2024-04-11",
      "open": "87.42",
      "high": "90.739",
      "low": "86.926",
      "close": "90.616",
      "volume": "431637300"
    },
    {
      "date": "2024-04-12",
      "open": "89.699",
      "high": "90.175",
      "low": "87.53",
      "close": "88.186",
      "volume": "426804800"
    },
    {
      "date": "2024-04-15",
      "open": "89.098",
      "high": "90.613",
      "low": "85.929",
      "close": "86.001",
      "volume": "443077000"
    },
    {
      "date": "2024-04-16",
      "open": "86.4325",
      "high": "88.118",
      "low": "86.0639",
      "close": "87.415",
      "volume": "370453000"
    },
    {
      "date": "2024-04-17",
      "open": "88.34",
      "high": "88.775",
      "low": "83.95",
      "close": "84.035",
      "volume": "495399500"
    },
    {
      "date": "2024-04-18",
      "open": "84.97",
      "high": "86.19",
      "low": "82.402",
      "close": "84.671",
      "volume": "447260300"
    },
    {
      "date": "2024-04-19",
      "open": "83.15",
      "high": "84.324",
      "low": "75.606",
      "close": "76.20",
      "volume": "875198000"
    },
    {
      "date": "2024-04-22",
      "open": "78.104",
      "high": "80.073",
      "low": "76.40",
      "close": "79.518",
      "volume": "596340500"
    },
    {
      "date": "2024-04-23",
      "open": "80.769",
      "high": "82.769",
      "low": "80.264",
      "close": "82.423",
      "volume": "438559400"
    },
    {
      "date": "2024-04-24",
      "open": "83.95",
      "high": "84.082",
      "low": "79.183",
      "close": "79.677",
      "volume": "512207500"
    },
    {
      "date": "2024-04-25",
      "open": "78.868",
      "high": "83.323",
      "low": "78.223",
      "close": "82.632",
      "volume": "424640700"
    },
    {
      "date": "2024-04-26",
      "open": "83.818",
      "high": "88.3309",
      "low": "83.387",
      "close": "87.735",
      "volume": "551010800"
    },
    {
      "date": "2024-04-29",
      "open": "87.595",
      "high": "87.992",
      "low": "85.266",
      "close": "87.757",
      "volume": "388970800"
    },
    {
      "date": "2024-04-30",
      "open": "87.24",
      "high": "88.819",
      "low": "86.30",
      "close": "86.402",
      "volume": "363708700"
    },
    {
      "date": "2024-05-01",
      "open": "85.077",
      "high": "86.00",
      "low": "81.2546",
      "close": "83.041",
      "volume": "559863200"
    },
    {
      "date": "2024-05-02",
      "open": "84.449",
      "high": "86.237",
      "low": "83.20",
      "close": "85.817",
      "volume": "377897500"
    },
    {
      "date": "2024-05-03",
      "open": "87.789",
      "high": "89.281",
      "low": "87.04",
      "close": "88.789",
      "volume": "398340700"
    },
    {
      "date": "2024-05-06",
      "open": "89.39",
      "high": "92.22",
      "low": "89.055",
      "close": "92.14",
      "volume": "376202600"
    },
    {
      "date": "2024-05-07",
      "open": "91.098",
      "high": "91.781",
      "low": "89.011",
      "close": "90.554",
      "volume": "437341600"
    },
    {
      "date": "2024-05-08",
      "open": "89.4825",
      "high": "91.194",
      "low": "89.42",
      "close": "90.412",
      "volume": "325721000"
    },
    {
      "date": "2024-05-09",
      "open": "90.529",
      "high": "91.072",
      "low": "88.231",
      "close": "88.747",
      "volume": "378012700"
    },
    {
      "date": "2024-05-10",
      "open": "90.3045",
      "high": "91.401",
      "low": "89.227",
      "close": "89.878",
      "volume": "335325400"
    },
    {
      "date": "2024-05-13",
      "open": "90.478",
      "high": "90.998",
      "low": "88.529",
      "close": "90.399",
      "volume": "289680200"
    },
    {
      "date": "2024-05-14",
      "open": "89.599",
      "high": "91.651",
      "low": "88.934",
      "close": "91.356",
      "volume": "296507100"
    },
    {
      "date": "2024-05-15",
      "open": "92.472",
      "high": "94.862",
      "low": "91.599",
      "close": "94.63",
      "volume": "417735500"
    },
    {
      "date": "2024-05-16",
      "open": "94.91",
      "high": "95.819",
      "low": "94.103",
      "close": "94.359",
      "volume": "323951800"
    },
    {
      "date": "2024-05-17",
      "open": "94.369",
      "high": "94.74",
      "low": "91.806",
      "close": "92.479",
      "volume": "359691000"
    },
    {
      "date": "2024-05-20",
      "open": "93.75",
      "high": "95.20",
      "low": "93.44",
      "close": "94.78",
      "volume": "318764500"
    },
    {
      "date": "2024-05-21",
      "open": "93.599",
      "high": "95.40",
      "low": "93.18",
      "close": "95.386",
      "volume": "328946500"
    },
    {
      "date": "2024-05-22",
      "open": "95.459",
      "high": "96.02",
      "low": "93.249",
      "close": "94.95",
      "volume": "548648000"
    },
    {
      "date": "2024-05-23",
      "open": "102.028",
      "high": "106.32",
      "low": "101.52",
      "close": "103.799",
      "volume": "835065300"
    },
    {
      "date": "2024-05-24",
      "open": "104.449",
      "high": "106.475",
      "low": "103.00",
      "close": "106.469",
      "volume": "429493700"
    },
    {
      "date": "2024-05-28",
      "open": "110.244",
      "high": "114.939",
      "low": "109.883",
      "close": "113.901",
      "volume": "652727900"
    },
    {
      "date": "2024-05-29",
      "open": "113.05",
      "high": "115.492",
      "low": "110.901",
      "close": "114.825",
      "volume": "557441900"
    },
    {
      "date": "2024-05-30",
      "open": "114.65",
      "high": "115.8191",
      "low": "109.663",
      "close": "110.50",
      "volume": "487350300"
    },
    {
      "date": "2024-05-31",
      "open": "112.52",
      "high": "112.717",
      "low": "106.94",
      "close": "109.633",
      "volume": "613262500"
    },
    {
      "date": "2024-06-03",
      "open": "113.621",
      "high": "115.00",
      "low": "112.003",
      "close": "115.00",
      "volume": "438391800"
    },
    {
      "date": "2024-06-04",
      "open": "115.716",
      "high": "116.60",
      "low": "114.045",
      "close": "116.437",
      "volume": "403324000"
    },
    {
      "date": "2024-06-05",
      "open": "118.371",
      "high": "122.4495",
      "low": "117.468",
      "close": "122.44",
      "volume": "528401800"
    },
    {
      "date": "2024-06-06",
      "open": "124.048",
      "high": "125.587",
      "low": "118.32",
      "close": "120.998",
      "volume": "664696200"
    },
    {
      "date": "2024-06-07",
      "open": "119.77",
      "high": "121.6917",
      "low": "118.022",
      "close": "120.888",
      "volume": "412385800"
    },
    {
      "date": "2024-06-10",
      "open": "120.37",
      "high": "123.10",
      "low": "117.01",
      "close": "121.79",
      "volume": "314162700"
    },
    {
      "date": "2024-06-11",
      "open": "121.77",
      "high": "122.87",
      "low": "118.74",
      "close": "120.91",
      "volume": "222551200"
    },
    {
      "date": "2024-06-12",
      "open": "123.06",
      "high": "126.88",
      "low": "122.57",
      "close": "125.20",
      "volume": "299595000"
    },
    {
      "date": "2024-06-13",
      "open": "129.39",
      "high": "129.80",
      "low": "127.16",
      "close": "129.61",
      "volume": "260704500"
    },
    {
      "date": "2024-06-14",
      "open": "129.96",
      "high": "132.84",
      "low": "128.32",
      "close": "131.88",
      "volume": "309320400"
    },
    {
      "date": "2024-06-17",
      "open": "132.99",
      "high": "133.73",
      "low": "129.58",
      "close": "130.98",
      "volume": "288504400"
    },
    {
      "date": "2024-06-18",
      "open": "131.14",
      "high": "136.33",
      "low": "130.69",
      "close": "135.58",
      "volume": "294335100"
    },
    {
      "date": "2024-06-20",
      "open": "139.80",
      "high": "140.76",
      "low": "129.52",
      "close": "130.78",
      "volume": "517768400"
    },
    {
      "date": "2024-06-21",
      "open": "127.12",
      "high": "130.63",
      "low": "124.30",
      "close": "126.57",
      "volume": "655484700"
    },
    {
      "date": "2024-06-24",
      "open": "123.24",
      "high": "124.46",
      "low": "118.04",
      "close": "118.11",
      "volume": "476060900"
    },
    {
      "date": "2024-06-25",
      "open": "121.20",
      "high": "126.50",
      "low": "119.32",
      "close": "126.09",
      "volume": "425787500"
    },
    {
      "date": "2024-06-26",
      "open": "126.13",
      "high": "128.12",
      "low": "122.60",
      "close": "126.40",
      "volume": "362975900"
    },
    {
      "date": "2024-06-27",
      "open": "124.10",
      "high": "126.41",
      "low": "122.92",
      "close": "123.99",
      "volume": "252571700"
    },
    {
      "date": "2024-06-28",
      "open": "124.58",
      "high": "127.71",
      "low": "122.75",
      "close": "123.54",
      "volume": "315516700"
    },
    {
      "date": "2024-07-01",
      "open": "123.47",
      "high": "124.84",
      "low": "118.83",
      "close": "124.30",
      "volume": "284885500"
    },
    {
      "date": "2024-07-02",
      "open": "121.13",
      "high": "123.41",
      "low": "121.03",
      "close": "122.67",
      "volume": "218374000"
    },
    {
      "date": "2024-07-03",
      "open": "121.66",
      "high": "128.28",
      "low": "121.36",
      "close": "128.28",
      "volume": "215749000"
    },
    {
      "date": "2024-07-05",
      "open": "127.38",
      "high": "128.85",
      "low": "125.68",
      "close": "125.83",
      "volume": "214176700"
    },
    {
      "date": "2024-07-08",
      "open": "127.49",
      "high": "130.77",
      "low": "127.04",
      "close": "128.20",
      "volume": "237677300"
    },
    {
      "date": "2024-07-09",
      "open": "130.35",
      "high": "133.82",
      "low": "128.65",
      "close": "131.38",
      "volume": "287020800"
    },
    {
      "date": "2024-07-10",
      "open": "134.03",
      "high": "135.10",
      "low": "132.42",
      "close": "134.91",
      "volume": "248978600"
    },
    {
      "date": "2024-07-11",
      "open": "135.75",
      "high": "136.15",
      "low": "127.05",
      "close": "127.40",
      "volume": "374782700"
    },
    {
      "date": "2024-07-12",
      "open": "128.26",
      "high": "131.92",
      "low": "127.22",
      "close": "129.24",
      "volume": "252680500"
    },
    {
      "date": "2024-07-15",
      "open": "130.56",
      "high": "131.39",
      "low": "127.18",
      "close": "128.44",
      "volume": "208326200"
    },
    {
      "date": "2024-07-16",
      "open": "128.44",
      "high": "129.04",
      "low": "124.58",
      "close": "126.36",
      "volume": "214769500"
    },
    {
      "date": "2024-07-17",
      "open": "121.35",
      "high": "121.85",
      "low": "116.72",
      "close": "117.99",
      "volume": "390086200"
    },
    {
      "date": "2024-07-18",
      "open": "121.85",
      "high": "122.40",
      "low": "116.56",
      "close": "121.09",
      "volume": "320979500"
    },
    {
      "date": "2024-07-19",
      "open": "120.35",
      "high": "121.60",
      "low": "117.37",
      "close": "117.93",
      "volume": "217223800"
    },
    {
      "date": "2024-07-22",
      "open": "120.35",
      "high": "124.07",
      "low": "119.86",
      "close": "123.54",
      "volume": "258068900"
    },
    {
      "date": "2024-07-23",
      "open": "122.78",
      "high": "124.69",
      "low": "122.10",
      "close": "122.59",
      "volume": "173911000"
    },
    {
      "date": "2024-07-24",
      "open": "119.17",
      "high": "119.95",
      "low": "113.44",
      "close": "114.25",
      "volume": "327776900"
    },
    {
      "date": "2024-07-25",
      "open": "113.04",
      "high": "116.63",
      "low": "106.30",
      "close": "112.28",
      "volume": "460067000"
    },
    {
      "date": "2024-07-26",
      "open": "116.19",
      "high": "116.20",
      "low": "111.58",
      "close": "113.06",
      "volume": "293399100"
    },
    {
      "date": "2024-07-29",
      "open": "113.69",
      "high": "116.28",
      "low": "111.30",
      "close": "111.59",
      "volume": "248152100"
    },
    {
      "date": "2024-07-30",
      "open": "111.52",
      "high": "111.99",
      "low": "102.54",
      "close": "103.73",
      "volume": "486833300"
    },
    {
      "date": "2024-07-31",
      "open": "112.90",
      "high": "118.34",
      "low": "110.88",
      "close": "117.02",
      "volume": "473174200"
    },
    {
      "date": "2024-08-01",
      "open": "117.53",
      "high": "120.16",
      "low": "106.8104",
      "close": "109.21",
      "volume": "523462300"
    },
    {
      "date": "2024-08-02",
      "open": "103.76",
      "high": "108.72",
      "low": "101.37",
      "close": "107.27",
      "volume": "482027500"
    },
    {
      "date": "2024-08-05",
      "open": "92.06",
      "high": "103.41",
      "low": "90.69",
      "close": "100.45",
      "volume": "552842400"
    },
    {
      "date": "2024-08-06",
      "open": "103.84",
      "high": "107.71",
      "low": "100.55",
      "close": "104.25",
      "volume": "409012100"
    },
    {
      "date": "2024-08-07",
      "open": "107.81",
      "high": "108.80",
      "low": "98.69",
      "close": "98.91",
      "volume": "411440400"
    },
    {
      "date": "2024-08-08",
      "open": "102.00",
      "high": "105.50",
      "low": "97.52",
      "close": "104.97",
      "volume": "391910000"
    },
    {
      "date": "2024-08-09",
      "open": "105.64",
      "high": "106.60",
      "low": "103.43",
      "close": "104.75",
      "volume": "290844200"
    },
    {
      "date": "2024-08-12",
      "open": "106.32",
      "high": "111.07",
      "low": "106.26",
      "close": "109.02",
      "volume": "325559900"
    },
    {
      "date": "2024-08-13",
      "open": "112.44",
      "high": "116.23",
      "low": "111.58",
      "close": "116.14",
      "volume": "312646700"
    },
    {
      "date": "2024-08-14",
      "open": "118.53",
      "high": "118.60",
      "low": "114.07",
      "close": "118.08",
      "volume": "339246400"
    },
    {
      "date": "2024-08-15",
      "open": "118.76",
      "high": "123.24",
      "low": "117.47",
      "close": "122.86",
      "volume": "318086700"
    },
    {
      "date": "2024-08-16",
      "open": "121.94",
      "high": "125.00",
      "low": "121.18",
      "close": "124.58",
      "volume": "302589900"
    },
    {
      "date": "2024-08-19",
      "open": "124.28",
      "high": "130.00",
      "low": "123.42",
      "close": "130.00",
      "volume": "318333600"
    },
    {
      "date": "2024-08-20",
      "open": "128.40",
      "high": "129.88",
      "low": "125.89",
      "close": "127.25",
      "volume": "300087400"
    },
    {
      "date": "2024-08-21",
      "open": "127.315",
      "high": "129.35",
      "low": "126.66",
      "close": "128.50",
      "volume": "257883600"
    },
    {
      "date": "2024-08-22",
      "open": "130.02",
      "high": "130.75",
      "low": "123.10",
      "close": "123.74",
      "volume": "376189100"
    },
    {
      "date": "2024-08-23",
      "open": "125.86",
      "high": "129.60",
      "low": "125.22",
      "close": "129.37",
      "volume": "323230300"
    },
    {
      "date": "2024-08-26",
      "open": "129.57",
      "high": "131.26",
      "low": "124.37",
      "close": "126.46",
      "volume": "331964700"
    },
    {
      "date": "2024-08-27",
      "open": "125.05",
      "high": "129.20",
      "low": "123.88",
      "close": "128.30",
      "volume": "303134600"
    },
    {
      "date": "2024-08-28",
      "open": "128.12",
      "high": "128.33",
      "low": "122.64",
      "close": "125.61",
      "volume": "448101100"
    },
    {
      "date": "2024-08-29",
      "open": "121.355",
      "high": "124.43",
      "low": "116.71",
      "close": "117.59",
      "volume": "453023300"
    },
    {
      "date": "2024-08-30",
      "open": "119.53",
      "high": "121.75",
      "low": "117.22",
      "close": "119.37",
      "volume": "333751600"
    },
    {
      "date": "2024-09-03",
      "open": "116.01",
      "high": "116.21",
      "low": "107.29",
      "close": "108.00",
      "volume": "477155100"
    },
    {
      "date": "2024-09-04",
      "open": "105.41",
      "high": "113.27",
      "low": "104.12",
      "close": "106.21",
      "volume": "372470300"
    },
    {
      "date": "2024-09-05",
      "open": "104.985",
      "high": "109.65",
      "low": "104.76",
      "close": "107.21",
      "volume": "306850700"
    },
    {
      "date": "2024-09-06",
      "open": "108.04",
      "high": "108.15",
      "low": "100.95",
      "close": "102.83",
      "volume": "413638100"
    },
    {
      "date": "2024-09-09",
      "open": "104.88",
      "high": "106.55",
      "low": "103.69",
      "close": "106.47",
      "volume": "273912000"
    },
    {
      "date": "2024-09-10",
      "open": "107.81",
      "high": "109.40",
      "low": "104.95",
      "close": "108.10",
      "volume": "268283700"
    },
    {
      "date": "2024-09-11",
      "open": "109.39",
      "high": "117.19",
      "low": "107.42",
      "close": "116.91",
      "volume": "441422400"
    },
    {
      "date": "2024-09-12",
      "open": "116.84",
      "high": "120.79",
      "low": "115.38",
      "close": "119.14",
      "volume": "367100500"
    },
    {
      "date": "2024-09-13",
      "open": "119.08",
      "high": "119.955",
      "low": "117.60",
      "close": "119.10",
      "volume": "238358300"
    },
    {
      "date": "2024-09-16",
      "open": "116.79",
      "high": "118.18",
      "low": "114.36",
      "close": "116.78",
      "volume": "248772300"
    },
    {
      "date": "2024-09-17",
      "open": "118.17",
      "high": "118.80",
      "low": "114.83",
      "close": "115.59",
      "volume": "231925900"
    },
    {
      "date": "2024-09-18",
      "open": "115.89",
      "high": "117.70",
      "low": "113.22",
      "close": "113.37",
      "volume": "310318900"
    },
    {
      "date": "2024-09-19",
      "open": "117.35",
      "high": "119.66",
      "low": "117.25",
      "close": "117.87",
      "volume": "293506400"
    },
    {
      "date": "2024-09-20",
      "open": "117.06",
      "high": "118.6181",
      "low": "115.3901",
      "close": "116.00",
      "volume": "382462400"
    },
    {
      "date": "2024-09-23",
      "open": "116.55",
      "high": "116.99",
      "low": "114.86",
      "close": "116.26",
      "volume": "206228500"
    },
    {
      "date": "2024-09-24",
      "open": "116.515",
      "high": "121.80",
      "low": "115.38",
      "close": "120.87",
      "volume": "354966800"
    },
    {
      "date": "2024-09-25",
      "open": "122.02",
      "high": "124.94",
      "low": "121.61",
      "close": "123.51",
      "volume": "284692900"
    },
    {
      "date": "2024-09-26",
      "open": "126.80",
      "high": "127.665",
      "low": "121.80",
      "close": "124.04",
      "volume": "302582900"
    },
    {
      "date": "2024-09-27",
      "open": "123.97",
      "high": "124.03",
      "low": "119.26",
      "close": "121.40",
      "volume": "271009200"
    },
    {
      "date": "2024-09-30",
      "open": "118.31",
      "high": "121.50",
      "low": "118.15",
      "close": "121.44",
      "volume": "227053700"
    },
    {
      "date": "2024-10-01",
      "open": "121.765",
      "high": "122.4351",
      "low": "115.79",
      "close": "117.00",
      "volume": "302094500"
    },
    {
      "date": "2024-10-02",
      "open": "116.44",
      "high": "119.38",
      "low": "115.14",
      "close": "118.85",
      "volume": "221845900"
    },
    {
      "date": "2024-10-03",
      "open": "120.92",
      "high": "124.36",
      "low": "120.3401",
      "close": "122.85",
      "volume": "277118000"
    },
    {
      "date": "2024-10-04",
      "open": "124.94",
      "high": "125.04",
      "low": "121.83",
      "close": "124.92",
      "volume": "244465600"
    },
    {
      "date": "2024-10-07",
      "open": "124.99",
      "high": "130.64",
      "low": "124.95",
      "close": "127.72",
      "volume": "346250200"
    },
    {
      "date": "2024-10-08",
      "open": "130.26",
      "high": "133.48",
      "low": "129.42",
      "close": "132.89",
      "volume": "285722500"
    },
    {
      "date": "2024-10-09",
      "open": "134.11",
      "high": "134.52",
      "low": "131.38",
      "close": "132.65",
      "volume": "246191600"
    },
    {
      "date": "2024-10-10",
      "open": "131.91",
      "high": "135.00",
      "low": "131.00",
      "close": "134.81",
      "volume": "242311300"
    },
    {
      "date": "2024-10-11",
      "open": "134.01",
      "high": "135.78",
      "low": "133.66",
      "close": "134.80",
      "volume": "170209500"
    },
    {
      "date": "2024-10-14",
      "open": "136.47",
      "high": "139.60",
      "low": "136.30",
      "close": "138.07",
      "volume": "232347700"
    },
    {
      "date": "2024-10-15",
      "open": "137.87",
      "high": "138.57",
      "low": "128.74",
      "close": "131.60",
      "volume": "377831000"
    },
    {
      "date": "2024-10-16",
      "open": "133.98",
      "high": "136.62",
      "low": "131.58",
      "close": "135.72",
      "volume": "264879700"
    },
    {
      "date": "2024-10-17",
      "open": "139.34",
      "high": "140.89",
      "low": "136.87",
      "close": "136.93",
      "volume": "306435900"
    },
    {
      "date": "2024-10-18",
      "open": "138.665",
      "high": "138.90",
      "low": "137.28",
      "close": "138.00",
      "volume": "176090200"
    },
    {
      "date": "2024-10-21",
      "open": "138.13",
      "high": "143.71",
      "low": "138.00",
      "close": "143.71",
      "volume": "264554500"
    },
    {
      "date": "2024-10-22",
      "open": "142.91",
      "high": "144.42",
      "low": "141.78",
      "close": "143.59",
      "volume": "226311600"
    },
    {
      "date": "2024-10-23",
      "open": "142.03",
      "high": "142.43",
      "low": "137.46",
      "close": "139.56",
      "volume": "285930000"
    },
    {
      "date": "2024-10-24",
      "open": "140.82",
      "high": "141.35",
      "low": "138.46",
      "close": "140.41",
      "volume": "172354900"
    },
    {
      "date": "2024-10-25",
      "open": "140.93",
      "high": "144.13",
      "low": "140.80",
      "close": "141.54",
      "volume": "205122100"
    },
    {
      "date": "2024-10-28",
      "open": "143.00",
      "high": "143.14",
      "low": "140.05",
      "close": "140.52",
      "volume": "173586700"
    },
    {
      "date": "2024-10-29",
      "open": "140.285",
      "high": "142.2598",
      "low": "138.90",
      "close": "141.25",
      "volume": "157593600"
    },
    {
      "date": "2024-10-30",
      "open": "139.54",
      "high": "140.33",
      "low": "136.81",
      "close": "139.335",
      "volume": "179418100"
    },
    {
      "date": "2024-10-31",
      "open": "137.60",
      "high": "137.61",
      "low": "132.1106",
      "close": "132.76",
      "volume": "270039600"
    },
    {
      "date": "2024-11-01",
      "open": "134.70",
      "high": "137.31",
      "low": "134.57",
      "close": "135.40",
      "volume": "207127800"
    },
    {
      "date": "2024-11-04",
      "open": "137.21",
      "high": "138.96",
      "low": "135.57",
      "close": "136.05",
      "volume": "187528200"
    },
    {
      "date": "2024-11-05",
      "open": "137.45",
      "high": "140.3701",
      "low": "137.33",
      "close": "139.91",
      "volume": "160537400"
    },
    {
      "date": "2024-11-06",
      "open": "142.96",
      "high": "146.49",
      "low": "141.96",
      "close": "145.61",
      "volume": "242043900"
    },
    {
      "date": "2024-11-07",
      "open": "146.39",
      "high": "148.93",
      "low": "146.17",
      "close": "148.88",
      "volume": "207323300"
    },
    {
      "date": "2024-11-08",
      "open": "148.77",
      "high": "149.77",
      "low": "146.26",
      "close": "147.63",
      "volume": "175665800"
    },
    {
      "date": "2024-11-11",
      "open": "148.68",
      "high": "148.85",
      "low": "143.57",
      "close": "145.26",
      "volume": "182325600"
    },
    {
      "date": "2024-11-12",
      "open": "146.78",
      "high": "149.65",
      "low": "146.01",
      "close": "148.29",
      "volume": "198634700"
    },
    {
      "date": "2024-11-13",
      "open": "149.07",
      "high": "149.33",
      "low": "145.90",
      "close": "146.27",
      "volume": "191903300"
    },
    {
      "date": "2024-11-14",
      "open": "147.64",
      "high": "149.00",
      "low": "145.55",
      "close": "146.76",
      "volume": "194463300"
    },
    {
      "date": "2024-11-15",
      "open": "144.87",
      "high": "145.24",
      "low": "140.08",
      "close": "141.98",
      "volume": "250132900"
    },
    {
      "date": "2024-11-18",
      "open": "139.50",
      "high": "141.55",
      "low": "137.15",
      "close": "140.15",
      "volume": "221866000"
    },
    {
      "date": "2024-11-19",
      "open": "141.32",
      "high": "147.13",
      "low": "140.99",
      "close": "147.01",
      "volume": "227834900"
    },
    {
      "date": "2024-11-20",
      "open": "147.41",
      "high": "147.56",
      "low": "142.73",
      "close": "145.89",
      "volume": "309871700"
    },
    {
      "date": "2024-11-21",
      "open": "149.35",
      "high": "152.89",
      "low": "140.70",
      "close": "146.67",
      "volume": "400946600"
    },
    {
      "date": "2024-11-22",
      "open": "145.93",
      "high": "147.16",
      "low": "141.10",
      "close": "141.95",
      "volume": "236406200"
    },
    {
      "date": "2024-11-25",
      "open": "141.99",
      "high": "142.05",
      "low": "135.82",
      "close": "136.02",
      "volume": "344941900"
    },
    {
      "date": "2024-11-26",
      "open": "137.70",
      "high": "139.30",
      "low": "135.67",
      "close": "136.92",
      "volume": "190287700"
    },
    {
      "date": "2024-11-27",
      "open": "135.01",
      "high": "137.22",
      "low": "131.80",
      "close": "135.34",
      "volume": "226370900"
    },
    {
      "date": "2024-11-29",
      "open": "136.78",
      "high": "139.35",
      "low": "136.05",
      "close": "138.25",
      "volume": "141863200"
    },
    {
      "date": "2024-12-02",
      "open": "138.83",
      "high": "140.45",
      "low": "137.825",
      "close": "138.63",
      "volume": "171682800"
    },
    {
      "date": "2024-12-03",
      "open": "138.26",
      "high": "140.54",
      "low": "137.95",
      "close": "140.26",
      "volume": "164414000"
    },
    {
      "date": "2024-12-04",
      "open": "141.995",
      "high": "145.79",
      "low": "140.29",
      "close": "145.14",
      "volume": "231224300"
    },
    {
      "date": "2024-12-05",
      "open": "145.11",
      "high": "146.54",
      "low": "143.95",
      "close": "145.06",
      "volume": "172621200"
    },
    {
      "date": "2024-12-06",
      "open": "144.60",
      "high": "145.70",
      "low": "141.31",
      "close": "142.44",
      "volume": "188505600"
    },
    {
      "date": "2024-12-09",
      "open": "138.97",
      "high": "139.95",
      "low": "137.13",
      "close": "138.81",
      "volume": "189308600"
    },
    {
      "date": "2024-12-10",
      "open": "139.01",
      "high": "141.82",
      "low": "133.79",
      "close": "135.07",
      "volume": "210020900"
    },
    {
      "date": "2024-12-11",
      "open": "137.36",
      "high": "140.17",
      "low": "135.21",
      "close": "139.31",
      "volume": "184905200"
    },
    {
      "date": "2024-12-12",
      "open": "137.08",
      "high": "138.44",
      "low": "135.80",
      "close": "137.34",
      "volume": "159211400"
    },
    {
      "date": "2024-12-13",
      "open": "138.94",
      "high": "139.60",
      "low": "132.54",
      "close": "134.25",
      "volume": "231514900"
    },
    {
      "date": "2024-12-16",
      "open": "134.18",
      "high": "134.40",
      "low": "130.42",
      "close": "132.00",
      "volume": "237951100"
    },
    {
      "date": "2024-12-17",
      "open": "129.09",
      "high": "131.59",
      "low": "126.86",
      "close": "130.39",
      "volume": "259410300"
    },
    {
      "date": "2024-12-18",
      "open": "133.86",
      "high": "136.70",
      "low": "128.28",
      "close": "128.91",
      "volume": "277444500"
    },
    {
      "date": "2024-12-19",
      "open": "131.76",
      "high": "134.03",
      "low": "129.55",
      "close": "130.68",
      "volume": "209719200"
    },
    {
      "date": "2024-12-20",
      "open": "129.81",
      "high": "135.28",
      "low": "128.22",
      "close": "134.70",
      "volume": "306528600"
    },
    {
      "date": "2024-12-23",
      "open": "136.28",
      "high": "139.79",
      "low": "135.1201",
      "close": "139.67",
      "volume": "176053500"
    },
    {
      "date": "2024-12-24",
      "open": "140.00",
      "high": "141.90",
      "low": "138.65",
      "close": "140.22",
      "volume": "105157000"
    },
    {
      "date": "2024-12-26",
      "open": "139.70",
      "high": "140.85",
      "low": "137.73",
      "close": "139.93",
      "volume": "116519100"
    },
    {
      "date": "2024-12-27",
      "open": "138.55",
      "high": "139.02",
      "low": "134.71",
      "close": "137.01",
      "volume": "170582600"
    },
    {
      "date": "2024-12-30",
      "open": "134.83",
      "high": "140.27",
      "low": "134.02",
      "close": "137.49",
      "volume": "167734700"
    },
    {
      "date": "2024-12-31",
      "open": "138.03",
      "high": "138.07",
      "low": "133.83",
      "close": "134.29",
      "volume": "155659200"
    },
    {
      "date": "2025-01-02",
      "open": "136.00",
      "high": "138.88",
      "low": "134.63",
      "close": "138.31",
      "volume": "198247200"
    },
    {
      "date": "2025-01-03",
      "open": "140.01",
      "high": "144.90",
      "low": "139.73",
      "close": "144.47",
      "volume": "229322500"
    },
    {
      "date": "2025-01-06",
      "open": "148.59",
      "high": "152.156",
      "low": "147.8201",
      "close": "149.43",
      "volume": "265377400"
    },
    {
      "date": "2025-01-07",
      "open": "153.03",
      "high": "153.13",
      "low": "140.01",
      "close": "140.14",
      "volume": "351782200"
    },
    {
      "date": "2025-01-08",
      "open": "142.58",
      "high": "143.95",
      "low": "137.56",
      "close": "140.11",
      "volume": "227349900"
    },
    {
      "date": "2025-01-10",
      "open": "137.45",
      "high": "139.92",
      "low": "134.22",
      "close": "135.91",
      "volume": "207602500"
    },
    {
      "date": "2025-01-13",
      "open": "129.99",
      "high": "133.49",
      "low": "129.51",
      "close": "133.23",
      "volume": "204808900"
    },
    {
      "date": "2025-01-14",
      "open": "136.05",
      "high": "136.38",
      "low": "130.05",
      "close": "131.76",
      "volume": "195590500"
    },
    {
      "date": "2025-01-15",
      "open": "133.65",
      "high": "136.45",
      "low": "131.29",
      "close": "136.24",
      "volume": "185217300"
    },
    {
      "date": "2025-01-16",
      "open": "138.64",
      "high": "138.75",
      "low": "133.49",
      "close": "133.57",
      "volume": "209235600"
    },
    {
      "date": "2025-01-17",
      "open": "136.69",
      "high": "138.50",
      "low": "135.4649",
      "close": "137.71",
      "volume": "201188800"
    },
    {
      "date": "2025-01-21",
      "open": "139.16",
      "high": "141.83",
      "low": "137.09",
      "close": "140.83",
      "volume": "197749000"
    },
    {
      "date": "2025-01-22",
      "open": "144.66",
      "high": "147.79",
      "low": "143.67",
      "close": "147.07",
      "volume": "237651400"
    },
    {
      "date": "2025-01-23",
      "open": "145.05",
      "high": "147.23",
      "low": "143.72",
      "close": "147.22",
      "volume": "155915500"
    },
    {
      "date": "2025-01-24",
      "open": "148.37",
      "high": "148.97",
      "low": "141.88",
      "close": "142.62",
      "volume": "234657600"
    },
    {
      "date": "2025-01-27",
      "open": "124.80",
      "high": "128.40",
      "low": "116.70",
      "close": "118.42",
      "volume": "818830900"
    },
    {
      "date": "2025-01-28",
      "open": "121.81",
      "high": "129.00",
      "low": "116.25",
      "close": "128.99",
      "volume": "579666400"
    },
    {
      "date": "2025-01-29",
      "open": "126.50",
      "high": "126.89",
      "low": "120.05",
      "close": "123.70",
      "volume": "467120600"
    },
    {
      "date": "2025-01-30",
      "open": "123.10",
      "high": "125.00",
      "low": "118.10",
      "close": "124.65",
      "volume": "392925500"
    },
    {
      "date": "2025-01-31",
      "open": "123.78",
      "high": "127.85",
      "low": "119.19",
      "close": "120.07",
      "volume": "390372900"
    },
    {
      "date": "2025-02-03",
      "open": "114.75",
      "high": "118.57",
      "low": "113.01",
      "close": "116.66",
      "volume": "371235700"
    },
    {
      "date": "2025-02-04",
      "open": "116.96",
      "high": "121.20",
      "low": "116.70",
      "close": "118.65",
      "volume": "256550000"
    },
    {
      "date": "2025-02-05",
      "open": "121.76",
      "high": "125.00",
      "low": "120.76",
      "close": "124.83",
      "volume": "263110600"
    },
    {
      "date": "2025-02-06",
      "open": "127.42",
      "high": "128.77",
      "low": "125.21",
      "close": "128.68",
      "volume": "251483600"
    },
    {
      "date": "2025-02-07",
      "open": "129.22",
      "high": "130.37",
      "low": "125.00",
      "close": "129.84",
      "volume": "228186300"
    },
    {
      "date": "2025-02-10",
      "open": "130.09",
      "high": "135.00",
      "low": "129.96",
      "close": "133.57",
      "volume": "216989100"
    },
    {
      "date": "2025-02-11",
      "open": "132.58",
      "high": "134.48",
      "low": "131.02",
      "close": "132.80",
      "volume": "178902400"
    },
    {
      "date": "2025-02-12",
      "open": "130.02",
      "high": "132.24",
      "low": "129.08",
      "close": "131.14",
      "volume": "160278600"
    },
    {
      "date": "2025-02-13",
      "open": "131.555",
      "high": "136.50",
      "low": "131.17",
      "close": "135.29",
      "volume": "197430000"
    },
    {
      "date": "2025-02-14",
      "open": "136.48",
      "high": "139.25",
      "low": "135.50",
      "close": "138.85",
      "volume": "195479600"
    },
    {
      "date": "2025-02-18",
      "open": "141.27",
      "high": "143.44",
      "low": "137.925",
      "close": "139.40",
      "volume": "219176600"
    },
    {
      "date": "2025-02-19",
      "open": "139.51",
      "high": "141.36",
      "low": "137.22",
      "close": "139.23",
      "volume": "167536000"
    },
    {
      "date": "2025-02-20",
      "open": "140.03",
      "high": "140.66",
      "low": "136.7901",
      "close": "140.11",
      "volume": "143903600"
    },
    {
      "date": "2025-02-21",
      "open": "140.04",
      "high": "141.46",
      "low": "134.03",
      "close": "134.43",
      "volume": "228217600"
    },
    {
      "date": "2025-02-24",
      "open": "136.56",
      "high": "138.59",
      "low": "130.08",
      "close": "130.28",
      "volume": "251381100"
    },
    {
      "date": "2025-02-25",
      "open": "129.98",
      "high": "130.20",
      "low": "124.44",
      "close": "126.63",
      "volume": "271428700"
    },
    {
      "date": "2025-02-26",
      "open": "129.985",
      "high": "133.73",
      "low": "128.49",
      "close": "131.28",
      "volume": "322553800"
    },
    {
      "date": "2025-02-27",
      "open": "135.00",
      "high": "135.01",
      "low": "120.01",
      "close": "120.15",
      "volume": "443175800"
    },
    {
      "date": "2025-02-28",
      "open": "118.02",
      "high": "125.09",
      "low": "116.40",
      "close": "124.92",
      "volume": "389091100"
    },
    {
      "date": "2025-03-03",
      "open": "123.51",
      "high": "123.70",
      "low": "112.28",
      "close": "114.06",
      "volume": "411381400"
    },
    {
      "date": "2025-03-04",
      "open": "110.645",
      "high": "119.31",
      "low": "110.11",
      "close": "115.99",
      "volume": "398163300"
    },
    {
      "date": "2025-03-05",
      "open": "117.58",
      "high": "118.2781",
      "low": "114.51",
      "close": "117.30",
      "volume": "284337900"
    },
    {
      "date": "2025-03-06",
      "open": "113.53",
      "high": "115.35",
      "low": "110.22",
      "close": "110.57",
      "volume": "321181900"
    },
    {
      "date": "2025-03-07",
      "open": "111.25",
      "high": "113.48",
      "low": "107.56",
      "close": "112.69",
      "volume": "341755500"
    },
    {
      "date": "2025-03-10",
      "open": "109.90",
      "high": "111.85",
      "low": "105.46",
      "close": "106.98",
      "volume": "366487400"
    },
    {
      "date": "2025-03-11",
      "open": "106.99",
      "high": "112.236",
      "low": "104.77",
      "close": "108.76",
      "volume": "354865700"
    },
    {
      "date": "2025-03-12",
      "open": "114.12",
      "high": "116.76",
      "low": "112.88",
      "close": "115.74",
      "volume": "323857500"
    },
    {
      "date": "2025-03-13",
      "open": "117.03",
      "high": "117.76",
      "low": "113.79",
      "close": "115.58",
      "volume": "299033100"
    },
    {
      "date": "2025-03-14",
      "open": "118.61",
      "high": "121.88",
      "low": "118.15",
      "close": "121.67",
      "volume": "277593500"
    },
    {
      "date": "2025-03-17",
      "open": "122.74",
      "high": "122.89",
      "low": "118.03",
      "close": "119.53",
      "volume": "255501500"
    },
    {
      "date": "2025-03-18",
      "open": "118.00",
      "high": "119.02",
      "low": "114.54",
      "close": "115.43",
      "volume": "299686900"
    },
    {
      "date": "2025-03-19",
      "open": "117.27",
      "high": "120.445",
      "low": "115.68",
      "close": "117.52",
      "volume": "273426200"
    },
    {
      "date": "2025-03-20",
      "open": "116.55",
      "high": "120.20",
      "low": "116.47",
      "close": "118.53",
      "volume": "248829700"
    },
    {
      "date": "2025-03-21",
      "open": "116.94",
      "high": "117.99",
      "low": "115.42",
      "close": "117.70",
      "volume": "266498500"
    },
    {
      "date": "2025-03-24",
      "open": "119.88",
      "high": "122.22",
      "low": "119.34",
      "close": "121.41",
      "volume": "228452500"
    },
    {
      "date": "2025-03-25",
      "open": "120.545",
      "high": "121.29",
      "low": "118.92",
      "close": "120.69",
      "volume": "167447200"
    },
    {
      "date": "2025-03-26",
      "open": "118.73",
      "high": "118.84",
      "low": "112.71",
      "close": "113.76",
      "volume": "296431700"
    },
    {
      "date": "2025-03-27",
      "open": "111.35",
      "high": "114.45",
      "low": "110.66",
      "close": "111.43",
      "volume": "236902100"
    },
    {
      "date": "2025-03-28",
      "open": "111.485",
      "high": "112.87",
      "low": "109.0701",
      "close": "109.67",
      "volume": "229872500"
    },
    {
      "date": "2025-03-31",
      "open": "105.13",
      "high": "110.955",
      "low": "103.65",
      "close": "108.38",
      "volume": "299212700"
    },
    {
      "date": "2025-04-01",
      "open": "108.515",
      "high": "110.20",
      "low": "106.47",
      "close": "110.15",
      "volume": "222614000"
    },
    {
      "date": "2025-04-02",
      "open": "107.29",
      "high": "111.98",
      "low": "106.79",
      "close": "110.42",
      "volume": "220601200"
    },
    {
      "date": "2025-04-03",
      "open": "103.51",
      "high": "105.63",
      "low": "101.60",
      "close": "101.80",
      "volume": "338769400"
    },
    {
      "date": "2025-04-04",
      "open": "98.91",
      "high": "100.13",
      "low": "92.11",
      "close": "94.31",
      "volume": "532273800"
    },
    {
      "date": "2025-04-07",
      "open": "87.46",
      "high": "101.75",
      "low": "86.62",
      "close": "97.64",
      "volume": "611041300"
    },
    {
      "date": "2025-04-08",
      "open": "103.805",
      "high": "105.85",
      "low": "94.46",
      "close": "96.30",
      "volume": "476243400"
    },
    {
      "date": "2025-04-09",
      "open": "98.89",
      "high": "115.10",
      "low": "97.5301",
      "close": "114.33",
      "volume": "612918300"
    },
    {
      "date": "2025-04-10",
      "open": "109.37",
      "high": "110.86",
      "low": "99.15",
      "close": "107.57",
      "volume": "437812400"
    },
    {
      "date": "2025-04-11",
      "open": "108.50",
      "high": "111.5499",
      "low": "107.48",
      "close": "110.93",
      "volume": "313417300"
    },
    {
      "date": "2025-04-14",
      "open": "114.11",
      "high": "114.29",
      "low": "109.07",
      "close": "110.71",
      "volume": "264705000"
    },
    {
      "date": "2025-04-15",
      "open": "110.97",
      "high": "113.615",
      "low": "110.50",
      "close": "112.20",
      "volume": "228966900"
    },
    {
      "date": "2025-04-16",
      "open": "104.55",
      "high": "106.79",
      "low": "100.45",
      "close": "104.49",
      "volume": "397016900"
    },
    {
      "date": "2025-04-17",
      "open": "104.45",
      "high": "104.47",
      "low": "100.05",
      "close": "101.49",
      "volume": "292517500"
    },
    {
      "date": "2025-04-21",
      "open": "98.77",
      "high": "99.44",
      "low": "95.04",
      "close": "96.91",
      "volume": "288501100"
    },
    {
      "date": "2025-04-22",
      "open": "98.78",
      "high": "99.811",
      "low": "97.28",
      "close": "98.89",
      "volume": "241004800"
    },
    {
      "date": "2025-04-23",
      "open": "104.52",
      "high": "104.80",
      "low": "102.02",
      "close": "102.71",
      "volume": "247526000"
    },
    {
      "date": "2025-04-24",
      "open": "103.475",
      "high": "106.54",
      "low": "103.11",
      "close": "106.43",
      "volume": "220815000"
    },
    {
      "date": "2025-04-25",
      "open": "106.85",
      "high": "111.92",
      "low": "105.73",
      "close": "111.01",
      "volume": "251064700"
    },
    {
      "date": "2025-04-28",
      "open": "109.69",
      "high": "110.3699",
      "low": "106.02",
      "close": "108.73",
      "volume": "207708500"
    },
    {
      "date": "2025-04-29",
      "open": "107.67",
      "high": "110.1999",
      "low": "107.44",
      "close": "109.02",
      "volume": "170444300"
    },
    {
      "date": "2025-04-30",
      "open": "104.47",
      "high": "108.92",
      "low": "104.08",
      "close": "108.92",
      "volume": "235044600"
    },
    {
      "date": "2025-05-01",
      "open": "113.08",
      "high": "114.94",
      "low": "111.30",
      "close": "111.61",
      "volume": "236121500"
    },
    {
      "date": "2025-05-02",
      "open": "114.18",
      "high": "115.40",
      "low": "113.37",
      "close": "114.50",
      "volume": "190194800"
    },
    {
      "date": "2025-05-05",
      "open": "112.905",
      "high": "114.665",
      "low": "112.66",
      "close": "113.82",
      "volume": "133163200"
    },
    {
      "date": "2025-05-06",
      "open": "111.48",
      "high": "114.74",
      "low": "110.822",
      "close": "113.54",
      "volume": "158525600"
    },
    {
      "date": "2025-05-07",
      "open": "113.045",
      "high": "117.68",
      "low": "112.2818",
      "close": "117.06",
      "volume": "207827800"
    },
    {
      "date": "2025-05-08",
      "open": "118.25",
      "high": "118.68",
      "low": "115.85",
      "close": "117.37",
      "volume": "198428100"
    },
    {
      "date": "2025-05-09",
      "open": "117.35",
      "high": "118.23",
      "low": "115.21",
      "close": "116.65",
      "volume": "132972200"
    },
    {
      "date": "2025-05-12",
      "open": "121.97",
      "high": "123.00",
      "low": "120.28",
      "close": "123.00",
      "volume": "225023300"
    },
    {
      "date": "2025-05-13",
      "open": "124.98",
      "high": "131.2189",
      "low": "124.47",
      "close": "129.93",
      "volume": "330430100"
    },
    {
      "date": "2025-05-14",
      "open": "133.195",
      "high": "135.435",
      "low": "131.68",
      "close": "135.34",
      "volume": "281180800"
    },
    {
      "date": "2025-05-15",
      "open": "134.295",
      "high": "136.30",
      "low": "132.66",
      "close": "134.83",
      "volume": "226632600"
    },
    {
      "date": "2025-05-16",
      "open": "136.22",
      "high": "136.35",
      "low": "133.46",
      "close": "135.40",
      "volume": "226542500"
    },
    {
      "date": "2025-05-19",
      "open": "132.39",
      "high": "135.87",
      "low": "132.39",
      "close": "135.57",
      "volume": "193154600"
    },
    {
      "date": "2025-05-20",
      "open": "134.29",
      "high": "134.58",
      "low": "132.62",
      "close": "134.38",
      "volume": "161514200"
    },
    {
      "date": "2025-05-21",
      "open": "133.06",
      "high": "137.40",
      "low": "130.59",
      "close": "131.80",
      "volume": "270608700"
    },
    {
      "date": "2025-05-22",
      "open": "132.23",
      "high": "134.25",
      "low": "131.55",
      "close": "132.83",
      "volume": "187344000"
    },
    {
      "date": "2025-05-23",
      "open": "130.00",
      "high": "132.68",
      "low": "129.16",
      "close": "131.29",
      "volume": "198821300"
    },
    {
      "date": "2025-05-27",
      "open": "134.15",
      "high": "135.66",
      "low": "133.31",
      "close": "135.50",
      "volume": "192953600"
    },
    {
      "date": "2025-05-28",
      "open": "136.025",
      "high": "137.25",
      "low": "134.79",
      "close": "134.81",
      "volume": "304021100"
    },
    {
      "date": "2025-05-29",
      "open": "142.245",
      "high": "143.49",
      "low": "137.91",
      "close": "139.19",
      "volume": "370615200"
    },
    {
      "date": "2025-05-30",
      "open": "138.715",
      "high": "139.62",
      "low": "132.92",
      "close": "135.13",
      "volume": "333170900"
    },
    {
      "date": "2025-06-02",
      "open": "135.49",
      "high": "138.12",
      "low": "135.40",
      "close": "137.38",
      "volume": "197663100"
    },
    {
      "date": "2025-06-03",
      "open": "138.78",
      "high": "142.00",
      "low": "137.95",
      "close": "141.22",
      "volume": "225578800"
    },
    {
      "date": "2025-06-04",
      "open": "142.19",
      "high": "142.39",
      "low": "139.545",
      "close": "141.92",
      "volume": "167120800"
    },
    {
      "date": "2025-06-05",
      "open": "142.17",
      "high": "144.00",
      "low": "138.83",
      "close": "139.99",
      "volume": "232410800"
    },
    {
      "date": "2025-06-06",
      "open": "142.51",
      "high": "143.27",
      "low": "141.51",
      "close": "141.72",
      "volume": "153986200"
    },
    {
      "date": "2025-06-09",
      "open": "143.19",
      "high": "145.00",
      "low": "141.94",
      "close": "142.63",
      "volume": "185114500"
    },
    {
      "date": "2025-06-10",
      "open": "142.69",
      "high": "144.29",
      "low": "141.525",
      "close": "143.96",
      "volume": "155881900"
    },
    {
      "date": "2025-06-11",
      "open": "144.61",
      "high": "144.99",
      "low": "141.87",
      "close": "142.83",
      "volume": "167694000"
    },
    {
      "date": "2025-06-12",
      "open": "141.97",
      "high": "145.00",
      "low": "141.85",
      "close": "145.00",
      "volume": "162365000"
    },
    {
      "date": "2025-06-13",
      "open": "142.48",
      "high": "143.58",
      "low": "140.855",
      "close": "141.97",
      "volume": "180820600"
    },
    {
      "date": "2025-06-16",
      "open": "143.345",
      "high": "146.175",
      "low": "143.2001",
      "close": "144.69",
      "volume": "183133700"
    },
    {
      "date": "2025-06-17",
      "open": "144.49",
      "high": "145.22",
      "low": "143.78",
      "close": "144.12",
      "volume": "139108000"
    },
    {
      "date": "2025-06-18",
      "open": "144.005",
      "high": "145.65",
      "low": "143.12",
      "close": "145.48",
      "volume": "161494100"
    },
    {
      "date": "2025-06-20",
      "open": "145.45",
      "high": "146.20",
      "low": "142.65",
      "close": "143.85",
      "volume": "242956200"
    },
    {
      "date": "2025-06-23",
      "open": "142.50",
      "high": "144.78",
      "low": "142.03",
      "close": "144.17",
      "volume": "154308900"
    },
    {
      "date": "2025-06-24",
      "open": "145.56",
      "high": "147.96",
      "low": "145.50",
      "close": "147.90",
      "volume": "187566100"
    },
    {
      "date": "2025-06-25",
      "open": "149.27",
      "high": "154.45",
      "low": "149.26",
      "close": "154.31",
      "volume": "269146500"
    },
    {
      "date": "2025-06-26",
      "open": "155.975",
      "high": "156.715",
      "low": "154.00",
      "close": "155.02",
      "volume": "198145700"
    },
    {
      "date": "2025-06-27",
      "open": "156.04",
      "high": "158.71",
      "low": "155.255",
      "close": "157.75",
      "volume": "263234500"
    },
    {
      "date": "2025-06-30",
      "open": "158.40",
      "high": "158.66",
      "low": "155.96",
      "close": "157.99",
      "volume": "194580300"
    },
    {
      "date": "2025-07-01",
      "open": "156.29",
      "high": "157.20",
      "low": "151.49",
      "close": "153.30",
      "volume": "213143600"
    },
    {
      "date": "2025-07-02",
      "open": "152.98",
      "high": "157.60",
      "low": "152.97",
      "close": "157.25",
      "volume": "171224100"
    },
    {
      "date": "2025-07-03",
      "open": "158.37",
      "high": "160.98",
      "low": "157.77",
      "close": "159.34",
      "volume": "143716100"
    },
    {
      "date": "2025-07-07",
      "open": "158.20",
      "high": "159.31",
      "low": "157.342",
      "close": "158.24",
      "volume": "140139000"
    },
    {
      "date": "2025-07-08",
      "open": "159.33",
      "high": "160.22",
      "low": "158.39",
      "close": "160.00",
      "volume": "138133000"
    },
    {
      "date": "2025-07-09",
      "open": "161.22",
      "high": "164.42",
      "low": "161.16",
      "close": "162.88",
      "volume": "183656400"
    },
    {
      "date": "2025-07-10",
      "open": "164.32",
      "high": "164.50",
      "low": "161.61",
      "close": "164.10",
      "volume": "167704100"
    },
    {
      "date": "2025-07-11",
      "open": "163.715",
      "high": "167.89",
      "low": "163.47",
      "close": "164.92",
      "volume": "193633300"
    },
    {
      "date": "2025-07-14",
      "open": "165.37",
      "high": "165.49",
      "low": "162.02",
      "close": "164.07",
      "volume": "136975800"
    },
    {
      "date": "2025-07-15",
      "open": "171.19",
      "high": "172.40",
      "low": "169.195",
      "close": "170.70",
      "volume": "230627400"
    },
    {
      "date": "2025-07-16",
      "open": "171.06",
      "high": "171.75",
      "low": "168.90",
      "close": "171.37",
      "volume": "158831500"
    },
    {
      "date": "2025-07-17",
      "open": "172.02",
      "high": "174.16",
      "low": "170.83",
      "close": "173.00",
      "volume": "160841100"
    },
    {
      "date": "2025-07-18",
      "open": "173.64",
      "high": "174.25",
      "low": "171.26",
      "close": "172.41",
      "volume": "146456400"
    },
    {
      "date": "2025-07-21",
      "open": "172.75",
      "high": "173.38",
      "low": "171.00",
      "close": "171.38",
      "volume": "123126100"
    },
    {
      "date": "2025-07-22",
      "open": "171.34",
      "high": "171.39",
      "low": "164.58",
      "close": "167.03",
      "volume": "193114300"
    },
    {
      "date": "2025-07-23",
      "open": "169.53",
      "high": "171.26",
      "low": "167.97",
      "close": "170.78",
      "volume": "154082200"
    },
    {
      "date": "2025-07-24",
      "open": "172.44",
      "high": "173.83",
      "low": "171.30",
      "close": "173.74",
      "volume": "128984600"
    },
    {
      "date": "2025-07-25",
      "open": "173.61",
      "high": "174.72",
      "low": "172.96",
      "close": "173.50",
      "volume": "122316800"
    },
    {
      "date": "2025-07-28",
      "open": "174.02",
      "high": "177.00",
      "low": "173.97",
      "close": "176.75",
      "volume": "140023500"
    },
    {
      "date": "2025-07-29",
      "open": "177.96",
      "high": "179.38",
      "low": "175.02",
      "close": "175.51",
      "volume": "154077500"
    },
    {
      "date": "2025-07-30",
      "open": "176.51",
      "high": "179.89",
      "low": "176.04",
      "close": "179.27",
      "volume": "174312200"
    },
    {
      "date": "2025-07-31",
      "open": "182.90",
      "high": "183.30",
      "low": "175.93",
      "close": "177.87",
      "volume": "221685400"
    },
    {
      "date": "2025-08-01",
      "open": "174.09",
      "high": "176.54",
      "low": "170.89",
      "close": "173.72",
      "volume": "204529000"
    },
    {
      "date": "2025-08-04",
      "open": "175.16",
      "high": "180.20",
      "low": "174.52",
      "close": "180.00",
      "volume": "148174600"
    },
    {
      "date": "2025-08-05",
      "open": "179.62",
      "high": "180.26",
      "low": "175.90",
      "close": "178.26",
      "volume": "156407600"
    },
    {
      "date": "2025-08-06",
      "open": "176.325",
      "high": "179.90",
      "low": "176.25",
      "close": "179.42",
      "volume": "137192300"
    },
    {
      "date": "2025-08-07",
      "open": "181.57",
      "high": "183.88",
      "low": "178.795",
      "close": "180.77",
      "volume": "151878400"
    },
    {
      "date": "2025-08-08",
      "open": "181.55",
      "high": "183.30",
      "low": "180.40",
      "close": "182.70",
      "volume": "123396700"
    },
    {
      "date": "2025-08-11",
      "open": "182.05",
      "high": "183.84",
      "low": "180.25",
      "close": "182.06",
      "volume": "138323200"
    },
    {
      "date": "2025-08-12",
      "open": "182.96",
      "high": "184.48",
      "low": "179.46",
      "close": "183.16",
      "volume": "145729200"
    },
    {
      "date": "2025-08-13",
      "open": "182.615",
      "high": "183.97",
      "low": "179.35",
      "close": "181.59",
      "volume": "179871700"
    },
    {
      "date": "2025-08-14",
      "open": "179.75",
      "high": "183.02",
      "low": "179.46",
      "close": "182.02",
      "volume": "129554000"
    },
    {
      "date": "2025-08-15",
      "open": "181.88",
      "high": "181.90",
      "low": "178.0417",
      "close": "180.45",
      "volume": "156602200"
    },
    {
      "date": "2025-08-18",
      "open": "180.60",
      "high": "182.9375",
      "low": "180.59",
      "close": "182.01",
      "volume": "132008000"
    },
    {
      "date": "2025-08-19",
      "open": "182.43",
      "high": "182.50",
      "low": "175.49",
      "close": "175.64",
      "volume": "185229200"
    },
    {
      "date": "2025-08-20",
      "open": "175.165",
      "high": "176.00",
      "low": "168.801",
      "close": "175.40",
      "volume": "215142700"
    },
    {
      "date": "2025-08-21",
      "open": "174.85",
      "high": "176.90",
      "low": "173.81",
      "close": "174.98",
      "volume": "140040900"
    },
    {
      "date": "2025-08-22",
      "open": "172.61",
      "high": "178.59",
      "low": "171.20",
      "close": "177.99",
      "volume": "172789400"
    },
    {
      "date": "2025-08-25",
      "open": "178.35",
      "high": "181.91",
      "low": "176.57",
      "close": "179.81",
      "volume": "163012800"
    },
    {
      "date": "2025-08-26",
      "open": "180.055",
      "high": "182.39",
      "low": "178.81",
      "close": "181.77",
      "volume": "168688200"
    },
    {
      "date": "2025-08-27",
      "open": "181.98",
      "high": "182.49",
      "low": "179.10",
      "close": "181.60",
      "volume": "235518900"
    },
    {
      "date": "2025-08-28",
      "open": "180.82",
      "high": "184.47",
      "low": "176.41",
      "close": "180.17",
      "volume": "281787800"
    },
    {
      "date": "2025-08-29",
      "open": "178.11",
      "high": "178.15",
      "low": "173.145",
      "close": "174.18",
      "volume": "243257900"
    },
    {
      "date": "2025-09-02",
      "open": "170.00",
      "high": "172.379",
      "low": "167.22",
      "close": "170.78",
      "volume": "231164900"
    },
    {
      "date": "2025-09-03",
      "open": "171.06",
      "high": "172.41",
      "low": "168.875",
      "close": "170.62",
      "volume": "164424900"
    },
    {
      "date": "2025-09-04",
      "open": "170.57",
      "high": "171.86",
      "low": "169.41",
      "close": "171.66",
      "volume": "141670100"
    },
    {
      "date": "2025-09-05",
      "open": "168.03",
      "high": "169.03",
      "low": "164.07",
      "close": "167.02",
      "volume": "224441400"
    },
    {
      "date": "2025-09-08",
      "open": "167.55",
      "high": "170.96",
      "low": "167.35",
      "close": "168.31",
      "volume": "163769100"
    },
    {
      "date": "2025-09-09",
      "open": "169.09",
      "high": "170.98",
      "low": "166.7401",
      "close": "170.76",
      "volume": "157548400"
    },
    {
      "date": "2025-09-10",
      "open": "176.64",
      "high": "179.29",
      "low": "175.47",
      "close": "177.33",
      "volume": "226852000"
    },
    {
      "date": "2025-09-11",
      "open": "179.68",
      "high": "180.28",
      "low": "176.48",
      "close": "177.17",
      "volume": "151159300"
    },
    {
      "date": "2025-09-12",
      "open": "177.77",
      "high": "178.595",
      "low": "176.45",
      "close": "177.82",
      "volume": "124911000"
    },
    {
      "date": "2025-09-15",
      "open": "175.67",
      "high": "178.85",
      "low": "174.51",
      "close": "177.75",
      "volume": "147061600"
    },
    {
      "date": "2025-09-16",
      "open": "177.00",
      "high": "177.50",
      "low": "174.38",
      "close": "174.88",
      "volume": "140737800"
    },
    {
      "date": "2025-09-17",
      "open": "172.64",
      "high": "173.20",
      "low": "168.41",
      "close": "170.29",
      "volume": "211843800"
    },
    {
      "date": "2025-09-18",
      "open": "173.98",
      "high": "177.10",
      "low": "172.96",
      "close": "176.24",
      "volume": "191763300"
    },
    {
      "date": "2025-09-19",
      "open": "175.77",
      "high": "178.08",
      "low": "175.18",
      "close": "176.67",
      "volume": "237182100"
    },
    {
      "date": "2025-09-22",
      "open": "175.30",
      "high": "184.55",
      "low": "174.7053",
      "close": "183.61",
      "volume": "269637000"
    },
    {
      "date": "2025-09-23",
      "open": "181.97",
      "high": "182.42",
      "low": "176.21",
      "close": "178.43",
      "volume": "192559600"
    },
    {
      "date": "2025-09-24",
      "open": "179.77",
      "high": "179.78",
      "low": "175.40",
      "close": "176.97",
      "volume": "143564100"
    },
    {
      "date": "2025-09-25",
      "open": "174.48",
      "high": "180.26",
      "low": "173.125",
      "close": "177.69",
      "volume": "191586700"
    },
    {
      "date": "2025-09-26",
      "open": "178.17",
      "high": "179.77",
      "low": "174.93",
      "close": "178.19",
      "volume": "148573700"
    },
    {
      "date": "2025-09-29",
      "open": "180.425",
      "high": "184.00",
      "low": "180.32",
      "close": "181.85",
      "volume": "193063500"
    },
    {
      "date": "2025-09-30",
      "open": "182.08",
      "high": "187.35",
      "low": "181.48",
      "close": "186.58",
      "volume": "236981000"
    },
    {
      "date": "2025-10-01",
      "open": "185.24",
      "high": "188.14",
      "low": "183.90",
      "close": "187.24",
      "volume": "173844900"
    },
    {
      "date": "2025-10-02",
      "open": "189.60",
      "high": "191.05",
      "low": "188.06",
      "close": "188.89",
      "volume": "136805800"
    },
    {
      "date": "2025-10-03",
      "open": "189.19",
      "high": "190.36",
      "low": "185.38",
      "close": "187.62",
      "volume": "137596900"
    },
    {
      "date": "2025-10-06",
      "open": "185.50",
      "high": "187.23",
      "low": "183.33",
      "close": "185.54",
      "volume": "157678100"
    },
    {
      "date": "2025-10-07",
      "open": "186.23",
      "high": "189.06",
      "low": "184.00",
      "close": "185.04",
      "volume": "140088000"
    },
    {
      "date": "2025-10-08",
      "open": "186.57",
      "high": "189.60",
      "low": "186.54",
      "close": "189.11",
      "volume": "130168900"
    },
    {
      "date": "2025-10-09",
      "open": "192.225",
      "high": "195.30",
      "low": "191.06",
      "close": "192.57",
      "volume": "182997200"
    },
    {
      "date": "2025-10-10",
      "open": "193.505",
      "high": "195.62",
      "low": "182.05",
      "close": "183.16",
      "volume": "268774400"
    },
    {
      "date": "2025-10-13",
      "open": "187.965",
      "high": "190.1099",
      "low": "185.96",
      "close": "188.32",
      "volume": "153482800"
    },
    {
      "date": "2025-10-14",
      "open": "184.77",
      "high": "184.80",
      "low": "179.70",
      "close": "180.03",
      "volume": "205641400"
    },
    {
      "date": "2025-10-15",
      "open": "184.80",
      "high": "184.87",
      "low": "177.29",
      "close": "179.83",
      "volume": "214450500"
    },
    {
      "date": "2025-10-16",
      "open": "182.23",
      "high": "183.28",
      "low": "179.77",
      "close": "181.81",
      "volume": "179723300"
    },
    {
      "date": "2025-10-17",
      "open": "180.18",
      "high": "184.10",
      "low": "179.75",
      "close": "183.22",
      "volume": "173135200"
    },
    {
      "date": "2025-10-20",
      "open": "183.13",
      "high": "185.20",
      "low": "181.73",
      "close": "182.64",
      "volume": "128544700"
    },
    {
      "date": "2025-10-21",
      "open": "182.785",
      "high": "182.785",
      "low": "179.80",
      "close": "181.16",
      "volume": "124240200"
    },
    {
      "date": "2025-10-22",
      "open": "181.14",
      "high": "183.44",
      "low": "176.76",
      "close": "180.28",
      "volume": "162249600"
    },
    {
      "date": "2025-10-23",
      "open": "180.42",
      "high": "183.03",
      "low": "179.7901",
      "close": "182.16",
      "volume": "111363700"
    },
    {
      "date": "2025-10-24",
      "open": "183.835",
      "high": "187.47",
      "low": "183.50",
      "close": "186.26",
      "volume": "131296700"
    },
    {
      "date": "2025-10-27",
      "open": "189.99",
      "high": "192.00",
      "low": "188.4318",
      "close": "191.49",
      "volume": "153452700"
    },
    {
      "date": "2025-10-28",
      "open": "193.05",
      "high": "203.15",
      "low": "191.91",
      "close": "201.03",
      "volume": "297986200"
    },
    {
      "date": "2025-10-29",
      "open": "207.98",
      "high": "212.1899",
      "low": "204.775",
      "close": "207.04",
      "volume": "308829600"
    },
    {
      "date": "2025-10-30",
      "open": "205.15",
      "high": "206.16",
      "low": "201.41",
      "close": "202.89",
      "volume": "178864400"
    },
    {
      "date": "2025-10-31",
      "open": "206.45",
      "high": "207.97",
      "low": "202.07",
      "close": "202.49",
      "volume": "179802200"
    },
    {
      "date": "2025-11-03",
      "open": "208.08",
      "high": "211.335",
      "low": "205.56",
      "close": "206.88",
      "volume": "180267300"
    },
    {
      "date": "2025-11-04",
      "open": "203.00",
      "high": "203.9699",
      "low": "197.93",
      "close": "198.69",
      "volume": "188919300"
    },
    {
      "date": "2025-11-05",
      "open": "198.77",
      "high": "202.92",
      "low": "194.65",
      "close": "195.21",
      "volume": "171350300"
    },
    {
      "date": "2025-11-06",
      "open": "196.42",
      "high": "197.62",
      "low": "186.38",
      "close": "188.08",
      "volume": "223029800"
    },
    {
      "date": "2025-11-07",
      "open": "184.90",
      "high": "188.32",
      "low": "178.91",
      "close": "188.15",
      "volume": "264942300"
    },
    {
      "date": "2025-11-10",
      "open": "195.11",
      "high": "199.94",
      "low": "193.79",
      "close": "199.05",
      "volume": "198897100"
    },
    {
      "date": "2025-11-11",
      "open": "195.155",
      "high": "195.42",
      "low": "191.30",
      "close": "193.16",
      "volume": "176483300"
    },
    {
      "date": "2025-11-12",
      "open": "195.72",
      "high": "195.89",
      "low": "191.13",
      "close": "193.80",
      "volume": "154935300"
    },
    {
      "date": "2025-11-13",
      "open": "191.05",
      "high": "191.44",
      "low": "183.85",
      "close": "186.86",
      "volume": "207423100"
    },
    {
      "date": "2025-11-14",
      "open": "182.86",
      "high": "191.01",
      "low": "180.58",
      "close": "190.17",
      "volume": "186591900"
    },
    {
      "date": "2025-11-17",
      "open": "185.965",
      "high": "189.00",
      "low": "184.32",
      "close": "186.60",
      "volume": "173628900"
    },
    {
      "date": "2025-11-18",
      "open": "183.375",
      "high": "184.80",
      "low": "179.65",
      "close": "181.36",
      "volume": "213598900"
    },
    {
      "date": "2025-11-19",
      "open": "184.79",
      "high": "187.855",
      "low": "182.8301",
      "close": "186.52",
      "volume": "247246400"
    },
    {
      "date": "2025-11-20",
      "open": "195.95",
      "high": "196.00",
      "low": "179.85",
      "close": "180.64",
      "volume": "343504800"
    },
    {
      "date": "2025-11-21",
      "open": "181.235",
      "high": "184.56",
      "low": "172.93",
      "close": "178.88",
      "volume": "346926200"
    },
    {
      "date": "2025-11-24",
      "open": "179.49",
      "high": "183.50",
      "low": "176.48",
      "close": "182.55",
      "volume": "256618300"
    },
    {
      "date": "2025-11-25",
      "open": "174.91",
      "high": "178.16",
      "low": "169.55",
      "close": "177.82",
      "volume": "320600300"
    },
    {
      "date": "2025-11-26",
      "open": "181.63",
      "high": "182.91",
      "low": "178.24",
      "close": "180.26",
      "volume": "183852000"
    },
    {
      "date": "2025-11-28",
      "open": "179.01",
      "high": "179.29",
      "low": "176.50",
      "close": "177.00",
      "volume": "121332800"
    },
    {
      "date": "2025-12-01",
      "open": "174.76",
      "high": "180.30",
      "low": "173.68",
      "close": "179.92",
      "volume": "188131000"
    },
    {
      "date": "2025-12-02",
      "open": "181.76",
      "high": "185.66",
      "low": "180.00",
      "close": "181.46",
      "volume": "182632200"
    },
    {
      "date": "2025-12-03",
      "open": "181.08",
      "high": "182.45",
      "low": "179.1101",
      "close": "179.59",
      "volume": "165138000"
    },
    {
      "date": "2025-12-04",
      "open": "181.62",
      "high": "184.515",
      "low": "179.96",
      "close": "183.38",
      "volume": "167364900"
    },
    {
      "date": "2025-12-05",
      "open": "183.89",
      "high": "184.66",
      "low": "180.91",
      "close": "182.41",
      "volume": "143971100"
    },
    {
      "date": "2025-12-08",
      "open": "182.64",
      "high": "188.00",
      "low": "182.40",
      "close": "185.55",
      "volume": "204378100"
    },
    {
      "date": "2025-12-09",
      "open": "185.56",
      "high": "185.7167",
      "low": "183.32",
      "close": "184.97",
      "volume": "144719700"
    },
    {
      "date": "2025-12-10",
      "open": "184.965",
      "high": "185.48",
      "low": "182.035",
      "close": "183.78",
      "volume": "162785400"
    },
    {
      "date": "2025-12-11",
      "open": "180.275",
      "high": "181.32",
      "low": "176.62",
      "close": "180.93",
      "volume": "182136600"
    },
    {
      "date": "2025-12-12",
      "open": "181.11",
      "high": "182.82",
      "low": "174.62",
      "close": "175.02",
      "volume": "204274900"
    },
    {
      "date": "2025-12-15",
      "open": "177.936",
      "high": "178.415",
      "low": "175.03",
      "close": "176.29",
      "volume": "164775600"
    },
    {
      "date": "2025-12-16",
      "open": "176.26",
      "high": "178.49",
      "low": "174.90",
      "close": "177.72",
      "volume": "148588100"
    },
    {
      "date": "2025-12-17",
      "open": "176.10",
      "high": "176.13",
      "low": "170.31",
      "close": "170.94",
      "volume": "222775500"
    },
    {
      "date": "2025-12-18",
      "open": "174.53",
      "high": "176.15",
      "low": "171.82",
      "close": "174.14",
      "volume": "176096000"
    },
    {
      "date": "2025-12-19",
      "open": "176.665",
      "high": "181.45",
      "low": "176.34",
      "close": "180.99",
      "volume": "324925900"
    },
    {
      "date": "2025-12-22",
      "open": "183.92",
      "high": "184.16",
      "low": "182.35",
      "close": "183.69",
      "volume": "129064400"
    },
    {
      "date": "2025-12-23",
      "open": "182.97",
      "high": "189.33",
      "low": "182.90",
      "close": "189.21",
      "volume": "174873600"
    },
    {
      "date": "2025-12-24",
      "open": "187.94",
      "high": "188.91",
      "low": "186.59",
      "close": "188.61",
      "volume": "65528550"
    },
    {
      "date": "2025-12-26",
      "open": "189.92",
      "high": "192.69",
      "low": "188.00",
      "close": "190.53",
      "volume": "139740300"
    },
    {
      "date": "2025-12-29",
      "open": "187.71",
      "high": "188.755",
      "low": "185.91",
      "close": "188.22",
      "volume": "120006100"
    },
    {
      "date": "2025-12-30",
      "open": "188.24",
      "high": "188.99",
      "low": "186.93",
      "close": "187.54",
      "volume": "97687270"
    },
    {
      "date": "2025-12-31",
      "open": "189.57",
      "high": "190.56",
      "low": "186.49",
      "close": "186.50",
      "volume": "120100500"
    },
    {
      "date": "2026-01-02",
      "open": "189.835",
      "high": "192.9299",
      "low": "188.26",
      "close": "188.85",
      "volume": "148240500"
    },
    {
      "date": "2026-01-05",
      "open": "191.76",
      "high": "193.63",
      "low": "186.15",
      "close": "188.12",
      "volume": "183529700"
    },
    {
      "date": "2026-01-06",
      "open": "190.52",
      "high": "192.174",
      "low": "186.82",
      "close": "187.24",
      "volume": "176862600"
    },
    {
      "date": "2026-01-07",
      "open": "188.57",
      "high": "191.37",
      "low": "186.56",
      "close": "189.11",
      "volume": "153543200"
    },
    {
      "date": "2026-01-08",
      "open": "189.11",
      "high": "189.55",
      "low": "183.71",
      "close": "185.04",
      "volume": "172457000"
    },
    {
      "date": "2026-01-09",
      "open": "185.08",
      "high": "186.34",
      "low": "183.6701",
      "close": "184.86",
      "volume": "131327500"
    },
    {
      "date": "2026-01-12",
      "open": "183.22",
      "high": "187.12",
      "low": "183.02",
      "close": "184.94",
      "volume": "137968500"
    },
    {
      "date": "2026-01-13",
      "open": "184.995",
      "high": "188.1099",
      "low": "183.40",
      "close": "185.81",
      "volume": "160128900"
    },
    {
      "date": "2026-01-14",
      "open": "184.32",
      "high": "184.46",
      "low": "180.80",
      "close": "183.14",
      "volume": "159586100"
    },
    {
      "date": "2026-01-15",
      "open": "186.50",
      "high": "189.70",
      "low": "186.33",
      "close": "187.05",
      "volume": "206188600"
    },
    {
      "date": "2026-01-16",
      "open": "189.075",
      "high": "190.44",
      "low": "186.08",
      "close": "186.23",
      "volume": "187967200"
    },
    {
      "date": "2026-01-20",
      "open": "181.90",
      "high": "182.3786",
      "low": "177.61",
      "close": "178.07",
      "volume": "223345300"
    },
    {
      "date": "2026-01-21",
      "open": "179.05",
      "high": "185.379",
      "low": "178.40",
      "close": "183.32",
      "volume": "200381000"
    },
    {
      "date": "2026-01-22",
      "open": "184.75",
      "high": "186.17",
      "low": "183.93",
      "close": "184.84",
      "volume": "139636600"
    },
    {
      "date": "2026-01-23",
      "open": "187.50",
      "high": "189.60",
      "low": "186.8233",
      "close": "187.67",
      "volume": "142748100"
    },
    {
      "date": "2026-01-26",
      "open": "187.16",
      "high": "189.12",
      "low": "185.99",
      "close": "186.47",
      "volume": "124799600"
    },
    {
      "date": "2026-01-27",
      "open": "187.24",
      "high": "190.00",
      "low": "185.70",
      "close": "188.52",
      "volume": "143711600"
    },
    {
      "date": "2026-01-28",
      "open": "191.27",
      "high": "192.35",
      "low": "189.84",
      "close": "191.52",
      "volume": "148552700"
    },
    {
      "date": "2026-01-29",
      "open": "191.34",
      "high": "193.48",
      "low": "186.06",
      "close": "192.51",
      "volume": "171764400"
    },
    {
      "date": "2026-01-30",
      "open": "191.21",
      "high": "194.49",
      "low": "189.47",
      "close": "191.13",
      "volume": "179489500"
    },
    {
      "date": "2026-02-02",
      "open": "187.20",
      "high": "190.30",
      "low": "184.88",
      "close": "185.61",
      "volume": "165794100"
    },
    {
      "date": "2026-02-03",
      "open": "186.24",
      "high": "186.27",
      "low": "176.23",
      "close": "180.34",
      "volume": "204019600"
    },
    {
      "date": "2026-02-04",
      "open": "179.46",
      "high": "179.58",
      "low": "171.91",
      "close": "174.19",
      "volume": "207014100"
    },
    {
      "date": "2026-02-05",
      "open": "174.925",
      "high": "176.815",
      "low": "171.03",
      "close": "171.88",
      "volume": "206312900"
    },
    {
      "date": "2026-02-06",
      "open": "176.69",
      "high": "187.00",
      "low": "174.60",
      "close": "185.41",
      "volume": "231346200"
    },
    {
      "date": "2026-02-09",
      "open": "184.26",
      "high": "193.66",
      "low": "183.95",
      "close": "190.04",
      "volume": "196387400"
    },
    {
      "date": "2026-02-10",
      "open": "191.38",
      "high": "192.48",
      "low": "188.12",
      "close": "188.54",
      "volume": "136764800"
    },
    {
      "date": "2026-02-11",
      "open": "192.45",
      "high": "193.26",
      "low": "188.77",
      "close": "190.05",
      "volume": "144192700"
    },
    {
      "date": "2026-02-12",
      "open": "193.03",
      "high": "193.61",
      "low": "186.51",
      "close": "186.94",
      "volume": "189932500"
    },
    {
      "date": "2026-02-13",
      "open": "187.475",
      "high": "187.50",
      "low": "181.59",
      "close": "182.81",
      "volume": "161888000"
    },
    {
      "date": "2026-02-17",
      "open": "181.75",
      "high": "187.15",
      "low": "179.18",
      "close": "184.97",
      "volume": "162276900"
    },
    {
      "date": "2026-02-18",
      "open": "188.75",
      "high": "190.37",
      "low": "186.76",
      "close": "187.98",
      "volume": "164749100"
    },
    {
      "date": "2026-02-19",
      "open": "187.055",
      "high": "188.43",
      "low": "185.66",
      "close": "187.90",
      "volume": "126554500"
    },
    {
      "date": "2026-02-20",
      "open": "186.57",
      "high": "190.33",
      "low": "185.9378",
      "close": "189.82",
      "volume": "178422300"
    },
    {
      "date": "2026-02-23",
      "open": "191.40",
      "high": "193.95",
      "low": "189.575",
      "close": "191.55",
      "volume": "171584800"
    },
    {
      "date": "2026-02-24",
      "open": "191.49",
      "high": "193.77",
      "low": "187.40",
      "close": "192.85",
      "volume": "175123600"
    },
    {
      "date": "2026-02-25",
      "open": "194.45",
      "high": "197.6299",
      "low": "193.79",
      "close": "195.56",
      "volume": "250637100"
    },
    {
      "date": "2026-02-26",
      "open": "194.27",
      "high": "194.29",
      "low": "184.315",
      "close": "184.89",
      "volume": "360807900"
    },
    {
      "date": "2026-02-27",
      "open": "181.25",
      "high": "182.59",
      "low": "176.38",
      "close": "177.19",
      "volume": "311636500"
    },
    {
      "date": "2026-03-02",
      "open": "175.01",
      "high": "183.46",
      "low": "174.64",
      "close": "182.48",
      "volume": "209095300"
    },
    {
      "date": "2026-03-03",
      "open": "178.49",
      "high": "180.90",
      "low": "176.92",
      "close": "180.05",
      "volume": "178099400"
    },
    {
      "date": "2026-03-04",
      "open": "180.44",
      "high": "184.70",
      "low": "180.06",
      "close": "183.04",
      "volume": "177731200"
    },
    {
      "date": "2026-03-05",
      "open": "181.17",
      "high": "184.06",
      "low": "177.88",
      "close": "183.34",
      "volume": "198779700"
    },
    {
      "date": "2026-03-06",
      "open": "179.84",
      "high": "182.7561",
      "low": "176.8201",
      "close": "177.82",
      "volume": "189021900"
    },
    {
      "date": "2026-03-09",
      "open": "176.83",
      "high": "182.91",
      "low": "175.56",
      "close": "182.65",
      "volume": "177213600"
    },
    {
      "date": "2026-03-10",
      "open": "182.40",
      "high": "186.44",
      "low": "182.01",
      "close": "184.77",
      "volume": "179118500"
    },
    {
      "date": "2026-03-11",
      "open": "185.91",
      "high": "187.62",
      "low": "184.45",
      "close": "186.03",
      "volume": "145280400"
    },
    {
      "date": "2026-03-12",
      "open": "184.05",
      "high": "184.94",
      "low": "181.75",
      "close": "183.14",
      "volume": "155762700"
    },
    {
      "date": "2026-03-13",
      "open": "184.92",
      "high": "186.09",
      "low": "179.94",
      "close": "180.25",
      "volume": "160988400"
    },
    {
      "date": "2026-03-16",
      "open": "182.97",
      "high": "188.88",
      "low": "181.41",
      "close": "183.22",
      "volume": "217307400"
    },
    {
      "date": "2026-03-17",
      "open": "185.06",
      "high": "185.40",
      "low": "181.6804",
      "close": "181.93",
      "volume": "182497800"
    },
    {
      "date": "2026-03-18",
      "open": "182.48",
      "high": "183.38",
      "low": "180.33",
      "close": "180.40",
      "volume": "156683100"
    },
    {
      "date": "2026-03-19",
      "open": "178.01",
      "high": "179.98",
      "low": "175.785",
      "close": "178.56",
      "volume": "170968500"
    },
    {
      "date": "2026-03-20",
      "open": "178.00",
      "high": "178.26",
      "low": "171.72",
      "close": "172.70",
      "volume": "241323500"
    },
    {
      "date": "2026-03-23",
      "open": "177.255",
      "high": "178.37",
      "low": "174.76",
      "close": "175.64",
      "volume": "182836300"
    },
    {
      "date": "2026-03-24",
      "open": "174.83",
      "high": "176.22",
      "low": "173.98",
      "close": "175.20",
      "volume": "147667800"
    },
    {
      "date": "2026-03-25",
      "open": "177.10",
      "high": "181.22",
      "low": "176.85",
      "close": "178.68",
      "volume": "162602100"
    },
    {
      "date": "2026-03-26",
      "open": "176.07",
      "high": "176.51",
      "low": "171.14",
      "close": "171.24",
      "volume": "186152200"
    },
    {
      "date": "2026-03-27",
      "open": "170.00",
      "high": "170.97",
      "low": "167.01",
      "close": "167.52",
      "volume": "196212700"
    },
    {
      "date": "2026-03-30",
      "open": "168.78",
      "high": "169.45",
      "low": "164.27",
      "close": "165.17",
      "volume": "185627000"
    },
    {
      "date": "2026-03-31",
      "open": "166.97",
      "high": "174.62",
      "low": "166.96",
      "close": "174.40",
      "volume": "226181300"
    },
    {
      "date": "2026-04-01",
      "open": "176.00",
      "high": "177.37",
      "low": "174.75",
      "close": "175.75",
      "volume": "168132000"
    },
    {
      "date": "2026-04-02",
      "open": "172.18",
      "high": "177.49",
      "low": "171.37",
      "close": "177.39",
      "volume": "143143200"
    },
    {
      "date": "2026-04-06",
      "open": "177.155",
      "high": "177.79",
      "low": "175.76",
      "close": "177.64",
      "volume": "107564300"
    },
    {
      "date": "2026-04-07",
      "open": "175.725",
      "high": "178.23",
      "low": "173.66",
      "close": "178.10",
      "volume": "132534900"
    },
    {
      "date": "2026-04-08",
      "open": "184.50",
      "high": "185.26",
      "low": "180.30",
      "close": "182.08",
      "volume": "147732700"
    },
    {
      "date": "2026-04-09",
      "open": "181.84",
      "high": "184.08",
      "low": "180.62",
      "close": "183.91",
      "volume": "116428500"
    },
    {
      "date": "2026-04-10",
      "open": "184.31",
      "high": "190.00",
      "low": "184.30",
      "close": "188.63",
      "volume": "160459500"
    },
    {
      "date": "2026-04-13",
      "open": "186.03",
      "high": "189.66",
      "low": "185.74",
      "close": "189.31",
      "volume": "133648200"
    },
    {
      "date": "2026-04-14",
      "open": "190.84",
      "high": "196.51",
      "low": "190.77",
      "close": "196.51",
      "volume": "161307000"
    },
    {
      "date": "2026-04-15",
      "open": "196.54",
      "high": "200.40",
      "low": "195.74",
      "close": "198.87",
      "volume": "185338400"
    },
    {
      "date": "2026-04-16",
      "open": "197.43",
      "high": "199.85",
      "low": "195.81",
      "close": "198.35",
      "volume": "134012900"
    },
    {
      "date": "2026-04-17",
      "open": "199.90",
      "high": "201.70",
      "low": "199.27",
      "close": "201.68",
      "volume": "160324400"
    },
    {
      "date": "2026-04-20",
      "open": "199.98",
      "high": "202.17",
      "low": "197.8397",
      "close": "202.06",
      "volume": "119381400"
    },
    {
      "date": "2026-04-21",
      "open": "202.13",
      "high": "202.75",
      "low": "199.00",
      "close": "199.88",
      "volume": "107945300"
    },
    {
      "date": "2026-04-22",
      "open": "200.99",
      "high": "202.50",
      "low": "199.00",
      "close": "202.50",
      "volume": "107501000"
    },
    {
      "date": "2026-04-23",
      "open": "202.46",
      "high": "203.829",
      "low": "197.2206",
      "close": "199.64",
      "volume": "113561800"
    },
    {
      "date": "2026-04-24",
      "open": "199.96",
      "high": "210.95",
      "low": "199.81",
      "close": "208.27",
      "volume": "214134400"
    },
    {
      "date": "2026-04-27",
      "open": "209.645",
      "high": "216.825",
      "low": "207.38",
      "close": "216.61",
      "volume": "187172400"
    },
    {
      "date": "2026-04-28",
      "open": "209.49",
      "high": "214.73",
      "low": "208.20",
      "close": "213.17",
      "volume": "180275400"
    },
    {
      "date": "2026-04-29",
      "open": "212.70",
      "high": "212.72",
      "low": "207.5758",
      "close": "209.25",
      "volume": "123711800"
    },
    {
      "date": "2026-04-30",
      "open": "209.93",
      "high": "210.30",
      "low": "198.70",
      "close": "199.57",
      "volume": "225239200"
    },
    {
      "date": "2026-05-01",
      "open": "201.28",
      "high": "203.00",
      "low": "197.12",
      "close": "198.45",
      "volume": "128647000"
    },
    {
      "date": "2026-05-04",
      "open": "199.50",
      "high": "201.73",
      "low": "194.74",
      "close": "198.48",
      "volume": "125368100"
    },
    {
      "date": "2026-05-05",
      "open": "199.30",
      "high": "200.24",
      "low": "196.03",
      "close": "196.50",
      "volume": "113406600"
    },
    {
      "date": "2026-05-06",
      "open": "199.89",
      "high": "208.265",
      "low": "198.61",
      "close": "207.83",
      "volume": "188362800"
    },
    {
      "date": "2026-05-07",
      "open": "208.34",
      "high": "214.20",
      "low": "206.50",
      "close": "211.50",
      "volume": "168307900"
    },
    {
      "date": "2026-05-08",
      "open": "213.03",
      "high": "217.80",
      "low": "212.89",
      "close": "215.20",
      "volume": "136421400"
    },
    {
      "date": "2026-05-11",
      "open": "214.035",
      "high": "222.30",
      "low": "213.89",
      "close": "219.44",
      "volume": "160685800"
    },
    {
      "date": "2026-05-12",
      "open": "218.545",
      "high": "223.75",
      "low": "214.92",
      "close": "220.78",
      "volume": "159176600"
    },
    {
      "date": "2026-05-13",
      "open": "224.93",
      "high": "227.84",
      "low": "221.5653",
      "close": "225.83",
      "volume": "150405400"
    },
    {
      "date": "2026-05-14",
      "open": "229.85",
      "high": "236.54",
      "low": "229.30",
      "close": "235.74",
      "volume": "180782900"
    },
    {
      "date": "2026-05-15",
      "open": "229.76",
      "high": "231.50",
      "low": "224.24",
      "close": "225.32",
      "volume": "180977600"
    },
    {
      "date": "2026-05-18",
      "open": "229.87",
      "high": "230.00",
      "low": "218.37",
      "close": "222.32",
      "volume": "146280900"
    },
    {
      "date": "2026-05-19",
      "open": "219.62",
      "high": "224.48",
      "low": "217.91",
      "close": "220.61",
      "volume": "140948200"
    },
    {
      "date": "2026-05-20",
      "open": "223.18",
      "high": "226.13",
      "low": "220.495",
      "close": "223.47",
      "volume": "184201600"
    },
    {
      "date": "2026-05-21",
      "open": "222.29",
      "high": "227.3999",
      "low": "217.93",
      "close": "219.51",
      "volume": "203381800"
    },
    {
      "date": "2026-05-22",
      "open": "220.904",
      "high": "221.01",
      "low": "214.80",
      "close": "215.33",
      "volume": "169275700"
    },
    {
      "date": "2026-05-26",
      "open": "216.54",
      "high": "218.18",
      "low": "212.00",
      "close": "214.86",
      "volume": "187202600"
    },
    {
      "date": "2026-05-27",
      "open": "214.12",
      "high": "214.15",
      "low": "208.78",
      "close": "212.60",
      "volume": "167601200"
    },
    {
      "date": "2026-05-28",
      "open": "211.275",
      "high": "215.5191",
      "low": "211.22",
      "close": "214.25",
      "volume": "143996000"
    },
    {
      "date": "2026-05-29",
      "open": "214.575",
      "high": "217.8599",
      "low": "211.13",
      "close": "211.14",
      "volume": "289410600"
    },
    {
      "date": "2026-06-01",
      "open": "215.73",
      "high": "224.87",
      "low": "215.70",
      "close": "224.36",
      "volume": "212850700"
    },
    {
      "date": "2026-06-02",
      "open": "227.18",
      "high": "232.28",
      "low": "221.35",
      "close": "222.82",
      "volume": "193362900"
    },
    {
      "date": "2026-06-03",
      "open": "221.72",
      "high": "222.82",
      "low": "214.51",
      "close": "214.75",
      "volume": "160907000"
    },
    {
      "date": "2026-06-04",
      "open": "213.905",
      "high": "221.60",
      "low": "210.97",
      "close": "218.66",
      "volume": "169022200"
    },
    {
      "date": "2026-06-05",
      "open": "214.53",
      "high": "214.87",
      "low": "204.33",
      "close": "205.10",
      "volume": "219655500"
    },
    {
      "date": "2026-06-08",
      "open": "210.18",
      "high": "210.47",
      "low": "206.00",
      "close": "208.64",
      "volume": "138372800"
    },
    {
      "date": "2026-06-09",
      "open": "210.615",
      "high": "211.40",
      "low": "199.34",
      "close": "208.19",
      "volume": "180962500"
    },
    {
      "date": "2026-06-10",
      "open": "204.43",
      "high": "207.22",
      "low": "199.92",
      "close": "200.42",
      "volume": "161746600"
    },
    {
      "date": "2026-06-11",
      "open": "201.49",
      "high": "205.66",
      "low": "199.54",
      "close": "204.87",
      "volume": "158643200"
    },
    {
      "date": "2026-06-12",
      "open": "204.86",
      "high": "207.07",
      "low": "203.4385",
      "close": "205.19",
      "volume": "112345300"
    },
    {
      "date": "2026-06-15",
      "open": "208.92",
      "high": "212.7107",
      "low": "208.34",
      "close": "212.45",
      "volume": "149936700"
    },
    {
      "date": "2026-06-16",
      "open": "211.18",
      "high": "211.49",
      "low": "207.29",
      "close": "207.41",
      "volume": "125694100"
    },
    {
      "date": "2026-06-17",
      "open": "208.53",
      "high": "209.21",
      "low": "203.08",
      "close": "204.65",
      "volume": "128363500"
    },
    {
      "date": "2026-06-18",
      "open": "207.33",
      "high": "211.39",
      "low": "206.50",
      "close": "210.69",
      "volume": "241272000"
    },
    {
      "date": "2026-06-22",
      "open": "211.44",
      "high": "213.99",
      "low": "207.72",
      "close": "208.65",
      "volume": "122041400"
    },
    {
      "date": "2026-06-23",
      "open": "202.17",
      "high": "203.77",
      "low": "200.00",
      "close": "200.04",
      "volume": "153496200"
    },
    {
      "date": "2026-06-24",
      "open": "200.12",
      "high": "201.67",
      "low": "196.58",
      "close": "199.00",
      "volume": "151810700"
    },
    {
      "date": "2026-06-25",
      "open": "200.08",
      "high": "200.80",
      "low": "192.13",
      "close": "195.74",
      "volume": "150205600"
    },
    {
      "date": "2026-06-26",
      "open": "193.12",
      "high": "195.55",
      "low": "191.22",
      "close": "192.53",
      "volume": "179304100"
    },
    {
      "date": "2026-06-29",
      "open": "193.85",
      "high": "196.18",
      "low": "189.80",
      "close": "194.97",
      "volume": "148835700"
    },
    {
      "date": "2026-06-30",
      "open": "197.24",
      "high": "200.63",
      "low": "195.11",
      "close": "200.09",
      "volume": "166476700"
    },
    {
      "date": "2026-07-01",
      "open": "196.20",
      "high": "199.85",
      "low": "193.45",
      "close": "197.58",
      "volume": "146147600"
    },
    {
      "date": "2026-07-02",
      "open": "197.14",
      "high": "200.055",
      "low": "192.35",
      "close": "194.83",
      "volume": "142385500"
    },
    {
      "date": "2026-07-06",
      "open": "194.42",
      "high": "197.55",
      "low": "193.99",
      "close": "195.55",
      "volume": "108999000"
    },
    {
      "date": "2026-07-07",
      "open": "192.37",
      "high": "198.41",
      "low": "191.14",
      "close": "196.93",
      "volume": "124154600"
    },
    {
      "date": "2026-07-08",
      "open": "195.18",
      "high": "205.16",
      "low": "195.06",
      "close": "204.12",
      "volume": "147419100"
    },
    {
      "date": "2026-07-09",
      "open": "204.46",
      "high": "204.585",
      "low": "198.96",
      "close": "202.78",
      "volume": "132037400"
    },
    {
      "date": "2026-07-10",
      "open": "202.00",
      "high": "211.00",
      "low": "201.92",
      "close": "210.96",
      "volume": "148421000"
    },
    {
      "date": "2026-07-13",
      "open": "208.54",
      "high": "210.57",
      "low": "203.00",
      "close": "203.53",
      "volume": "121411000"
    },
    {
      "date": "2026-07-14",
      "open": "208.20",
      "high": "212.55",
      "low": "203.80",
      "close": "211.80",
      "volume": "124379600"
    },
    {
      "date": "2026-07-15",
      "open": "211.96",
      "high": "213.81",
      "low": "206.04",
      "close": "212.50",
      "volume": "124797200"
    },
    {
      "date": "2026-07-16",
      "open": "210.17",
      "high": "211.08",
      "low": "205.845",
      "close": "207.40",
      "volume": "122986100"
    },
    {
      "date": "2026-07-17",
      "open": "202.64",
      "high": "206.645",
      "low": "197.97",
      "close": "202.81",
      "volume": "144281900"
    },
    {
      "date": "2026-07-20",
      "open": "205.87",
      "high": "207.74",
      "low": "202.28",
      "close": "203.28",
      "volume": "88701540"
    },
    {
      "date": "2026-07-21",
      "open": "207.54",
      "high": "208.65",
      "low": "204.01",
      "close": "207.29",
      "volume": "108685600"
    },
    {
      "date": "2026-07-22",
      "open": "205.805",
      "high": "214.39",
      "low": "204.95",
      "close": "212.06",
      "volume": "137645600"
    },
    {
      "date": "2026-07-23",
      "open": "209.455",
      "high": "210.8687",
      "low": "205.96",
      "close": "208.76",
      "volume": "110505300"
    },
    {
      "date": "2026-07-24",
      "open": "207.45",
      "high": "211.9099",
      "low": "204.81",
      "close": "206.84",
      "volume": "114836800"
    },
    {
      "date": "2026-07-27",
      "open": "208.20",
      "high": "208.75",
      "low": "195.44",
      "close": "196.51",
      "volume": "154353700"
    },
    {
      "date": "2026-07-28",
      "open": "195.00",
      "high": "198.70",
      "low": "192.74",
      "close": "197.01",
      "volume": "134111500"
    },
    {
      "date": "2026-07-29",
      "open": "195.845",
      "high": "197.074",
      "low": "190.01",
      "close": "190.01",
      "volume": "147680800"
    },
    {
      "date": "2026-07-30",
      "open": "193.45",
      "high": "197.25",
      "low": "191.52",
      "close": "195.04",
      "volume": "129010200"
    },
    {
      "date": "2026-07-31",
      "open": "198.441",
      "high": "202.00",
      "low": "194.95",
      "close": "200.75",
      "volume": "139961200"
    },
    {
      "date": "2026-08-03",
      "open": "197.69",
      "high": "208.74",
      "low": "196.85",
      "close": "206.64",
      "volume": "128406900"
    },
    {
      "date": "2026-08-04",
      "open": "211.30",
      "high": "213.06",
      "low": "209.05",
      "close": "211.94",
      "volume": "134922000"
    },
    {
      "date": "2026-08-05",
      "open": "216.86",
      "high": "222.22",
      "low": "216.40",
      "close": "219.22",
      "volume": "158187400"
    }
  ]
}