{
  "source": "https://api.nasdaq.com/api/quote/OKTA/historical",
  "symbol": "OKTA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "249.76",
      "high": "251.25",
      "low": "238.95",
      "close": "240.12",
      "volume": "1920764"
    },
    {
      "date": "2021-08-09",
      "open": "240.00",
      "high": "242.98",
      "low": "238.48",
      "close": "241.35",
      "volume": "790880"
    },
    {
      "date": "2021-08-10",
      "open": "241.685",
      "high": "244.13",
      "low": "232.45",
      "close": "232.70",
      "volume": "1294076"
    },
    {
      "date": "2021-08-11",
      "open": "234.64",
      "high": "237.70",
      "low": "231.06",
      "close": "234.49",
      "volume": "1227921"
    },
    {
      "date": "2021-08-12",
      "open": "234.00",
      "high": "239.89",
      "low": "233.00",
      "close": "236.14",
      "volume": "1273442"
    },
    {
      "date": "2021-08-13",
      "open": "236.36",
      "high": "239.61",
      "low": "234.12",
      "close": "235.84",
      "volume": "804004"
    },
    {
      "date": "2021-08-16",
      "open": "235.19",
      "high": "237.12",
      "low": "229.15",
      "close": "231.82",
      "volume": "1197907"
    },
    {
      "date": "2021-08-17",
      "open": "230.60",
      "high": "232.00",
      "low": "226.06",
      "close": "230.63",
      "volume": "917328"
    },
    {
      "date": "2021-08-18",
      "open": "231.45",
      "high": "233.2973",
      "low": "228.13",
      "close": "228.93",
      "volume": "735165"
    },
    {
      "date": "2021-08-19",
      "open": "228.30",
      "high": "232.23",
      "low": "226.92",
      "close": "230.91",
      "volume": "915618"
    },
    {
      "date": "2021-08-20",
      "open": "230.92",
      "high": "234.32",
      "low": "230.71",
      "close": "230.97",
      "volume": "1497577"
    },
    {
      "date": "2021-08-23",
      "open": "231.25",
      "high": "236.745",
      "low": "231.2001",
      "close": "235.68",
      "volume": "1426367"
    },
    {
      "date": "2021-08-24",
      "open": "240.00",
      "high": "248.08",
      "low": "238.97",
      "close": "247.55",
      "volume": "2040948"
    },
    {
      "date": "2021-08-25",
      "open": "254.25",
      "high": "262.9573",
      "low": "253.33",
      "close": "260.73",
      "volume": "2640608"
    },
    {
      "date": "2021-08-26",
      "open": "255.55",
      "high": "264.4069",
      "low": "255.40",
      "close": "262.17",
      "volume": "1529504"
    },
    {
      "date": "2021-08-27",
      "open": "261.08",
      "high": "265.26",
      "low": "260.10",
      "close": "262.38",
      "volume": "1174408"
    },
    {
      "date": "2021-08-30",
      "open": "263.00",
      "high": "266.1786",
      "low": "260.11",
      "close": "264.98",
      "volume": "1363838"
    },
    {
      "date": "2021-08-31",
      "open": "262.07",
      "high": "266.9474",
      "low": "260.36",
      "close": "263.60",
      "volume": "1615193"
    },
    {
      "date": "2021-09-01",
      "open": "260.00",
      "high": "266.21",
      "low": "258.78",
      "close": "264.76",
      "volume": "2347950"
    },
    {
      "date": "2021-09-02",
      "open": "262.315",
      "high": "276.2264",
      "low": "261.075",
      "close": "271.75",
      "volume": "5247145"
    },
    {
      "date": "2021-09-03",
      "open": "270.03",
      "high": "276.30",
      "low": "267.7301",
      "close": "270.40",
      "volume": "2179633"
    },
    {
      "date": "2021-09-07",
      "open": "268.82",
      "high": "269.88",
      "low": "263.39",
      "close": "264.94",
      "volume": "2120308"
    },
    {
      "date": "2021-09-08",
      "open": "263.35",
      "high": "265.89",
      "low": "259.3101",
      "close": "263.46",
      "volume": "1327134"
    },
    {
      "date": "2021-09-09",
      "open": "263.45",
      "high": "269.23",
      "low": "262.71",
      "close": "266.46",
      "volume": "1188138"
    },
    {
      "date": "2021-09-10",
      "open": "265.52",
      "high": "265.625",
      "low": "253.32",
      "close": "253.98",
      "volume": "1573541"
    },
    {
      "date": "2021-09-13",
      "open": "254.01",
      "high": "254.51",
      "low": "247.05",
      "close": "249.53",
      "volume": "1627832"
    },
    {
      "date": "2021-09-14",
      "open": "249.53",
      "high": "254.36",
      "low": "249.24",
      "close": "253.29",
      "volume": "1157895"
    },
    {
      "date": "2021-09-15",
      "open": "252.61",
      "high": "254.30",
      "low": "249.78",
      "close": "253.58",
      "volume": "1276223"
    },
    {
      "date": "2021-09-16",
      "open": "253.58",
      "high": "255.88",
      "low": "249.01",
      "close": "255.78",
      "volume": "1069271"
    },
    {
      "date": "2021-09-17",
      "open": "257.39",
      "high": "258.70",
      "low": "255.00",
      "close": "258.15",
      "volume": "2538030"
    },
    {
      "date": "2021-09-20",
      "open": "252.53",
      "high": "257.91",
      "low": "250.00",
      "close": "252.65",
      "volume": "1724654"
    },
    {
      "date": "2021-09-21",
      "open": "253.65",
      "high": "257.02",
      "low": "250.06",
      "close": "251.76",
      "volume": "801569"
    },
    {
      "date": "2021-09-22",
      "open": "251.10",
      "high": "257.95",
      "low": "249.77",
      "close": "257.45",
      "volume": "1101455"
    },
    {
      "date": "2021-09-23",
      "open": "259.29",
      "high": "259.50",
      "low": "251.58",
      "close": "255.38",
      "volume": "1204748"
    },
    {
      "date": "2021-09-24",
      "open": "255.82",
      "high": "256.39",
      "low": "247.38",
      "close": "253.43",
      "volume": "990063"
    },
    {
      "date": "2021-09-27",
      "open": "249.90",
      "high": "249.90",
      "low": "239.11",
      "close": "241.46",
      "volume": "1757641"
    },
    {
      "date": "2021-09-28",
      "open": "243.12",
      "high": "243.19",
      "low": "234.65",
      "close": "235.75",
      "volume": "1670776"
    },
    {
      "date": "2021-09-29",
      "open": "239.22",
      "high": "243.69",
      "low": "233.13",
      "close": "233.33",
      "volume": "1074545"
    },
    {
      "date": "2021-09-30",
      "open": "234.64",
      "high": "239.22",
      "low": "234.2501",
      "close": "237.34",
      "volume": "1227127"
    },
    {
      "date": "2021-10-01",
      "open": "238.19",
      "high": "240.21",
      "low": "234.7789",
      "close": "238.08",
      "volume": "943935"
    },
    {
      "date": "2021-10-04",
      "open": "235.00",
      "high": "236.10",
      "low": "223.545",
      "close": "224.96",
      "volume": "1797572"
    },
    {
      "date": "2021-10-05",
      "open": "225.91",
      "high": "229.60",
      "low": "224.01",
      "close": "227.83",
      "volume": "1157603"
    },
    {
      "date": "2021-10-06",
      "open": "226.18",
      "high": "234.41",
      "low": "225.346",
      "close": "231.92",
      "volume": "1209358"
    },
    {
      "date": "2021-10-07",
      "open": "234.179",
      "high": "237.45",
      "low": "233.57",
      "close": "233.96",
      "volume": "1329008"
    },
    {
      "date": "2021-10-08",
      "open": "235.28",
      "high": "235.28",
      "low": "228.26",
      "close": "228.55",
      "volume": "1105678"
    },
    {
      "date": "2021-10-11",
      "open": "226.59",
      "high": "230.36",
      "low": "225.10",
      "close": "225.86",
      "volume": "1415126"
    },
    {
      "date": "2021-10-12",
      "open": "227.94",
      "high": "236.53",
      "low": "227.94",
      "close": "235.17",
      "volume": "1354139"
    },
    {
      "date": "2021-10-13",
      "open": "237.37",
      "high": "247.58",
      "low": "237.37",
      "close": "247.20",
      "volume": "1512930"
    },
    {
      "date": "2021-10-14",
      "open": "251.00",
      "high": "261.2968",
      "low": "251.00",
      "close": "255.53",
      "volume": "2519351"
    },
    {
      "date": "2021-10-15",
      "open": "252.24",
      "high": "257.035",
      "low": "250.375",
      "close": "255.02",
      "volume": "1202123"
    },
    {
      "date": "2021-10-18",
      "open": "253.97",
      "high": "260.38",
      "low": "252.6068",
      "close": "259.92",
      "volume": "1309694"
    },
    {
      "date": "2021-10-19",
      "open": "260.14",
      "high": "262.44",
      "low": "257.31",
      "close": "257.71",
      "volume": "981465"
    },
    {
      "date": "2021-10-20",
      "open": "258.66",
      "high": "262.50",
      "low": "254.62",
      "close": "256.28",
      "volume": "613479"
    },
    {
      "date": "2021-10-21",
      "open": "254.73",
      "high": "261.08",
      "low": "254.73",
      "close": "259.77",
      "volume": "786137"
    },
    {
      "date": "2021-10-22",
      "open": "259.17",
      "high": "260.82",
      "low": "256.18",
      "close": "260.38",
      "volume": "739358"
    },
    {
      "date": "2021-10-25",
      "open": "260.00",
      "high": "265.07",
      "low": "258.52",
      "close": "261.05",
      "volume": "818568"
    },
    {
      "date": "2021-10-26",
      "open": "262.53",
      "high": "263.50",
      "low": "255.34",
      "close": "255.71",
      "volume": "973154"
    },
    {
      "date": "2021-10-27",
      "open": "256.15",
      "high": "258.30",
      "low": "249.07",
      "close": "250.01",
      "volume": "1243989"
    },
    {
      "date": "2021-10-28",
      "open": "248.57",
      "high": "248.75",
      "low": "239.57",
      "close": "244.63",
      "volume": "2124794"
    },
    {
      "date": "2021-10-29",
      "open": "244.97",
      "high": "249.79",
      "low": "244.01",
      "close": "247.18",
      "volume": "1044266"
    },
    {
      "date": "2021-11-01",
      "open": "247.20",
      "high": "250.21",
      "low": "244.01",
      "close": "250.20",
      "volume": "962957"
    },
    {
      "date": "2021-11-02",
      "open": "251.46",
      "high": "256.69",
      "low": "250.54",
      "close": "253.70",
      "volume": "908442"
    },
    {
      "date": "2021-11-03",
      "open": "254.70",
      "high": "255.00",
      "low": "248.51",
      "close": "254.25",
      "volume": "787081"
    },
    {
      "date": "2021-11-04",
      "open": "255.80",
      "high": "257.52",
      "low": "250.89",
      "close": "255.70",
      "volume": "1092136"
    },
    {
      "date": "2021-11-05",
      "open": "257.38",
      "high": "258.61",
      "low": "250.77",
      "close": "254.89",
      "volume": "723629"
    },
    {
      "date": "2021-11-08",
      "open": "254.80",
      "high": "261.37",
      "low": "254.00",
      "close": "257.95",
      "volume": "1034384"
    },
    {
      "date": "2021-11-09",
      "open": "259.24",
      "high": "268.49",
      "low": "258.00",
      "close": "268.28",
      "volume": "1430670"
    },
    {
      "date": "2021-11-10",
      "open": "266.92",
      "high": "269.91",
      "low": "256.67",
      "close": "258.04",
      "volume": "1178706"
    },
    {
      "date": "2021-11-11",
      "open": "261.02",
      "high": "263.27",
      "low": "255.26",
      "close": "255.53",
      "volume": "777080"
    },
    {
      "date": "2021-11-12",
      "open": "257.32",
      "high": "262.97",
      "low": "256.00",
      "close": "261.50",
      "volume": "1091692"
    },
    {
      "date": "2021-11-15",
      "open": "261.61",
      "high": "262.00",
      "low": "257.11",
      "close": "260.00",
      "volume": "696901"
    },
    {
      "date": "2021-11-16",
      "open": "260.00",
      "high": "268.18",
      "low": "258.02",
      "close": "267.95",
      "volume": "1095541"
    },
    {
      "date": "2021-11-17",
      "open": "266.41",
      "high": "269.33",
      "low": "263.06",
      "close": "266.42",
      "volume": "854805"
    },
    {
      "date": "2021-11-18",
      "open": "267.41",
      "high": "272.27",
      "low": "261.80",
      "close": "264.39",
      "volume": "1140750"
    },
    {
      "date": "2021-11-19",
      "open": "264.35",
      "high": "264.39",
      "low": "239.91",
      "close": "240.68",
      "volume": "3027766"
    },
    {
      "date": "2021-11-22",
      "open": "239.54",
      "high": "240.00",
      "low": "226.05",
      "close": "226.25",
      "volume": "2276477"
    },
    {
      "date": "2021-11-23",
      "open": "224.60",
      "high": "224.65",
      "low": "214.57",
      "close": "215.64",
      "volume": "2525240"
    },
    {
      "date": "2021-11-24",
      "open": "212.86",
      "high": "220.53",
      "low": "208.24",
      "close": "219.58",
      "volume": "1900795"
    },
    {
      "date": "2021-11-26",
      "open": "221.10",
      "high": "224.21",
      "low": "217.01",
      "close": "222.69",
      "volume": "920754"
    },
    {
      "date": "2021-11-29",
      "open": "224.00",
      "high": "225.73",
      "low": "218.84",
      "close": "223.61",
      "volume": "1459282"
    },
    {
      "date": "2021-11-30",
      "open": "226.46",
      "high": "226.46",
      "low": "213.52",
      "close": "215.23",
      "volume": "1968508"
    },
    {
      "date": "2021-12-01",
      "open": "218.54",
      "high": "219.50",
      "low": "196.78",
      "close": "198.08",
      "volume": "3016507"
    },
    {
      "date": "2021-12-02",
      "open": "215.75",
      "high": "224.62",
      "low": "213.19",
      "close": "221.18",
      "volume": "5852495"
    },
    {
      "date": "2021-12-03",
      "open": "219.95",
      "high": "225.00",
      "low": "210.23",
      "close": "214.59",
      "volume": "2754134"
    },
    {
      "date": "2021-12-06",
      "open": "212.52",
      "high": "218.67",
      "low": "203.9394",
      "close": "217.88",
      "volume": "2121140"
    },
    {
      "date": "2021-12-07",
      "open": "225.00",
      "high": "232.76",
      "low": "224.99",
      "close": "230.44",
      "volume": "1970102"
    },
    {
      "date": "2021-12-08",
      "open": "230.44",
      "high": "244.18",
      "low": "227.53",
      "close": "240.07",
      "volume": "2053239"
    },
    {
      "date": "2021-12-09",
      "open": "239.18",
      "high": "242.90",
      "low": "226.73",
      "close": "228.16",
      "volume": "2041716"
    },
    {
      "date": "2021-12-10",
      "open": "229.00",
      "high": "233.66",
      "low": "222.48",
      "close": "223.66",
      "volume": "1346288"
    },
    {
      "date": "2021-12-13",
      "open": "221.61",
      "high": "227.90",
      "low": "219.02",
      "close": "221.91",
      "volume": "1272265"
    },
    {
      "date": "2021-12-14",
      "open": "217.954",
      "high": "222.00",
      "low": "212.39",
      "close": "217.36",
      "volume": "1485367"
    },
    {
      "date": "2021-12-15",
      "open": "217.03",
      "high": "224.89",
      "low": "212.88",
      "close": "222.55",
      "volume": "1953437"
    },
    {
      "date": "2021-12-16",
      "open": "223.09",
      "high": "223.75",
      "low": "206.81",
      "close": "211.80",
      "volume": "2362290"
    },
    {
      "date": "2021-12-17",
      "open": "206.39",
      "high": "218.86",
      "low": "200.22",
      "close": "217.91",
      "volume": "4725507"
    },
    {
      "date": "2021-12-20",
      "open": "214.32",
      "high": "223.10",
      "low": "210.93",
      "close": "218.91",
      "volume": "1919277"
    },
    {
      "date": "2021-12-21",
      "open": "220.702",
      "high": "229.095",
      "low": "217.45",
      "close": "228.38",
      "volume": "1551585"
    },
    {
      "date": "2021-12-22",
      "open": "228.38",
      "high": "234.79",
      "low": "225.87",
      "close": "228.34",
      "volume": "971064"
    },
    {
      "date": "2021-12-23",
      "open": "227.38",
      "high": "229.38",
      "low": "224.91",
      "close": "228.31",
      "volume": "596349"
    },
    {
      "date": "2021-12-27",
      "open": "227.95",
      "high": "232.00",
      "low": "227.6203",
      "close": "229.41",
      "volume": "798249"
    },
    {
      "date": "2021-12-28",
      "open": "229.92",
      "high": "230.095",
      "low": "223.14",
      "close": "224.47",
      "volume": "545616"
    },
    {
      "date": "2021-12-29",
      "open": "223.15",
      "high": "224.36",
      "low": "218.9812",
      "close": "224.18",
      "volume": "818460"
    },
    {
      "date": "2021-12-30",
      "open": "224.97",
      "high": "229.67",
      "low": "224.4501",
      "close": "225.05",
      "volume": "735163"
    },
    {
      "date": "2021-12-31",
      "open": "225.00",
      "high": "227.61",
      "low": "223.49",
      "close": "224.17",
      "volume": "771111"
    },
    {
      "date": "2022-01-03",
      "open": "223.05",
      "high": "226.49",
      "low": "218.62",
      "close": "222.66",
      "volume": "1249663"
    },
    {
      "date": "2022-01-04",
      "open": "221.75",
      "high": "222.90",
      "low": "207.07",
      "close": "215.01",
      "volume": "1968864"
    },
    {
      "date": "2022-01-05",
      "open": "208.11",
      "high": "212.545",
      "low": "197.64",
      "close": "198.59",
      "volume": "2045855"
    },
    {
      "date": "2022-01-06",
      "open": "197.65",
      "high": "206.53",
      "low": "192.75",
      "close": "202.22",
      "volume": "2153894"
    },
    {
      "date": "2022-01-07",
      "open": "199.56",
      "high": "207.03",
      "low": "195.9501",
      "close": "196.67",
      "volume": "1781393"
    },
    {
      "date": "2022-01-10",
      "open": "189.06",
      "high": "201.885",
      "low": "184.02",
      "close": "201.24",
      "volume": "2915498"
    },
    {
      "date": "2022-01-11",
      "open": "198.61",
      "high": "213.31",
      "low": "197.46",
      "close": "207.98",
      "volume": "1965396"
    },
    {
      "date": "2022-01-12",
      "open": "211.06",
      "high": "220.88",
      "low": "211.04",
      "close": "213.93",
      "volume": "2197458"
    },
    {
      "date": "2022-01-13",
      "open": "212.90",
      "high": "214.38",
      "low": "201.78",
      "close": "202.00",
      "volume": "2014498"
    },
    {
      "date": "2022-01-14",
      "open": "198.145",
      "high": "205.07",
      "low": "196.00",
      "close": "204.41",
      "volume": "1702673"
    },
    {
      "date": "2022-01-18",
      "open": "199.00",
      "high": "204.35",
      "low": "195.83",
      "close": "197.20",
      "volume": "1573964"
    },
    {
      "date": "2022-01-19",
      "open": "197.47",
      "high": "204.00",
      "low": "195.60",
      "close": "197.42",
      "volume": "1298786"
    },
    {
      "date": "2022-01-20",
      "open": "203.02",
      "high": "210.41",
      "low": "200.16",
      "close": "200.32",
      "volume": "2227154"
    },
    {
      "date": "2022-01-21",
      "open": "198.71",
      "high": "205.88",
      "low": "176.385",
      "close": "188.26",
      "volume": "6285484"
    },
    {
      "date": "2022-01-24",
      "open": "181.62",
      "high": "191.67",
      "low": "172.53",
      "close": "190.90",
      "volume": "4121017"
    },
    {
      "date": "2022-01-25",
      "open": "184.96",
      "high": "188.295",
      "low": "174.52",
      "close": "177.66",
      "volume": "3547552"
    },
    {
      "date": "2022-01-26",
      "open": "184.01",
      "high": "190.98",
      "low": "176.22",
      "close": "178.04",
      "volume": "3093972"
    },
    {
      "date": "2022-01-27",
      "open": "183.47",
      "high": "185.26",
      "low": "175.11",
      "close": "175.60",
      "volume": "1573339"
    },
    {
      "date": "2022-01-28",
      "open": "175.99",
      "high": "184.625",
      "low": "171.86",
      "close": "184.24",
      "volume": "1942144"
    },
    {
      "date": "2022-01-31",
      "open": "185.77",
      "high": "198.13",
      "low": "185.77",
      "close": "197.89",
      "volume": "1763452"
    },
    {
      "date": "2022-02-01",
      "open": "199.40",
      "high": "201.63",
      "low": "192.815",
      "close": "201.42",
      "volume": "1465021"
    },
    {
      "date": "2022-02-02",
      "open": "195.55",
      "high": "198.33",
      "low": "187.11",
      "close": "191.24",
      "volume": "2521722"
    },
    {
      "date": "2022-02-03",
      "open": "185.09",
      "high": "188.47",
      "low": "180.08",
      "close": "182.80",
      "volume": "1810764"
    },
    {
      "date": "2022-02-04",
      "open": "182.80",
      "high": "191.22",
      "low": "181.33",
      "close": "188.86",
      "volume": "1273468"
    },
    {
      "date": "2022-02-07",
      "open": "187.94",
      "high": "195.39",
      "low": "186.79",
      "close": "188.09",
      "volume": "968468"
    },
    {
      "date": "2022-02-08",
      "open": "184.72",
      "high": "191.49",
      "low": "182.5601",
      "close": "190.45",
      "volume": "1052673"
    },
    {
      "date": "2022-02-09",
      "open": "195.00",
      "high": "196.35",
      "low": "190.00",
      "close": "195.46",
      "volume": "933495"
    },
    {
      "date": "2022-02-10",
      "open": "191.27",
      "high": "203.79",
      "low": "190.00",
      "close": "196.28",
      "volume": "1749358"
    },
    {
      "date": "2022-02-11",
      "open": "197.81",
      "high": "201.47",
      "low": "190.23",
      "close": "191.77",
      "volume": "1495613"
    },
    {
      "date": "2022-02-14",
      "open": "190.80",
      "high": "196.00",
      "low": "187.67",
      "close": "189.41",
      "volume": "1285069"
    },
    {
      "date": "2022-02-15",
      "open": "193.18",
      "high": "196.95",
      "low": "190.94",
      "close": "195.43",
      "volume": "1256875"
    },
    {
      "date": "2022-02-16",
      "open": "191.99",
      "high": "192.99",
      "low": "186.01",
      "close": "188.55",
      "volume": "1579927"
    },
    {
      "date": "2022-02-17",
      "open": "183.90",
      "high": "185.66",
      "low": "171.51",
      "close": "173.45",
      "volume": "2752528"
    },
    {
      "date": "2022-02-18",
      "open": "174.21",
      "high": "175.25",
      "low": "163.45",
      "close": "164.67",
      "volume": "3044525"
    },
    {
      "date": "2022-02-22",
      "open": "164.68",
      "high": "173.59",
      "low": "163.42",
      "close": "168.93",
      "volume": "3693595"
    },
    {
      "date": "2022-02-23",
      "open": "169.98",
      "high": "171.32",
      "low": "159.48",
      "close": "159.51",
      "volume": "1931988"
    },
    {
      "date": "2022-02-24",
      "open": "154.04",
      "high": "174.0299",
      "low": "152.51",
      "close": "173.56",
      "volume": "3230249"
    },
    {
      "date": "2022-02-25",
      "open": "173.01",
      "high": "177.615",
      "low": "168.60",
      "close": "177.37",
      "volume": "2272216"
    },
    {
      "date": "2022-02-28",
      "open": "177.37",
      "high": "186.11",
      "low": "177.37",
      "close": "182.84",
      "volume": "4097061"
    },
    {
      "date": "2022-03-01",
      "open": "185.08",
      "high": "188.895",
      "low": "182.32",
      "close": "184.14",
      "volume": "2399840"
    },
    {
      "date": "2022-03-02",
      "open": "184.20",
      "high": "184.65",
      "low": "177.00",
      "close": "182.70",
      "volume": "2912635"
    },
    {
      "date": "2022-03-03",
      "open": "174.00",
      "high": "177.95",
      "low": "161.12",
      "close": "167.98",
      "volume": "5256475"
    },
    {
      "date": "2022-03-04",
      "open": "167.20",
      "high": "172.9799",
      "low": "157.06",
      "close": "158.41",
      "volume": "2694349"
    },
    {
      "date": "2022-03-07",
      "open": "159.63",
      "high": "161.60",
      "low": "152.89",
      "close": "154.40",
      "volume": "2141944"
    },
    {
      "date": "2022-03-08",
      "open": "155.49",
      "high": "164.22",
      "low": "152.53",
      "close": "159.55",
      "volume": "2536401"
    },
    {
      "date": "2022-03-09",
      "open": "165.135",
      "high": "171.88",
      "low": "161.995",
      "close": "170.30",
      "volume": "2456727"
    },
    {
      "date": "2022-03-10",
      "open": "167.55",
      "high": "168.5737",
      "low": "162.7195",
      "close": "165.72",
      "volume": "1374880"
    },
    {
      "date": "2022-03-11",
      "open": "167.21",
      "high": "167.2499",
      "low": "153.82",
      "close": "154.06",
      "volume": "2056977"
    },
    {
      "date": "2022-03-14",
      "open": "152.50",
      "high": "156.24",
      "low": "144.28",
      "close": "146.10",
      "volume": "2393784"
    },
    {
      "date": "2022-03-15",
      "open": "146.70",
      "high": "149.35",
      "low": "143.30",
      "close": "148.93",
      "volume": "2026544"
    },
    {
      "date": "2022-03-16",
      "open": "150.95",
      "high": "157.72",
      "low": "145.88",
      "close": "155.79",
      "volume": "3572624"
    },
    {
      "date": "2022-03-17",
      "open": "154.61",
      "high": "161.44",
      "low": "152.39",
      "close": "161.12",
      "volume": "1849035"
    },
    {
      "date": "2022-03-18",
      "open": "160.89",
      "high": "174.95",
      "low": "160.63",
      "close": "174.50",
      "volume": "4094938"
    },
    {
      "date": "2022-03-21",
      "open": "171.36",
      "high": "176.185",
      "low": "163.83",
      "close": "169.41",
      "volume": "1919495"
    },
    {
      "date": "2022-03-22",
      "open": "155.88",
      "high": "169.46",
      "low": "154.45",
      "close": "166.43",
      "volume": "8609308"
    },
    {
      "date": "2022-03-23",
      "open": "160.25",
      "high": "160.25",
      "low": "148.41",
      "close": "148.55",
      "volume": "7244035"
    },
    {
      "date": "2022-03-24",
      "open": "149.78",
      "high": "149.78",
      "low": "137.185",
      "close": "144.50",
      "volume": "8354673"
    },
    {
      "date": "2022-03-25",
      "open": "144.91",
      "high": "144.99",
      "low": "135.46",
      "close": "138.11",
      "volume": "5506050"
    },
    {
      "date": "2022-03-28",
      "open": "139.73",
      "high": "150.26",
      "low": "139.00",
      "close": "149.86",
      "volume": "4860611"
    },
    {
      "date": "2022-03-29",
      "open": "152.00",
      "high": "158.34",
      "low": "151.38",
      "close": "156.81",
      "volume": "4143851"
    },
    {
      "date": "2022-03-30",
      "open": "154.22",
      "high": "158.4879",
      "low": "151.9238",
      "close": "152.60",
      "volume": "2101067"
    },
    {
      "date": "2022-03-31",
      "open": "152.12",
      "high": "152.885",
      "low": "147.63",
      "close": "150.96",
      "volume": "2764100"
    },
    {
      "date": "2022-04-01",
      "open": "151.22",
      "high": "153.12",
      "low": "147.00",
      "close": "148.79",
      "volume": "2149532"
    },
    {
      "date": "2022-04-04",
      "open": "149.75",
      "high": "161.59",
      "low": "149.40",
      "close": "160.42",
      "volume": "2665242"
    },
    {
      "date": "2022-04-05",
      "open": "161.06",
      "high": "161.61",
      "low": "155.2757",
      "close": "156.79",
      "volume": "1827338"
    },
    {
      "date": "2022-04-06",
      "open": "152.74",
      "high": "153.084",
      "low": "148.17",
      "close": "150.10",
      "volume": "1499425"
    },
    {
      "date": "2022-04-07",
      "open": "148.19",
      "high": "151.42",
      "low": "144.62",
      "close": "147.57",
      "volume": "1305901"
    },
    {
      "date": "2022-04-08",
      "open": "146.30",
      "high": "147.50",
      "low": "142.40",
      "close": "142.86",
      "volume": "1241424"
    },
    {
      "date": "2022-04-11",
      "open": "141.43",
      "high": "147.77",
      "low": "138.76",
      "close": "144.93",
      "volume": "2206055"
    },
    {
      "date": "2022-04-12",
      "open": "148.00",
      "high": "151.76",
      "low": "143.22",
      "close": "143.36",
      "volume": "1442462"
    },
    {
      "date": "2022-04-13",
      "open": "142.68",
      "high": "151.63",
      "low": "140.87",
      "close": "150.25",
      "volume": "2219344"
    },
    {
      "date": "2022-04-14",
      "open": "150.14",
      "high": "150.78",
      "low": "143.22",
      "close": "143.57",
      "volume": "2036867"
    },
    {
      "date": "2022-04-18",
      "open": "142.84",
      "high": "143.57",
      "low": "136.85",
      "close": "139.71",
      "volume": "1607268"
    },
    {
      "date": "2022-04-19",
      "open": "140.00",
      "high": "150.805",
      "low": "139.57",
      "close": "149.05",
      "volume": "1941843"
    },
    {
      "date": "2022-04-20",
      "open": "149.57",
      "high": "149.57",
      "low": "143.62",
      "close": "144.76",
      "volume": "1361417"
    },
    {
      "date": "2022-04-21",
      "open": "147.49",
      "high": "149.66",
      "low": "137.57",
      "close": "138.77",
      "volume": "2081644"
    },
    {
      "date": "2022-04-22",
      "open": "137.27",
      "high": "141.63",
      "low": "134.18",
      "close": "136.33",
      "volume": "1813859"
    },
    {
      "date": "2022-04-25",
      "open": "134.78",
      "high": "140.23",
      "low": "134.41",
      "close": "138.40",
      "volume": "1574231"
    },
    {
      "date": "2022-04-26",
      "open": "136.74",
      "high": "137.98",
      "low": "129.6121",
      "close": "129.69",
      "volume": "1643374"
    },
    {
      "date": "2022-04-27",
      "open": "128.36",
      "high": "132.90",
      "low": "126.69",
      "close": "127.06",
      "volume": "1448630"
    },
    {
      "date": "2022-04-28",
      "open": "129.98",
      "high": "132.96",
      "low": "124.2501",
      "close": "131.70",
      "volume": "1667319"
    },
    {
      "date": "2022-04-29",
      "open": "129.29",
      "high": "131.055",
      "low": "118.88",
      "close": "119.31",
      "volume": "2573416"
    },
    {
      "date": "2022-05-02",
      "open": "118.41",
      "high": "124.005",
      "low": "117.05",
      "close": "123.97",
      "volume": "1667235"
    },
    {
      "date": "2022-05-03",
      "open": "122.85",
      "high": "125.30",
      "low": "117.18",
      "close": "117.72",
      "volume": "2424280"
    },
    {
      "date": "2022-05-04",
      "open": "117.75",
      "high": "120.56",
      "low": "110.04",
      "close": "120.51",
      "volume": "3110791"
    },
    {
      "date": "2022-05-05",
      "open": "119.17",
      "high": "119.17",
      "low": "109.90",
      "close": "111.17",
      "volume": "2281497"
    },
    {
      "date": "2022-05-06",
      "open": "109.12",
      "high": "109.95",
      "low": "100.05",
      "close": "102.45",
      "volume": "3986613"
    },
    {
      "date": "2022-05-09",
      "open": "98.24",
      "high": "100.49",
      "low": "87.641",
      "close": "88.83",
      "volume": "5680325"
    },
    {
      "date": "2022-05-10",
      "open": "92.20",
      "high": "94.60",
      "low": "84.58",
      "close": "91.57",
      "volume": "4878110"
    },
    {
      "date": "2022-05-11",
      "open": "89.01",
      "high": "93.72",
      "low": "83.26",
      "close": "84.46",
      "volume": "3949131"
    },
    {
      "date": "2022-05-12",
      "open": "82.08",
      "high": "89.97",
      "low": "80.31",
      "close": "87.69",
      "volume": "3095960"
    },
    {
      "date": "2022-05-13",
      "open": "90.99",
      "high": "98.29",
      "low": "90.40",
      "close": "97.70",
      "volume": "3385847"
    },
    {
      "date": "2022-05-16",
      "open": "95.50",
      "high": "97.52",
      "low": "89.10",
      "close": "89.37",
      "volume": "2163692"
    },
    {
      "date": "2022-05-17",
      "open": "92.22",
      "high": "94.13",
      "low": "84.47",
      "close": "87.48",
      "volume": "3368316"
    },
    {
      "date": "2022-05-18",
      "open": "84.43",
      "high": "86.43",
      "low": "77.16",
      "close": "78.77",
      "volume": "6090889"
    },
    {
      "date": "2022-05-19",
      "open": "78.90",
      "high": "86.34",
      "low": "77.30",
      "close": "83.03",
      "volume": "4245726"
    },
    {
      "date": "2022-05-20",
      "open": "86.47",
      "high": "87.31",
      "low": "80.305",
      "close": "84.22",
      "volume": "2779716"
    },
    {
      "date": "2022-05-23",
      "open": "84.03",
      "high": "84.60",
      "low": "80.04",
      "close": "83.51",
      "volume": "2152183"
    },
    {
      "date": "2022-05-24",
      "open": "81.67",
      "high": "81.67",
      "low": "77.01",
      "close": "78.86",
      "volume": "2119770"
    },
    {
      "date": "2022-05-25",
      "open": "78.43",
      "high": "83.785",
      "low": "78.00",
      "close": "82.57",
      "volume": "2195160"
    },
    {
      "date": "2022-05-26",
      "open": "79.79",
      "high": "83.38",
      "low": "79.26",
      "close": "81.21",
      "volume": "3314847"
    },
    {
      "date": "2022-05-27",
      "open": "82.88",
      "high": "86.25",
      "low": "82.375",
      "close": "86.06",
      "volume": "2466380"
    },
    {
      "date": "2022-05-31",
      "open": "85.29",
      "high": "86.92",
      "low": "82.56",
      "close": "83.05",
      "volume": "4354164"
    },
    {
      "date": "2022-06-01",
      "open": "84.43",
      "high": "87.57",
      "low": "82.32",
      "close": "84.43",
      "volume": "2776139"
    },
    {
      "date": "2022-06-02",
      "open": "84.13",
      "high": "94.22",
      "low": "83.64",
      "close": "93.68",
      "volume": "6110415"
    },
    {
      "date": "2022-06-03",
      "open": "107.023",
      "high": "111.35",
      "low": "98.12",
      "close": "98.38",
      "volume": "14341230"
    },
    {
      "date": "2022-06-06",
      "open": "101.55",
      "high": "101.66",
      "low": "94.17",
      "close": "95.00",
      "volume": "5703792"
    },
    {
      "date": "2022-06-07",
      "open": "93.11",
      "high": "99.75",
      "low": "92.09",
      "close": "99.74",
      "volume": "3973713"
    },
    {
      "date": "2022-06-08",
      "open": "98.93",
      "high": "105.16",
      "low": "98.73",
      "close": "102.19",
      "volume": "3987944"
    },
    {
      "date": "2022-06-09",
      "open": "100.80",
      "high": "101.14",
      "low": "94.56",
      "close": "94.92",
      "volume": "4562666"
    },
    {
      "date": "2022-06-10",
      "open": "92.75",
      "high": "93.68",
      "low": "88.695",
      "close": "90.12",
      "volume": "4301213"
    },
    {
      "date": "2022-06-13",
      "open": "85.81",
      "high": "87.11",
      "low": "80.83",
      "close": "81.66",
      "volume": "3578364"
    },
    {
      "date": "2022-06-14",
      "open": "82.37",
      "high": "84.66",
      "low": "80.10",
      "close": "81.47",
      "volume": "2709296"
    },
    {
      "date": "2022-06-15",
      "open": "83.59",
      "high": "87.615",
      "low": "82.8314",
      "close": "85.91",
      "volume": "2746492"
    },
    {
      "date": "2022-06-16",
      "open": "82.00",
      "high": "83.68",
      "low": "77.9649",
      "close": "79.04",
      "volume": "3443146"
    },
    {
      "date": "2022-06-17",
      "open": "80.06",
      "high": "83.29",
      "low": "79.40",
      "close": "82.67",
      "volume": "5344677"
    },
    {
      "date": "2022-06-21",
      "open": "83.75",
      "high": "86.82",
      "low": "83.58",
      "close": "84.12",
      "volume": "2633108"
    },
    {
      "date": "2022-06-22",
      "open": "82.49",
      "high": "87.74",
      "low": "82.30",
      "close": "86.02",
      "volume": "2086114"
    },
    {
      "date": "2022-06-23",
      "open": "86.92",
      "high": "93.99",
      "low": "86.14",
      "close": "93.40",
      "volume": "2722138"
    },
    {
      "date": "2022-06-24",
      "open": "94.80",
      "high": "101.35",
      "low": "94.35",
      "close": "101.26",
      "volume": "5863091"
    },
    {
      "date": "2022-06-27",
      "open": "100.89",
      "high": "101.81",
      "low": "96.72",
      "close": "97.26",
      "volume": "2421436"
    },
    {
      "date": "2022-06-28",
      "open": "97.43",
      "high": "99.61",
      "low": "91.83",
      "close": "92.60",
      "volume": "1824867"
    },
    {
      "date": "2022-06-29",
      "open": "92.20",
      "high": "93.66",
      "low": "90.10",
      "close": "93.36",
      "volume": "1902124"
    },
    {
      "date": "2022-06-30",
      "open": "92.32",
      "high": "92.89",
      "low": "87.30",
      "close": "90.40",
      "volume": "2301381"
    },
    {
      "date": "2022-07-01",
      "open": "90.32",
      "high": "96.27",
      "low": "88.54",
      "close": "95.98",
      "volume": "2424651"
    },
    {
      "date": "2022-07-05",
      "open": "95.64",
      "high": "102.84",
      "low": "93.80",
      "close": "102.56",
      "volume": "2755384"
    },
    {
      "date": "2022-07-06",
      "open": "103.03",
      "high": "106.05",
      "low": "99.99",
      "close": "101.33",
      "volume": "2411490"
    },
    {
      "date": "2022-07-07",
      "open": "100.51",
      "high": "104.29",
      "low": "100.17",
      "close": "103.66",
      "volume": "1490172"
    },
    {
      "date": "2022-07-08",
      "open": "100.84",
      "high": "105.88",
      "low": "99.81",
      "close": "103.90",
      "volume": "2313301"
    },
    {
      "date": "2022-07-11",
      "open": "102.59",
      "high": "104.72",
      "low": "98.77",
      "close": "100.38",
      "volume": "2217829"
    },
    {
      "date": "2022-07-12",
      "open": "100.57",
      "high": "104.53",
      "low": "94.945",
      "close": "95.76",
      "volume": "2731721"
    },
    {
      "date": "2022-07-13",
      "open": "93.78",
      "high": "98.69",
      "low": "91.29",
      "close": "97.10",
      "volume": "2016322"
    },
    {
      "date": "2022-07-14",
      "open": "96.07",
      "high": "96.65",
      "low": "92.31",
      "close": "92.84",
      "volume": "2374830"
    },
    {
      "date": "2022-07-15",
      "open": "93.54",
      "high": "95.82",
      "low": "91.50",
      "close": "94.02",
      "volume": "1778444"
    },
    {
      "date": "2022-07-18",
      "open": "96.24",
      "high": "99.20",
      "low": "95.13",
      "close": "95.46",
      "volume": "2275384"
    },
    {
      "date": "2022-07-19",
      "open": "97.27",
      "high": "97.63",
      "low": "92.20",
      "close": "95.69",
      "volume": "1728612"
    },
    {
      "date": "2022-07-20",
      "open": "96.26",
      "high": "104.60",
      "low": "96.26",
      "close": "103.03",
      "volume": "2415398"
    },
    {
      "date": "2022-07-21",
      "open": "102.53",
      "high": "104.98",
      "low": "101.37",
      "close": "104.40",
      "volume": "1516837"
    },
    {
      "date": "2022-07-22",
      "open": "104.40",
      "high": "107.86",
      "low": "99.91",
      "close": "101.95",
      "volume": "1611216"
    },
    {
      "date": "2022-07-25",
      "open": "101.68",
      "high": "101.68",
      "low": "98.27",
      "close": "99.14",
      "volume": "1797617"
    },
    {
      "date": "2022-07-26",
      "open": "98.94",
      "high": "98.94",
      "low": "91.03",
      "close": "91.17",
      "volume": "1877686"
    },
    {
      "date": "2022-07-27",
      "open": "93.87",
      "high": "96.52",
      "low": "92.47",
      "close": "96.42",
      "volume": "2001849"
    },
    {
      "date": "2022-07-28",
      "open": "96.44",
      "high": "98.92",
      "low": "93.45",
      "close": "98.40",
      "volume": "1640688"
    },
    {
      "date": "2022-07-29",
      "open": "98.34",
      "high": "98.6421",
      "low": "95.18",
      "close": "98.45",
      "volume": "1743266"
    },
    {
      "date": "2022-08-01",
      "open": "96.91",
      "high": "102.44",
      "low": "95.25",
      "close": "98.53",
      "volume": "1381005"
    },
    {
      "date": "2022-08-02",
      "open": "96.34",
      "high": "100.2299",
      "low": "96.325",
      "close": "97.88",
      "volume": "1339108"
    },
    {
      "date": "2022-08-03",
      "open": "100.96",
      "high": "106.61",
      "low": "100.80",
      "close": "104.49",
      "volume": "3145744"
    },
    {
      "date": "2022-08-04",
      "open": "103.61",
      "high": "105.42",
      "low": "100.54",
      "close": "104.07",
      "volume": "1195029"
    },
    {
      "date": "2022-08-05",
      "open": "101.00",
      "high": "105.99",
      "low": "100.27",
      "close": "104.47",
      "volume": "1233376"
    },
    {
      "date": "2022-08-08",
      "open": "105.67",
      "high": "110.94",
      "low": "105.03",
      "close": "107.22",
      "volume": "1680971"
    },
    {
      "date": "2022-08-09",
      "open": "105.87",
      "high": "106.0634",
      "low": "99.81",
      "close": "101.43",
      "volume": "2092073"
    },
    {
      "date": "2022-08-10",
      "open": "104.06",
      "high": "108.13",
      "low": "104.02",
      "close": "105.69",
      "volume": "2562725"
    },
    {
      "date": "2022-08-11",
      "open": "107.13",
      "high": "109.345",
      "low": "101.885",
      "close": "102.49",
      "volume": "1688528"
    },
    {
      "date": "2022-08-12",
      "open": "104.50",
      "high": "104.50",
      "low": "101.40",
      "close": "104.15",
      "volume": "1090692"
    },
    {
      "date": "2022-08-15",
      "open": "102.70",
      "high": "107.86",
      "low": "102.35",
      "close": "107.11",
      "volume": "1230427"
    },
    {
      "date": "2022-08-16",
      "open": "106.00",
      "high": "107.10",
      "low": "101.71",
      "close": "106.02",
      "volume": "1451338"
    },
    {
      "date": "2022-08-17",
      "open": "103.70",
      "high": "104.63",
      "low": "100.2529",
      "close": "101.72",
      "volume": "1338171"
    },
    {
      "date": "2022-08-18",
      "open": "101.07",
      "high": "102.5671",
      "low": "99.35",
      "close": "101.77",
      "volume": "1032885"
    },
    {
      "date": "2022-08-19",
      "open": "99.12",
      "high": "100.14",
      "low": "92.90",
      "close": "96.21",
      "volume": "2984590"
    },
    {
      "date": "2022-08-22",
      "open": "94.17",
      "high": "95.96",
      "low": "92.41",
      "close": "93.50",
      "volume": "1636435"
    },
    {
      "date": "2022-08-23",
      "open": "94.83",
      "high": "97.52",
      "low": "93.44",
      "close": "93.51",
      "volume": "1384052"
    },
    {
      "date": "2022-08-24",
      "open": "94.16",
      "high": "97.89",
      "low": "93.765",
      "close": "96.63",
      "volume": "1588857"
    },
    {
      "date": "2022-08-25",
      "open": "96.65",
      "high": "98.68",
      "low": "95.3415",
      "close": "98.57",
      "volume": "1865578"
    },
    {
      "date": "2022-08-26",
      "open": "99.68",
      "high": "99.68",
      "low": "92.14",
      "close": "93.48",
      "volume": "1870945"
    },
    {
      "date": "2022-08-29",
      "open": "91.50",
      "high": "93.58",
      "low": "89.335",
      "close": "89.80",
      "volume": "2664811"
    },
    {
      "date": "2022-08-30",
      "open": "91.35",
      "high": "93.78",
      "low": "88.22",
      "close": "91.16",
      "volume": "1887335"
    },
    {
      "date": "2022-08-31",
      "open": "93.74",
      "high": "94.7814",
      "low": "89.76",
      "close": "91.40",
      "volume": "4914738"
    },
    {
      "date": "2022-09-01",
      "open": "69.155",
      "high": "69.34",
      "low": "58.12",
      "close": "60.60",
      "volume": "45872020"
    },
    {
      "date": "2022-09-02",
      "open": "61.86",
      "high": "66.4989",
      "low": "61.43",
      "close": "64.63",
      "volume": "21050150"
    },
    {
      "date": "2022-09-06",
      "open": "64.34",
      "high": "64.7808",
      "low": "60.52",
      "close": "60.66",
      "volume": "8497137"
    },
    {
      "date": "2022-09-07",
      "open": "60.82",
      "high": "61.97",
      "low": "59.35",
      "close": "61.19",
      "volume": "7387473"
    },
    {
      "date": "2022-09-08",
      "open": "59.96",
      "high": "64.18",
      "low": "59.75",
      "close": "62.67",
      "volume": "4949640"
    },
    {
      "date": "2022-09-09",
      "open": "63.80",
      "high": "65.23",
      "low": "62.88",
      "close": "64.70",
      "volume": "6927008"
    },
    {
      "date": "2022-09-12",
      "open": "65.04",
      "high": "65.80",
      "low": "63.73",
      "close": "64.80",
      "volume": "7237801"
    },
    {
      "date": "2022-09-13",
      "open": "61.54",
      "high": "63.01",
      "low": "60.7701",
      "close": "61.48",
      "volume": "5549111"
    },
    {
      "date": "2022-09-14",
      "open": "61.20",
      "high": "61.85",
      "low": "60.01",
      "close": "60.80",
      "volume": "5368937"
    },
    {
      "date": "2022-09-15",
      "open": "60.86",
      "high": "63.32",
      "low": "60.11",
      "close": "62.54",
      "volume": "5468247"
    },
    {
      "date": "2022-09-16",
      "open": "60.27",
      "high": "60.7552",
      "low": "58.51",
      "close": "59.01",
      "volume": "9963355"
    },
    {
      "date": "2022-09-19",
      "open": "58.81",
      "high": "59.37",
      "low": "57.71",
      "close": "58.91",
      "volume": "4656568"
    },
    {
      "date": "2022-09-20",
      "open": "58.57",
      "high": "59.87",
      "low": "57.85",
      "close": "58.50",
      "volume": "5726294"
    },
    {
      "date": "2022-09-21",
      "open": "59.00",
      "high": "59.5001",
      "low": "56.85",
      "close": "56.97",
      "volume": "3331224"
    },
    {
      "date": "2022-09-22",
      "open": "56.13",
      "high": "57.16",
      "low": "55.2201",
      "close": "55.26",
      "volume": "3568786"
    },
    {
      "date": "2022-09-23",
      "open": "53.91",
      "high": "55.16",
      "low": "53.15",
      "close": "54.18",
      "volume": "3916480"
    },
    {
      "date": "2022-09-26",
      "open": "54.40",
      "high": "55.66",
      "low": "52.75",
      "close": "52.84",
      "volume": "3755085"
    },
    {
      "date": "2022-09-27",
      "open": "54.32",
      "high": "55.00",
      "low": "52.93",
      "close": "54.07",
      "volume": "2916103"
    },
    {
      "date": "2022-09-28",
      "open": "54.54",
      "high": "56.24",
      "low": "54.1305",
      "close": "55.65",
      "volume": "3557691"
    },
    {
      "date": "2022-09-29",
      "open": "55.21",
      "high": "57.105",
      "low": "54.501",
      "close": "56.80",
      "volume": "4715710"
    },
    {
      "date": "2022-09-30",
      "open": "56.50",
      "high": "59.89",
      "low": "55.85",
      "close": "56.87",
      "volume": "4094036"
    },
    {
      "date": "2022-10-03",
      "open": "57.50",
      "high": "58.44",
      "low": "55.37",
      "close": "57.82",
      "volume": "3959913"
    },
    {
      "date": "2022-10-04",
      "open": "59.82",
      "high": "60.72",
      "low": "59.12",
      "close": "59.77",
      "volume": "3440026"
    },
    {
      "date": "2022-10-05",
      "open": "58.26",
      "high": "59.99",
      "low": "57.12",
      "close": "59.49",
      "volume": "2034597"
    },
    {
      "date": "2022-10-06",
      "open": "57.83",
      "high": "59.47",
      "low": "57.05",
      "close": "58.01",
      "volume": "3814128"
    },
    {
      "date": "2022-10-07",
      "open": "56.59",
      "high": "56.7587",
      "low": "53.55",
      "close": "53.72",
      "volume": "3034619"
    },
    {
      "date": "2022-10-10",
      "open": "53.74",
      "high": "53.96",
      "low": "51.28",
      "close": "52.02",
      "volume": "3029611"
    },
    {
      "date": "2022-10-11",
      "open": "52.30",
      "high": "52.49",
      "low": "49.90",
      "close": "50.76",
      "volume": "4754236"
    },
    {
      "date": "2022-10-12",
      "open": "50.81",
      "high": "51.40",
      "low": "48.85",
      "close": "50.77",
      "volume": "4053964"
    },
    {
      "date": "2022-10-13",
      "open": "48.45",
      "high": "52.08",
      "low": "47.54",
      "close": "51.41",
      "volume": "4364716"
    },
    {
      "date": "2022-10-14",
      "open": "52.355",
      "high": "52.89",
      "low": "49.05",
      "close": "49.12",
      "volume": "2598287"
    },
    {
      "date": "2022-10-17",
      "open": "51.05",
      "high": "53.36",
      "low": "50.26",
      "close": "52.03",
      "volume": "3545550"
    },
    {
      "date": "2022-10-18",
      "open": "54.35",
      "high": "56.27",
      "low": "53.40",
      "close": "54.41",
      "volume": "4392565"
    },
    {
      "date": "2022-10-19",
      "open": "53.70",
      "high": "55.49",
      "low": "53.0351",
      "close": "53.83",
      "volume": "2925347"
    },
    {
      "date": "2022-10-20",
      "open": "54.00",
      "high": "56.37",
      "low": "53.6335",
      "close": "54.40",
      "volume": "2741508"
    },
    {
      "date": "2022-10-21",
      "open": "53.66",
      "high": "55.08",
      "low": "51.78",
      "close": "55.01",
      "volume": "3396152"
    },
    {
      "date": "2022-10-24",
      "open": "54.41",
      "high": "55.04",
      "low": "52.37",
      "close": "54.71",
      "volume": "2321558"
    },
    {
      "date": "2022-10-25",
      "open": "55.64",
      "high": "58.35",
      "low": "55.49",
      "close": "58.31",
      "volume": "3390610"
    },
    {
      "date": "2022-10-26",
      "open": "56.314",
      "high": "59.74",
      "low": "56.27",
      "close": "56.98",
      "volume": "2523163"
    },
    {
      "date": "2022-10-27",
      "open": "57.52",
      "high": "58.46",
      "low": "56.295",
      "close": "56.53",
      "volume": "2775848"
    },
    {
      "date": "2022-10-28",
      "open": "56.032",
      "high": "57.39",
      "low": "55.16",
      "close": "57.29",
      "volume": "2320999"
    },
    {
      "date": "2022-10-31",
      "open": "57.68",
      "high": "57.82",
      "low": "55.57",
      "close": "56.12",
      "volume": "3486781"
    },
    {
      "date": "2022-11-01",
      "open": "58.12",
      "high": "59.13",
      "low": "54.94",
      "close": "55.00",
      "volume": "2291689"
    },
    {
      "date": "2022-11-02",
      "open": "54.73",
      "high": "54.86",
      "low": "50.85",
      "close": "50.93",
      "volume": "3300742"
    },
    {
      "date": "2022-11-03",
      "open": "49.97",
      "high": "51.0512",
      "low": "48.46",
      "close": "50.15",
      "volume": "4063859"
    },
    {
      "date": "2022-11-04",
      "open": "50.00",
      "high": "50.12",
      "low": "44.1204",
      "close": "45.02",
      "volume": "7520725"
    },
    {
      "date": "2022-11-07",
      "open": "47.78",
      "high": "47.82",
      "low": "45.21",
      "close": "47.24",
      "volume": "5522104"
    },
    {
      "date": "2022-11-08",
      "open": "47.69",
      "high": "49.41",
      "low": "46.03",
      "close": "47.70",
      "volume": "3913199"
    },
    {
      "date": "2022-11-09",
      "open": "47.19",
      "high": "47.51",
      "low": "45.15",
      "close": "45.51",
      "volume": "3532548"
    },
    {
      "date": "2022-11-10",
      "open": "49.01",
      "high": "51.99",
      "low": "48.29",
      "close": "49.25",
      "volume": "6759369"
    },
    {
      "date": "2022-11-11",
      "open": "49.535",
      "high": "54.82",
      "low": "49.05",
      "close": "54.35",
      "volume": "6175399"
    },
    {
      "date": "2022-11-14",
      "open": "53.345",
      "high": "54.02",
      "low": "51.17",
      "close": "51.41",
      "volume": "4434179"
    },
    {
      "date": "2022-11-15",
      "open": "54.18",
      "high": "55.43",
      "low": "52.815",
      "close": "53.42",
      "volume": "3706661"
    },
    {
      "date": "2022-11-16",
      "open": "51.79",
      "high": "52.31",
      "low": "50.07",
      "close": "50.42",
      "volume": "2885022"
    },
    {
      "date": "2022-11-17",
      "open": "48.48",
      "high": "50.34",
      "low": "48.00",
      "close": "49.07",
      "volume": "3112079"
    },
    {
      "date": "2022-11-18",
      "open": "50.42",
      "high": "50.55",
      "low": "48.29",
      "close": "49.86",
      "volume": "10568530"
    },
    {
      "date": "2022-11-21",
      "open": "49.23",
      "high": "49.53",
      "low": "47.704",
      "close": "48.29",
      "volume": "3017860"
    },
    {
      "date": "2022-11-22",
      "open": "47.73",
      "high": "48.35",
      "low": "46.775",
      "close": "47.97",
      "volume": "2640423"
    },
    {
      "date": "2022-11-23",
      "open": "48.31",
      "high": "51.16",
      "low": "47.50",
      "close": "50.74",
      "volume": "3558705"
    },
    {
      "date": "2022-11-25",
      "open": "50.31",
      "high": "50.47",
      "low": "49.53",
      "close": "50.09",
      "volume": "1118929"
    },
    {
      "date": "2022-11-28",
      "open": "49.65",
      "high": "51.28",
      "low": "49.40",
      "close": "50.20",
      "volume": "5520099"
    },
    {
      "date": "2022-11-29",
      "open": "50.08",
      "high": "52.49",
      "low": "50.08",
      "close": "51.25",
      "volume": "5774549"
    },
    {
      "date": "2022-11-30",
      "open": "49.56",
      "high": "53.7133",
      "low": "49.01",
      "close": "53.32",
      "volume": "8750988"
    },
    {
      "date": "2022-12-01",
      "open": "61.955",
      "high": "67.6199",
      "low": "61.37",
      "close": "67.43",
      "volume": "20131520"
    },
    {
      "date": "2022-12-02",
      "open": "65.50",
      "high": "66.94",
      "low": "63.40",
      "close": "65.08",
      "volume": "6615647"
    },
    {
      "date": "2022-12-05",
      "open": "64.92",
      "high": "65.08",
      "low": "60.62",
      "close": "61.94",
      "volume": "4305412"
    },
    {
      "date": "2022-12-06",
      "open": "62.00",
      "high": "62.39",
      "low": "60.22",
      "close": "61.89",
      "volume": "2658124"
    },
    {
      "date": "2022-12-07",
      "open": "62.13",
      "high": "63.88",
      "low": "61.085",
      "close": "61.66",
      "volume": "4468789"
    },
    {
      "date": "2022-12-08",
      "open": "62.34",
      "high": "65.00",
      "low": "60.51",
      "close": "63.82",
      "volume": "2769948"
    },
    {
      "date": "2022-12-09",
      "open": "63.47",
      "high": "65.87",
      "low": "62.95",
      "close": "64.42",
      "volume": "3051428"
    },
    {
      "date": "2022-12-12",
      "open": "64.68",
      "high": "68.73",
      "low": "64.22",
      "close": "68.49",
      "volume": "4524922"
    },
    {
      "date": "2022-12-13",
      "open": "73.08",
      "high": "74.18",
      "low": "68.10",
      "close": "70.52",
      "volume": "6229643"
    },
    {
      "date": "2022-12-14",
      "open": "70.52",
      "high": "72.35",
      "low": "69.6201",
      "close": "70.91",
      "volume": "2549370"
    },
    {
      "date": "2022-12-15",
      "open": "69.42",
      "high": "71.43",
      "low": "67.76",
      "close": "67.98",
      "volume": "3919642"
    },
    {
      "date": "2022-12-16",
      "open": "67.56",
      "high": "68.99",
      "low": "66.40",
      "close": "67.92",
      "volume": "6281852"
    },
    {
      "date": "2022-12-19",
      "open": "67.95",
      "high": "68.28",
      "low": "64.80",
      "close": "65.35",
      "volume": "2168196"
    },
    {
      "date": "2022-12-20",
      "open": "64.09",
      "high": "67.05",
      "low": "63.50",
      "close": "66.27",
      "volume": "2171366"
    },
    {
      "date": "2022-12-21",
      "open": "65.89",
      "high": "68.13",
      "low": "61.71",
      "close": "67.94",
      "volume": "3529593"
    },
    {
      "date": "2022-12-22",
      "open": "66.53",
      "high": "68.33",
      "low": "65.60",
      "close": "67.81",
      "volume": "2761842"
    },
    {
      "date": "2022-12-23",
      "open": "66.62",
      "high": "67.10",
      "low": "65.23",
      "close": "67.04",
      "volume": "1693552"
    },
    {
      "date": "2022-12-27",
      "open": "65.66",
      "high": "66.22",
      "low": "64.4912",
      "close": "64.96",
      "volume": "1434859"
    },
    {
      "date": "2022-12-28",
      "open": "64.645",
      "high": "66.26",
      "low": "64.52",
      "close": "65.38",
      "volume": "1477168"
    },
    {
      "date": "2022-12-29",
      "open": "66.295",
      "high": "68.90",
      "low": "65.38",
      "close": "68.37",
      "volume": "1838733"
    },
    {
      "date": "2022-12-30",
      "open": "66.61",
      "high": "68.4896",
      "low": "66.28",
      "close": "68.33",
      "volume": "1417568"
    },
    {
      "date": "2023-01-03",
      "open": "69.86",
      "high": "70.67",
      "low": "66.96",
      "close": "69.55",
      "volume": "2074749"
    },
    {
      "date": "2023-01-04",
      "open": "71.04",
      "high": "71.70",
      "low": "69.25",
      "close": "70.18",
      "volume": "2237081"
    },
    {
      "date": "2023-01-05",
      "open": "69.05",
      "high": "69.10",
      "low": "66.115",
      "close": "66.76",
      "volume": "2580170"
    },
    {
      "date": "2023-01-06",
      "open": "65.77",
      "high": "68.375",
      "low": "64.66",
      "close": "68.03",
      "volume": "2684094"
    },
    {
      "date": "2023-01-09",
      "open": "69.88",
      "high": "70.95",
      "low": "67.92",
      "close": "69.02",
      "volume": "2339789"
    },
    {
      "date": "2023-01-10",
      "open": "68.38",
      "high": "69.63",
      "low": "67.12",
      "close": "67.99",
      "volume": "2733472"
    },
    {
      "date": "2023-01-11",
      "open": "67.41",
      "high": "67.79",
      "low": "64.61",
      "close": "64.90",
      "volume": "4235330"
    },
    {
      "date": "2023-01-12",
      "open": "63.04",
      "high": "65.90",
      "low": "62.40",
      "close": "65.85",
      "volume": "3900917"
    },
    {
      "date": "2023-01-13",
      "open": "64.84",
      "high": "70.13",
      "low": "64.6299",
      "close": "69.76",
      "volume": "3635861"
    },
    {
      "date": "2023-01-17",
      "open": "69.77",
      "high": "71.20",
      "low": "67.325",
      "close": "71.12",
      "volume": "2696155"
    },
    {
      "date": "2023-01-18",
      "open": "72.00",
      "high": "72.59",
      "low": "68.49",
      "close": "68.59",
      "volume": "2479706"
    },
    {
      "date": "2023-01-19",
      "open": "67.28",
      "high": "68.18",
      "low": "65.661",
      "close": "67.67",
      "volume": "2173383"
    },
    {
      "date": "2023-01-20",
      "open": "68.50",
      "high": "69.02",
      "low": "66.92",
      "close": "68.70",
      "volume": "2166618"
    },
    {
      "date": "2023-01-23",
      "open": "69.38",
      "high": "70.3078",
      "low": "67.89",
      "close": "69.83",
      "volume": "2692694"
    },
    {
      "date": "2023-01-24",
      "open": "70.22",
      "high": "72.0388",
      "low": "68.52",
      "close": "68.70",
      "volume": "2365038"
    },
    {
      "date": "2023-01-25",
      "open": "66.70",
      "high": "68.4399",
      "low": "64.67",
      "close": "67.96",
      "volume": "2448131"
    },
    {
      "date": "2023-01-26",
      "open": "69.14",
      "high": "70.08",
      "low": "67.46",
      "close": "69.99",
      "volume": "1993663"
    },
    {
      "date": "2023-01-27",
      "open": "69.29",
      "high": "72.3583",
      "low": "69.00",
      "close": "71.38",
      "volume": "1728804"
    },
    {
      "date": "2023-01-30",
      "open": "74.00",
      "high": "74.00",
      "low": "69.16",
      "close": "69.21",
      "volume": "2322858"
    },
    {
      "date": "2023-01-31",
      "open": "69.21",
      "high": "74.40",
      "low": "68.92",
      "close": "73.61",
      "volume": "3275374"
    },
    {
      "date": "2023-02-01",
      "open": "73.50",
      "high": "76.765",
      "low": "71.04",
      "close": "76.15",
      "volume": "3537853"
    },
    {
      "date": "2023-02-02",
      "open": "80.71",
      "high": "82.0999",
      "low": "78.37",
      "close": "81.27",
      "volume": "5656165"
    },
    {
      "date": "2023-02-03",
      "open": "78.48",
      "high": "81.14",
      "low": "76.57",
      "close": "77.47",
      "volume": "2781684"
    },
    {
      "date": "2023-02-06",
      "open": "76.40",
      "high": "79.00",
      "low": "75.71",
      "close": "76.34",
      "volume": "1619079"
    },
    {
      "date": "2023-02-07",
      "open": "76.04",
      "high": "77.64",
      "low": "74.12",
      "close": "77.22",
      "volume": "1480154"
    },
    {
      "date": "2023-02-08",
      "open": "77.51",
      "high": "78.19",
      "low": "75.75",
      "close": "75.91",
      "volume": "1669836"
    },
    {
      "date": "2023-02-09",
      "open": "77.00",
      "high": "78.825",
      "low": "76.53",
      "close": "77.16",
      "volume": "2040131"
    },
    {
      "date": "2023-02-10",
      "open": "75.99",
      "high": "76.53",
      "low": "73.15",
      "close": "76.39",
      "volume": "2731238"
    },
    {
      "date": "2023-02-13",
      "open": "74.56",
      "high": "76.3694",
      "low": "73.595",
      "close": "75.56",
      "volume": "2945828"
    },
    {
      "date": "2023-02-14",
      "open": "73.43",
      "high": "77.45",
      "low": "73.03",
      "close": "77.28",
      "volume": "2499603"
    },
    {
      "date": "2023-02-15",
      "open": "77.43",
      "high": "78.7499",
      "low": "76.03",
      "close": "78.46",
      "volume": "1915418"
    },
    {
      "date": "2023-02-16",
      "open": "76.33",
      "high": "77.96",
      "low": "75.24",
      "close": "75.27",
      "volume": "1752121"
    },
    {
      "date": "2023-02-17",
      "open": "74.155",
      "high": "74.79",
      "low": "71.91",
      "close": "74.01",
      "volume": "1905587"
    },
    {
      "date": "2023-02-21",
      "open": "72.01",
      "high": "73.1812",
      "low": "71.21",
      "close": "72.17",
      "volume": "2065691"
    },
    {
      "date": "2023-02-22",
      "open": "72.87",
      "high": "73.955",
      "low": "72.43",
      "close": "72.56",
      "volume": "1495366"
    },
    {
      "date": "2023-02-23",
      "open": "73.30",
      "high": "73.7056",
      "low": "70.65",
      "close": "73.42",
      "volume": "2017914"
    },
    {
      "date": "2023-02-24",
      "open": "71.04",
      "high": "72.29",
      "low": "70.1201",
      "close": "72.27",
      "volume": "1646722"
    },
    {
      "date": "2023-02-27",
      "open": "72.84",
      "high": "73.60",
      "low": "71.48",
      "close": "71.64",
      "volume": "1621252"
    },
    {
      "date": "2023-02-28",
      "open": "72.21",
      "high": "72.56",
      "low": "70.31",
      "close": "71.29",
      "volume": "2639495"
    },
    {
      "date": "2023-03-01",
      "open": "71.54",
      "high": "72.64",
      "low": "70.60",
      "close": "71.44",
      "volume": "3626026"
    },
    {
      "date": "2023-03-02",
      "open": "81.00",
      "high": "81.55",
      "low": "76.30",
      "close": "80.91",
      "volume": "13229220"
    },
    {
      "date": "2023-03-03",
      "open": "81.36",
      "high": "87.455",
      "low": "81.0912",
      "close": "85.55",
      "volume": "6937679"
    },
    {
      "date": "2023-03-06",
      "open": "85.13",
      "high": "86.24",
      "low": "82.8678",
      "close": "84.15",
      "volume": "3257782"
    },
    {
      "date": "2023-03-07",
      "open": "84.65",
      "high": "87.88",
      "low": "84.10",
      "close": "85.42",
      "volume": "2689656"
    },
    {
      "date": "2023-03-08",
      "open": "85.25",
      "high": "86.54",
      "low": "83.88",
      "close": "85.96",
      "volume": "2704168"
    },
    {
      "date": "2023-03-09",
      "open": "85.55",
      "high": "87.27",
      "low": "83.42",
      "close": "83.65",
      "volume": "2605073"
    },
    {
      "date": "2023-03-10",
      "open": "83.405",
      "high": "83.405",
      "low": "79.41",
      "close": "81.03",
      "volume": "2987772"
    },
    {
      "date": "2023-03-13",
      "open": "78.99",
      "high": "82.71",
      "low": "77.51",
      "close": "79.99",
      "volume": "2605283"
    },
    {
      "date": "2023-03-14",
      "open": "81.74",
      "high": "82.61",
      "low": "80.66",
      "close": "81.81",
      "volume": "1541063"
    },
    {
      "date": "2023-03-15",
      "open": "80.99",
      "high": "83.45",
      "low": "80.45",
      "close": "83.21",
      "volume": "2040258"
    },
    {
      "date": "2023-03-16",
      "open": "83.24",
      "high": "84.95",
      "low": "81.11",
      "close": "84.36",
      "volume": "2476656"
    },
    {
      "date": "2023-03-17",
      "open": "85.12",
      "high": "85.43",
      "low": "82.98",
      "close": "83.83",
      "volume": "3018648"
    },
    {
      "date": "2023-03-20",
      "open": "83.28",
      "high": "84.48",
      "low": "82.305",
      "close": "84.24",
      "volume": "1791773"
    },
    {
      "date": "2023-03-21",
      "open": "84.88",
      "high": "86.05",
      "low": "83.43",
      "close": "84.48",
      "volume": "2318142"
    },
    {
      "date": "2023-03-22",
      "open": "84.11",
      "high": "85.06",
      "low": "82.17",
      "close": "82.29",
      "volume": "1960398"
    },
    {
      "date": "2023-03-23",
      "open": "83.22",
      "high": "85.2349",
      "low": "82.96",
      "close": "84.26",
      "volume": "1578192"
    },
    {
      "date": "2023-03-24",
      "open": "83.78",
      "high": "83.93",
      "low": "82.06",
      "close": "82.25",
      "volume": "1234998"
    },
    {
      "date": "2023-03-27",
      "open": "82.30",
      "high": "83.74",
      "low": "81.79",
      "close": "83.33",
      "volume": "1790721"
    },
    {
      "date": "2023-03-28",
      "open": "83.32",
      "high": "83.68",
      "low": "81.975",
      "close": "82.16",
      "volume": "1250060"
    },
    {
      "date": "2023-03-29",
      "open": "83.30",
      "high": "84.85",
      "low": "82.8463",
      "close": "84.19",
      "volume": "1430535"
    },
    {
      "date": "2023-03-30",
      "open": "85.23",
      "high": "85.94",
      "low": "84.07",
      "close": "84.34",
      "volume": "1179750"
    },
    {
      "date": "2023-03-31",
      "open": "84.97",
      "high": "86.63",
      "low": "83.80",
      "close": "86.24",
      "volume": "1943023"
    },
    {
      "date": "2023-04-03",
      "open": "85.77",
      "high": "85.87",
      "low": "83.30",
      "close": "83.45",
      "volume": "1803469"
    },
    {
      "date": "2023-04-04",
      "open": "83.84",
      "high": "84.06",
      "low": "81.97",
      "close": "82.23",
      "volume": "1742750"
    },
    {
      "date": "2023-04-05",
      "open": "81.50",
      "high": "81.645",
      "low": "77.63",
      "close": "78.59",
      "volume": "2379505"
    },
    {
      "date": "2023-04-06",
      "open": "78.00",
      "high": "80.01",
      "low": "76.70",
      "close": "79.96",
      "volume": "1902850"
    },
    {
      "date": "2023-04-10",
      "open": "78.87",
      "high": "78.98",
      "low": "76.60",
      "close": "78.01",
      "volume": "1957922"
    },
    {
      "date": "2023-04-11",
      "open": "77.04",
      "high": "78.645",
      "low": "75.74",
      "close": "78.23",
      "volume": "2602125"
    },
    {
      "date": "2023-04-12",
      "open": "80.29",
      "high": "80.68",
      "low": "75.87",
      "close": "75.96",
      "volume": "1873020"
    },
    {
      "date": "2023-04-13",
      "open": "76.08",
      "high": "77.72",
      "low": "75.69",
      "close": "75.75",
      "volume": "1842364"
    },
    {
      "date": "2023-04-14",
      "open": "74.92",
      "high": "75.38",
      "low": "73.30",
      "close": "74.30",
      "volume": "2833704"
    },
    {
      "date": "2023-04-17",
      "open": "75.06",
      "high": "77.91",
      "low": "74.10",
      "close": "77.74",
      "volume": "1805744"
    },
    {
      "date": "2023-04-18",
      "open": "79.59",
      "high": "80.0999",
      "low": "77.11",
      "close": "77.81",
      "volume": "1871585"
    },
    {
      "date": "2023-04-19",
      "open": "76.11",
      "high": "77.51",
      "low": "76.10",
      "close": "76.91",
      "volume": "1466596"
    },
    {
      "date": "2023-04-20",
      "open": "75.81",
      "high": "77.37",
      "low": "75.53",
      "close": "76.37",
      "volume": "1273760"
    },
    {
      "date": "2023-04-21",
      "open": "76.81",
      "high": "77.2899",
      "low": "75.78",
      "close": "75.96",
      "volume": "1074029"
    },
    {
      "date": "2023-04-24",
      "open": "76.21",
      "high": "76.32",
      "low": "73.065",
      "close": "73.15",
      "volume": "1667055"
    },
    {
      "date": "2023-04-25",
      "open": "72.18",
      "high": "72.37",
      "low": "69.77",
      "close": "69.88",
      "volume": "2783780"
    },
    {
      "date": "2023-04-26",
      "open": "71.31",
      "high": "71.40",
      "low": "68.95",
      "close": "69.24",
      "volume": "2147029"
    },
    {
      "date": "2023-04-27",
      "open": "70.11",
      "high": "70.50",
      "low": "68.93",
      "close": "70.03",
      "volume": "1477252"
    },
    {
      "date": "2023-04-28",
      "open": "68.44",
      "high": "69.28",
      "low": "67.25",
      "close": "68.53",
      "volume": "2045079"
    },
    {
      "date": "2023-05-01",
      "open": "67.41",
      "high": "68.64",
      "low": "66.82",
      "close": "68.64",
      "volume": "2353108"
    },
    {
      "date": "2023-05-02",
      "open": "68.35",
      "high": "70.50",
      "low": "67.18",
      "close": "70.28",
      "volume": "3461039"
    },
    {
      "date": "2023-05-03",
      "open": "70.20",
      "high": "70.85",
      "low": "68.13",
      "close": "70.15",
      "volume": "2655597"
    },
    {
      "date": "2023-05-04",
      "open": "69.82",
      "high": "73.09",
      "low": "69.82",
      "close": "72.65",
      "volume": "2506154"
    },
    {
      "date": "2023-05-05",
      "open": "72.91",
      "high": "74.26",
      "low": "72.58",
      "close": "73.78",
      "volume": "1468144"
    },
    {
      "date": "2023-05-08",
      "open": "75.27",
      "high": "79.40",
      "low": "75.25",
      "close": "79.25",
      "volume": "3328591"
    },
    {
      "date": "2023-05-09",
      "open": "79.00",
      "high": "80.08",
      "low": "75.95",
      "close": "76.03",
      "volume": "1984820"
    },
    {
      "date": "2023-05-10",
      "open": "76.62",
      "high": "79.20",
      "low": "76.35",
      "close": "78.25",
      "volume": "1900243"
    },
    {
      "date": "2023-05-11",
      "open": "78.25",
      "high": "79.13",
      "low": "77.11",
      "close": "78.89",
      "volume": "1829079"
    },
    {
      "date": "2023-05-12",
      "open": "78.75",
      "high": "78.75",
      "low": "75.31",
      "close": "76.47",
      "volume": "1628886"
    },
    {
      "date": "2023-05-15",
      "open": "76.51",
      "high": "78.64",
      "low": "76.195",
      "close": "78.38",
      "volume": "1450628"
    },
    {
      "date": "2023-05-16",
      "open": "77.13",
      "high": "78.555",
      "low": "76.74",
      "close": "78.11",
      "volume": "975626"
    },
    {
      "date": "2023-05-17",
      "open": "78.27",
      "high": "80.47",
      "low": "77.4696",
      "close": "80.35",
      "volume": "1337850"
    },
    {
      "date": "2023-05-18",
      "open": "80.35",
      "high": "81.37",
      "low": "79.47",
      "close": "81.19",
      "volume": "1931106"
    },
    {
      "date": "2023-05-19",
      "open": "80.68",
      "high": "82.57",
      "low": "80.37",
      "close": "82.15",
      "volume": "1917532"
    },
    {
      "date": "2023-05-22",
      "open": "81.73",
      "high": "85.855",
      "low": "81.35",
      "close": "85.44",
      "volume": "2475467"
    },
    {
      "date": "2023-05-23",
      "open": "84.86",
      "high": "86.7899",
      "low": "83.07",
      "close": "83.42",
      "volume": "1718309"
    },
    {
      "date": "2023-05-24",
      "open": "83.00",
      "high": "85.24",
      "low": "82.54",
      "close": "84.67",
      "volume": "1613725"
    },
    {
      "date": "2023-05-25",
      "open": "85.41",
      "high": "85.73",
      "low": "83.54",
      "close": "84.57",
      "volume": "1547796"
    },
    {
      "date": "2023-05-26",
      "open": "84.57",
      "high": "88.76",
      "low": "84.45",
      "close": "88.10",
      "volume": "2221964"
    },
    {
      "date": "2023-05-30",
      "open": "90.42",
      "high": "90.9999",
      "low": "87.655",
      "close": "90.11",
      "volume": "3273330"
    },
    {
      "date": "2023-05-31",
      "open": "89.64",
      "high": "91.50",
      "low": "88.85",
      "close": "90.90",
      "volume": "5496925"
    },
    {
      "date": "2023-06-01",
      "open": "74.14",
      "high": "75.78",
      "low": "70.20",
      "close": "74.69",
      "volume": "19694180"
    },
    {
      "date": "2023-06-02",
      "open": "76.00",
      "high": "76.1599",
      "low": "73.2017",
      "close": "73.83",
      "volume": "6589675"
    },
    {
      "date": "2023-06-05",
      "open": "73.50",
      "high": "73.705",
      "low": "71.30",
      "close": "72.01",
      "volume": "4972879"
    },
    {
      "date": "2023-06-06",
      "open": "71.73",
      "high": "73.75",
      "low": "71.30",
      "close": "72.64",
      "volume": "2870924"
    },
    {
      "date": "2023-06-07",
      "open": "72.80",
      "high": "73.32",
      "low": "71.36",
      "close": "72.03",
      "volume": "2439550"
    },
    {
      "date": "2023-06-08",
      "open": "71.87",
      "high": "72.97",
      "low": "71.36",
      "close": "71.45",
      "volume": "2095519"
    },
    {
      "date": "2023-06-09",
      "open": "71.55",
      "high": "73.06",
      "low": "70.8309",
      "close": "71.40",
      "volume": "2496327"
    },
    {
      "date": "2023-06-12",
      "open": "71.82",
      "high": "73.35",
      "low": "71.455",
      "close": "73.09",
      "volume": "2354435"
    },
    {
      "date": "2023-06-13",
      "open": "74.29",
      "high": "76.09",
      "low": "73.585",
      "close": "76.07",
      "volume": "4035287"
    },
    {
      "date": "2023-06-14",
      "open": "75.80",
      "high": "76.7799",
      "low": "73.93",
      "close": "74.42",
      "volume": "2672502"
    },
    {
      "date": "2023-06-15",
      "open": "74.12",
      "high": "76.71",
      "low": "73.66",
      "close": "76.18",
      "volume": "2396335"
    },
    {
      "date": "2023-06-16",
      "open": "76.97",
      "high": "77.30",
      "low": "74.75",
      "close": "75.75",
      "volume": "3924976"
    },
    {
      "date": "2023-06-20",
      "open": "74.49",
      "high": "75.98",
      "low": "73.33",
      "close": "73.35",
      "volume": "1997191"
    },
    {
      "date": "2023-06-21",
      "open": "72.63",
      "high": "73.085",
      "low": "69.21",
      "close": "70.35",
      "volume": "3848016"
    },
    {
      "date": "2023-06-22",
      "open": "69.73",
      "high": "71.02",
      "low": "68.90",
      "close": "70.99",
      "volume": "1970807"
    },
    {
      "date": "2023-06-23",
      "open": "70.17",
      "high": "70.42",
      "low": "69.19",
      "close": "69.25",
      "volume": "2013085"
    },
    {
      "date": "2023-06-26",
      "open": "69.29",
      "high": "70.40",
      "low": "68.67",
      "close": "69.63",
      "volume": "1454777"
    },
    {
      "date": "2023-06-27",
      "open": "69.77",
      "high": "70.332",
      "low": "68.69",
      "close": "69.23",
      "volume": "2251257"
    },
    {
      "date": "2023-06-28",
      "open": "69.32",
      "high": "70.18",
      "low": "68.52",
      "close": "69.59",
      "volume": "2643814"
    },
    {
      "date": "2023-06-29",
      "open": "69.54",
      "high": "69.87",
      "low": "68.685",
      "close": "69.17",
      "volume": "2002803"
    },
    {
      "date": "2023-06-30",
      "open": "69.50",
      "high": "70.98",
      "low": "69.21",
      "close": "69.35",
      "volume": "2126514"
    },
    {
      "date": "2023-07-03",
      "open": "69.67",
      "high": "70.50",
      "low": "68.67",
      "close": "69.26",
      "volume": "1391588"
    },
    {
      "date": "2023-07-05",
      "open": "68.97",
      "high": "70.50",
      "low": "68.13",
      "close": "70.34",
      "volume": "2006948"
    },
    {
      "date": "2023-07-06",
      "open": "68.98",
      "high": "69.00",
      "low": "67.72",
      "close": "68.57",
      "volume": "2136773"
    },
    {
      "date": "2023-07-07",
      "open": "69.09",
      "high": "69.61",
      "low": "68.41",
      "close": "68.53",
      "volume": "1265137"
    },
    {
      "date": "2023-07-10",
      "open": "68.27",
      "high": "70.38",
      "low": "68.09",
      "close": "69.74",
      "volume": "1915175"
    },
    {
      "date": "2023-07-11",
      "open": "69.85",
      "high": "70.67",
      "low": "68.695",
      "close": "70.59",
      "volume": "2496366"
    },
    {
      "date": "2023-07-12",
      "open": "71.81",
      "high": "71.95",
      "low": "69.74",
      "close": "70.95",
      "volume": "2036282"
    },
    {
      "date": "2023-07-13",
      "open": "71.59",
      "high": "73.78",
      "low": "71.41",
      "close": "73.53",
      "volume": "2707176"
    },
    {
      "date": "2023-07-14",
      "open": "73.70",
      "high": "74.44",
      "low": "70.42",
      "close": "70.69",
      "volume": "2572931"
    },
    {
      "date": "2023-07-17",
      "open": "70.71",
      "high": "72.1795",
      "low": "70.26",
      "close": "70.85",
      "volume": "3219409"
    },
    {
      "date": "2023-07-18",
      "open": "70.69",
      "high": "71.1973",
      "low": "69.93",
      "close": "70.84",
      "volume": "3107525"
    },
    {
      "date": "2023-07-19",
      "open": "71.66",
      "high": "73.16",
      "low": "69.845",
      "close": "70.37",
      "volume": "3157119"
    },
    {
      "date": "2023-07-20",
      "open": "69.70",
      "high": "70.50",
      "low": "69.30",
      "close": "69.76",
      "volume": "2603881"
    },
    {
      "date": "2023-07-21",
      "open": "70.57",
      "high": "71.09",
      "low": "69.64",
      "close": "70.00",
      "volume": "1894093"
    },
    {
      "date": "2023-07-24",
      "open": "70.20",
      "high": "71.0566",
      "low": "69.63",
      "close": "70.50",
      "volume": "1442770"
    },
    {
      "date": "2023-07-25",
      "open": "70.96",
      "high": "71.93",
      "low": "70.42",
      "close": "70.53",
      "volume": "1198913"
    },
    {
      "date": "2023-07-26",
      "open": "70.73",
      "high": "72.10",
      "low": "70.25",
      "close": "71.41",
      "volume": "2543070"
    },
    {
      "date": "2023-07-27",
      "open": "72.50",
      "high": "72.70",
      "low": "70.02",
      "close": "70.31",
      "volume": "1224767"
    },
    {
      "date": "2023-07-28",
      "open": "71.21",
      "high": "74.11",
      "low": "71.11",
      "close": "73.98",
      "volume": "1771976"
    },
    {
      "date": "2023-07-31",
      "open": "74.50",
      "high": "76.94",
      "low": "74.50",
      "close": "76.86",
      "volume": "1933962"
    },
    {
      "date": "2023-08-01",
      "open": "76.37",
      "high": "76.42",
      "low": "75.20",
      "close": "76.19",
      "volume": "1187425"
    },
    {
      "date": "2023-08-02",
      "open": "75.20",
      "high": "75.23",
      "low": "71.835",
      "close": "72.34",
      "volume": "1840541"
    },
    {
      "date": "2023-08-03",
      "open": "72.33",
      "high": "73.68",
      "low": "71.79",
      "close": "72.94",
      "volume": "1364936"
    },
    {
      "date": "2023-08-04",
      "open": "73.94",
      "high": "74.27",
      "low": "71.79",
      "close": "72.56",
      "volume": "1745468"
    },
    {
      "date": "2023-08-07",
      "open": "72.75",
      "high": "73.29",
      "low": "70.85",
      "close": "73.12",
      "volume": "1471302"
    },
    {
      "date": "2023-08-08",
      "open": "71.67",
      "high": "71.70",
      "low": "69.4801",
      "close": "71.48",
      "volume": "1944086"
    },
    {
      "date": "2023-08-09",
      "open": "71.71",
      "high": "71.83",
      "low": "69.90",
      "close": "69.95",
      "volume": "1100728"
    },
    {
      "date": "2023-08-10",
      "open": "70.76",
      "high": "72.34",
      "low": "70.75",
      "close": "72.08",
      "volume": "1010667"
    },
    {
      "date": "2023-08-11",
      "open": "71.49",
      "high": "72.6875",
      "low": "71.19",
      "close": "71.40",
      "volume": "866752"
    },
    {
      "date": "2023-08-14",
      "open": "74.61",
      "high": "74.66",
      "low": "71.00",
      "close": "72.26",
      "volume": "3132219"
    },
    {
      "date": "2023-08-15",
      "open": "71.61",
      "high": "73.06",
      "low": "71.50",
      "close": "72.26",
      "volume": "1378801"
    },
    {
      "date": "2023-08-16",
      "open": "71.86",
      "high": "73.16",
      "low": "71.55",
      "close": "72.37",
      "volume": "1423567"
    },
    {
      "date": "2023-08-17",
      "open": "72.34",
      "high": "72.34",
      "low": "70.275",
      "close": "70.71",
      "volume": "1616106"
    },
    {
      "date": "2023-08-18",
      "open": "69.22",
      "high": "72.05",
      "low": "68.79",
      "close": "71.725",
      "volume": "1596427"
    },
    {
      "date": "2023-08-21",
      "open": "71.88",
      "high": "73.52",
      "low": "71.82",
      "close": "72.94",
      "volume": "1621296"
    },
    {
      "date": "2023-08-22",
      "open": "72.96",
      "high": "73.00",
      "low": "70.93",
      "close": "71.38",
      "volume": "1361083"
    },
    {
      "date": "2023-08-23",
      "open": "71.72",
      "high": "73.61",
      "low": "71.23",
      "close": "73.51",
      "volume": "1234576"
    },
    {
      "date": "2023-08-24",
      "open": "74.00",
      "high": "74.1631",
      "low": "71.37",
      "close": "71.37",
      "volume": "1300269"
    },
    {
      "date": "2023-08-25",
      "open": "71.28",
      "high": "72.40",
      "low": "70.17",
      "close": "72.23",
      "volume": "1472760"
    },
    {
      "date": "2023-08-28",
      "open": "71.99",
      "high": "72.90",
      "low": "71.41",
      "close": "72.12",
      "volume": "1762303"
    },
    {
      "date": "2023-08-29",
      "open": "71.90",
      "high": "73.15",
      "low": "71.09",
      "close": "71.86",
      "volume": "2206295"
    },
    {
      "date": "2023-08-30",
      "open": "71.94",
      "high": "73.79",
      "low": "71.775",
      "close": "73.57",
      "volume": "4698007"
    },
    {
      "date": "2023-08-31",
      "open": "78.61",
      "high": "86.50",
      "low": "78.23",
      "close": "83.51",
      "volume": "12111300"
    },
    {
      "date": "2023-09-01",
      "open": "84.46",
      "high": "86.66",
      "low": "84.3601",
      "close": "86.16",
      "volume": "4481112"
    },
    {
      "date": "2023-09-05",
      "open": "85.28",
      "high": "88.8255",
      "low": "85.27",
      "close": "87.17",
      "volume": "4684316"
    },
    {
      "date": "2023-09-06",
      "open": "86.51",
      "high": "88.15",
      "low": "86.245",
      "close": "87.50",
      "volume": "3512844"
    },
    {
      "date": "2023-09-07",
      "open": "86.53",
      "high": "88.80",
      "low": "86.23",
      "close": "87.68",
      "volume": "2509223"
    },
    {
      "date": "2023-09-08",
      "open": "87.60",
      "high": "88.3199",
      "low": "86.542",
      "close": "87.38",
      "volume": "1655902"
    },
    {
      "date": "2023-09-11",
      "open": "87.52",
      "high": "90.7296",
      "low": "87.52",
      "close": "90.08",
      "volume": "2528941"
    },
    {
      "date": "2023-09-12",
      "open": "89.17",
      "high": "90.425",
      "low": "87.59",
      "close": "87.59",
      "volume": "2327631"
    },
    {
      "date": "2023-09-13",
      "open": "87.38",
      "high": "88.47",
      "low": "87.09",
      "close": "87.44",
      "volume": "1854891"
    },
    {
      "date": "2023-09-14",
      "open": "87.48",
      "high": "87.5891",
      "low": "83.16",
      "close": "86.03",
      "volume": "4305988"
    },
    {
      "date": "2023-09-15",
      "open": "85.40",
      "high": "86.37",
      "low": "83.70",
      "close": "84.31",
      "volume": "4511701"
    },
    {
      "date": "2023-09-18",
      "open": "83.28",
      "high": "83.80",
      "low": "82.15",
      "close": "83.16",
      "volume": "2347890"
    },
    {
      "date": "2023-09-19",
      "open": "82.57",
      "high": "83.60",
      "low": "81.80",
      "close": "82.04",
      "volume": "1892203"
    },
    {
      "date": "2023-09-20",
      "open": "82.04",
      "high": "84.56",
      "low": "81.45",
      "close": "83.53",
      "volume": "1608884"
    },
    {
      "date": "2023-09-21",
      "open": "82.50",
      "high": "83.935",
      "low": "81.09",
      "close": "81.13",
      "volume": "2130925"
    },
    {
      "date": "2023-09-22",
      "open": "82.41",
      "high": "82.62",
      "low": "80.55",
      "close": "80.68",
      "volume": "1204210"
    },
    {
      "date": "2023-09-25",
      "open": "80.43",
      "high": "80.605",
      "low": "79.80",
      "close": "80.19",
      "volume": "1208078"
    },
    {
      "date": "2023-09-26",
      "open": "79.63",
      "high": "80.60",
      "low": "79.12",
      "close": "79.63",
      "volume": "1220579"
    },
    {
      "date": "2023-09-27",
      "open": "79.77",
      "high": "81.48",
      "low": "79.52",
      "close": "80.70",
      "volume": "1210686"
    },
    {
      "date": "2023-09-28",
      "open": "79.68",
      "high": "81.63",
      "low": "79.345",
      "close": "81.46",
      "volume": "1573833"
    },
    {
      "date": "2023-09-29",
      "open": "82.37",
      "high": "83.89",
      "low": "80.91",
      "close": "81.51",
      "volume": "2279465"
    },
    {
      "date": "2023-10-02",
      "open": "82.36",
      "high": "83.62",
      "low": "79.81",
      "close": "80.72",
      "volume": "3208809"
    },
    {
      "date": "2023-10-03",
      "open": "79.52",
      "high": "81.49",
      "low": "78.36",
      "close": "78.84",
      "volume": "1890188"
    },
    {
      "date": "2023-10-04",
      "open": "78.96",
      "high": "79.70",
      "low": "77.44",
      "close": "78.01",
      "volume": "1819654"
    },
    {
      "date": "2023-10-05",
      "open": "78.04",
      "high": "78.3199",
      "low": "76.415",
      "close": "76.98",
      "volume": "1778256"
    },
    {
      "date": "2023-10-06",
      "open": "75.53",
      "high": "80.635",
      "low": "75.47",
      "close": "80.42",
      "volume": "2914059"
    },
    {
      "date": "2023-10-09",
      "open": "79.67",
      "high": "85.65",
      "low": "79.67",
      "close": "83.50",
      "volume": "3667535"
    },
    {
      "date": "2023-10-10",
      "open": "83.50",
      "high": "85.90",
      "low": "82.79",
      "close": "85.02",
      "volume": "2157245"
    },
    {
      "date": "2023-10-11",
      "open": "85.48",
      "high": "88.00",
      "low": "85.32",
      "close": "87.97",
      "volume": "3208886"
    },
    {
      "date": "2023-10-12",
      "open": "87.84",
      "high": "88.06",
      "low": "84.225",
      "close": "84.60",
      "volume": "2786925"
    },
    {
      "date": "2023-10-13",
      "open": "85.03",
      "high": "85.76",
      "low": "82.76",
      "close": "83.08",
      "volume": "1394643"
    },
    {
      "date": "2023-10-16",
      "open": "83.10",
      "high": "87.13",
      "low": "82.81",
      "close": "86.51",
      "volume": "1787992"
    },
    {
      "date": "2023-10-17",
      "open": "85.198",
      "high": "88.53",
      "low": "85.01",
      "close": "86.17",
      "volume": "2023785"
    },
    {
      "date": "2023-10-18",
      "open": "85.07",
      "high": "87.34",
      "low": "85.00",
      "close": "85.395",
      "volume": "1282146"
    },
    {
      "date": "2023-10-19",
      "open": "86.70",
      "high": "87.18",
      "low": "85.01",
      "close": "85.46",
      "volume": "1423610"
    },
    {
      "date": "2023-10-20",
      "open": "85.29",
      "high": "85.294",
      "low": "73.55",
      "close": "75.57",
      "volume": "11018550"
    },
    {
      "date": "2023-10-23",
      "open": "69.30",
      "high": "70.75",
      "low": "67.80",
      "close": "69.42",
      "volume": "11192090"
    },
    {
      "date": "2023-10-24",
      "open": "69.81",
      "high": "72.88",
      "low": "69.605",
      "close": "71.91",
      "volume": "4576995"
    },
    {
      "date": "2023-10-25",
      "open": "71.52",
      "high": "71.95",
      "low": "66.53",
      "close": "67.42",
      "volume": "3970393"
    },
    {
      "date": "2023-10-26",
      "open": "67.89",
      "high": "69.42",
      "low": "67.25",
      "close": "67.70",
      "volume": "2368206"
    },
    {
      "date": "2023-10-27",
      "open": "68.20",
      "high": "68.7255",
      "low": "66.74",
      "close": "67.08",
      "volume": "1630119"
    },
    {
      "date": "2023-10-30",
      "open": "67.49",
      "high": "67.72",
      "low": "65.26",
      "close": "65.76",
      "volume": "1963006"
    },
    {
      "date": "2023-10-31",
      "open": "66.07",
      "high": "67.95",
      "low": "65.41",
      "close": "67.41",
      "volume": "1636347"
    },
    {
      "date": "2023-11-01",
      "open": "67.78",
      "high": "68.87",
      "low": "67.23",
      "close": "68.73",
      "volume": "1612857"
    },
    {
      "date": "2023-11-02",
      "open": "69.91",
      "high": "70.9502",
      "low": "65.04",
      "close": "67.99",
      "volume": "3697528"
    },
    {
      "date": "2023-11-03",
      "open": "69.00",
      "high": "70.82",
      "low": "68.15",
      "close": "69.88",
      "volume": "2111340"
    },
    {
      "date": "2023-11-06",
      "open": "70.00",
      "high": "70.12",
      "low": "67.20",
      "close": "67.76",
      "volume": "2120401"
    },
    {
      "date": "2023-11-07",
      "open": "68.98",
      "high": "69.70",
      "low": "67.44",
      "close": "68.45",
      "volume": "1785407"
    },
    {
      "date": "2023-11-08",
      "open": "68.32",
      "high": "68.66",
      "low": "67.04",
      "close": "67.45",
      "volume": "2236469"
    },
    {
      "date": "2023-11-09",
      "open": "67.49",
      "high": "68.84",
      "low": "66.01",
      "close": "66.30",
      "volume": "2423857"
    },
    {
      "date": "2023-11-10",
      "open": "66.51",
      "high": "67.99",
      "low": "65.9775",
      "close": "67.77",
      "volume": "1441689"
    },
    {
      "date": "2023-11-13",
      "open": "67.25",
      "high": "69.11",
      "low": "66.99",
      "close": "68.23",
      "volume": "1605417"
    },
    {
      "date": "2023-11-14",
      "open": "70.25",
      "high": "71.54",
      "low": "70.05",
      "close": "70.18",
      "volume": "1896359"
    },
    {
      "date": "2023-11-15",
      "open": "70.70",
      "high": "72.53",
      "low": "70.25",
      "close": "70.41",
      "volume": "1550295"
    },
    {
      "date": "2023-11-16",
      "open": "69.61",
      "high": "70.98",
      "low": "69.29",
      "close": "69.62",
      "volume": "1405657"
    },
    {
      "date": "2023-11-17",
      "open": "69.49",
      "high": "70.46",
      "low": "68.9155",
      "close": "70.22",
      "volume": "1035147"
    },
    {
      "date": "2023-11-20",
      "open": "70.09",
      "high": "72.22",
      "low": "70.09",
      "close": "72.06",
      "volume": "1538420"
    },
    {
      "date": "2023-11-21",
      "open": "71.53",
      "high": "72.34",
      "low": "69.96",
      "close": "71.02",
      "volume": "1732153"
    },
    {
      "date": "2023-11-22",
      "open": "70.855",
      "high": "73.07",
      "low": "70.36",
      "close": "71.93",
      "volume": "1904898"
    },
    {
      "date": "2023-11-24",
      "open": "71.91",
      "high": "73.25",
      "low": "71.50",
      "close": "73.25",
      "volume": "1149714"
    },
    {
      "date": "2023-11-27",
      "open": "72.31",
      "high": "72.70",
      "low": "70.28",
      "close": "70.28",
      "volume": "3988126"
    },
    {
      "date": "2023-11-28",
      "open": "70.03",
      "high": "73.29",
      "low": "69.905",
      "close": "72.61",
      "volume": "3867733"
    },
    {
      "date": "2023-11-29",
      "open": "70.52",
      "high": "72.14",
      "low": "67.39",
      "close": "70.77",
      "volume": "10401610"
    },
    {
      "date": "2023-11-30",
      "open": "69.30",
      "high": "70.79",
      "low": "66.69",
      "close": "67.05",
      "volume": "6770422"
    },
    {
      "date": "2023-12-01",
      "open": "67.225",
      "high": "73.78",
      "low": "67.13",
      "close": "73.63",
      "volume": "5210360"
    },
    {
      "date": "2023-12-04",
      "open": "72.90",
      "high": "74.25",
      "low": "71.81",
      "close": "72.50",
      "volume": "3207645"
    },
    {
      "date": "2023-12-05",
      "open": "71.82",
      "high": "72.75",
      "low": "71.15",
      "close": "72.69",
      "volume": "1833094"
    },
    {
      "date": "2023-12-06",
      "open": "72.85",
      "high": "74.80",
      "low": "71.76",
      "close": "73.98",
      "volume": "2561917"
    },
    {
      "date": "2023-12-07",
      "open": "73.98",
      "high": "73.98",
      "low": "71.32",
      "close": "72.00",
      "volume": "3032578"
    },
    {
      "date": "2023-12-08",
      "open": "71.89",
      "high": "73.50",
      "low": "71.58",
      "close": "72.01",
      "volume": "2784358"
    },
    {
      "date": "2023-12-11",
      "open": "72.00",
      "high": "74.0675",
      "low": "71.61",
      "close": "73.535",
      "volume": "1466349"
    },
    {
      "date": "2023-12-12",
      "open": "73.37",
      "high": "77.44",
      "low": "73.00",
      "close": "76.99",
      "volume": "3412356"
    },
    {
      "date": "2023-12-13",
      "open": "77.05",
      "high": "78.98",
      "low": "76.06",
      "close": "78.64",
      "volume": "2998033"
    },
    {
      "date": "2023-12-14",
      "open": "80.00",
      "high": "82.99",
      "low": "78.58",
      "close": "81.06",
      "volume": "4964312"
    },
    {
      "date": "2023-12-15",
      "open": "81.58",
      "high": "83.53",
      "low": "81.12",
      "close": "83.17",
      "volume": "6175163"
    },
    {
      "date": "2023-12-18",
      "open": "82.88",
      "high": "84.58",
      "low": "82.06",
      "close": "84.35",
      "volume": "3602433"
    },
    {
      "date": "2023-12-19",
      "open": "84.48",
      "high": "86.88",
      "low": "84.26",
      "close": "86.68",
      "volume": "2632611"
    },
    {
      "date": "2023-12-20",
      "open": "86.37",
      "high": "87.60",
      "low": "84.96",
      "close": "85.27",
      "volume": "2080162"
    },
    {
      "date": "2023-12-21",
      "open": "85.65",
      "high": "89.15",
      "low": "85.59",
      "close": "89.04",
      "volume": "3018495"
    },
    {
      "date": "2023-12-22",
      "open": "89.04",
      "high": "89.80",
      "low": "88.15",
      "close": "89.36",
      "volume": "1843238"
    },
    {
      "date": "2023-12-26",
      "open": "89.65",
      "high": "92.22",
      "low": "89.07",
      "close": "91.72",
      "volume": "2321468"
    },
    {
      "date": "2023-12-27",
      "open": "91.67",
      "high": "92.38",
      "low": "90.59",
      "close": "90.60",
      "volume": "2198605"
    },
    {
      "date": "2023-12-28",
      "open": "90.50",
      "high": "91.73",
      "low": "89.80",
      "close": "91.33",
      "volume": "1333880"
    },
    {
      "date": "2023-12-29",
      "open": "90.78",
      "high": "91.605",
      "low": "89.98",
      "close": "90.53",
      "volume": "1226057"
    },
    {
      "date": "2024-01-02",
      "open": "89.00",
      "high": "89.3125",
      "low": "86.25",
      "close": "87.00",
      "volume": "2551558"
    },
    {
      "date": "2024-01-03",
      "open": "85.68",
      "high": "86.8878",
      "low": "83.72",
      "close": "83.87",
      "volume": "1916428"
    },
    {
      "date": "2024-01-04",
      "open": "83.11",
      "high": "84.32",
      "low": "82.62",
      "close": "83.37",
      "volume": "1417218"
    },
    {
      "date": "2024-01-05",
      "open": "81.90",
      "high": "83.6715",
      "low": "81.81",
      "close": "82.46",
      "volume": "1638841"
    },
    {
      "date": "2024-01-08",
      "open": "82.32",
      "high": "83.87",
      "low": "82.12",
      "close": "83.86",
      "volume": "1354581"
    },
    {
      "date": "2024-01-09",
      "open": "83.17",
      "high": "85.5599",
      "low": "83.17",
      "close": "83.99",
      "volume": "1970072"
    },
    {
      "date": "2024-01-10",
      "open": "84.50",
      "high": "84.53",
      "low": "82.41",
      "close": "83.95",
      "volume": "1621954"
    },
    {
      "date": "2024-01-11",
      "open": "83.89",
      "high": "84.9787",
      "low": "82.49",
      "close": "83.78",
      "volume": "1491607"
    },
    {
      "date": "2024-01-12",
      "open": "83.91",
      "high": "85.19",
      "low": "83.67",
      "close": "83.79",
      "volume": "1184305"
    },
    {
      "date": "2024-01-16",
      "open": "82.83",
      "high": "83.32",
      "low": "82.24",
      "close": "82.66",
      "volume": "1246435"
    },
    {
      "date": "2024-01-17",
      "open": "81.67",
      "high": "82.50",
      "low": "79.61",
      "close": "81.85",
      "volume": "1434164"
    },
    {
      "date": "2024-01-18",
      "open": "82.46",
      "high": "83.00",
      "low": "80.69",
      "close": "81.22",
      "volume": "1266847"
    },
    {
      "date": "2024-01-19",
      "open": "81.85",
      "high": "82.10",
      "low": "80.53",
      "close": "81.28",
      "volume": "1827045"
    },
    {
      "date": "2024-01-22",
      "open": "83.33",
      "high": "86.07",
      "low": "82.9501",
      "close": "84.55",
      "volume": "3135829"
    },
    {
      "date": "2024-01-23",
      "open": "85.40",
      "high": "86.31",
      "low": "84.3142",
      "close": "86.21",
      "volume": "1934404"
    },
    {
      "date": "2024-01-24",
      "open": "87.27",
      "high": "88.04",
      "low": "85.0059",
      "close": "85.06",
      "volume": "1506088"
    },
    {
      "date": "2024-01-25",
      "open": "86.00",
      "high": "86.00",
      "low": "83.94",
      "close": "84.51",
      "volume": "944940"
    },
    {
      "date": "2024-01-26",
      "open": "84.05",
      "high": "85.60",
      "low": "83.87",
      "close": "84.77",
      "volume": "941401"
    },
    {
      "date": "2024-01-29",
      "open": "84.91",
      "high": "87.20",
      "low": "84.72",
      "close": "87.16",
      "volume": "1363507"
    },
    {
      "date": "2024-01-30",
      "open": "86.80",
      "high": "87.06",
      "low": "84.9403",
      "close": "85.38",
      "volume": "1057628"
    },
    {
      "date": "2024-01-31",
      "open": "84.96",
      "high": "85.39",
      "low": "82.64",
      "close": "82.65",
      "volume": "1249564"
    },
    {
      "date": "2024-02-01",
      "open": "83.84",
      "high": "85.51",
      "low": "82.96",
      "close": "84.90",
      "volume": "1775716"
    },
    {
      "date": "2024-02-02",
      "open": "83.60",
      "high": "84.27",
      "low": "81.70",
      "close": "82.78",
      "volume": "1806447"
    },
    {
      "date": "2024-02-05",
      "open": "81.72",
      "high": "82.545",
      "low": "80.61",
      "close": "82.14",
      "volume": "1172356"
    },
    {
      "date": "2024-02-06",
      "open": "82.37",
      "high": "82.96",
      "low": "80.3914",
      "close": "81.86",
      "volume": "1004204"
    },
    {
      "date": "2024-02-07",
      "open": "82.25",
      "high": "83.727",
      "low": "82.12",
      "close": "83.56",
      "volume": "1671125"
    },
    {
      "date": "2024-02-08",
      "open": "83.34",
      "high": "85.50",
      "low": "82.705",
      "close": "84.68",
      "volume": "1154016"
    },
    {
      "date": "2024-02-09",
      "open": "86.00",
      "high": "88.99",
      "low": "85.63",
      "close": "87.85",
      "volume": "1823512"
    },
    {
      "date": "2024-02-12",
      "open": "87.70",
      "high": "88.51",
      "low": "85.64",
      "close": "85.93",
      "volume": "1189562"
    },
    {
      "date": "2024-02-13",
      "open": "82.21",
      "high": "85.46",
      "low": "80.6061",
      "close": "83.40",
      "volume": "2125363"
    },
    {
      "date": "2024-02-14",
      "open": "84.31",
      "high": "88.50",
      "low": "83.53",
      "close": "87.60",
      "volume": "2717158"
    },
    {
      "date": "2024-02-15",
      "open": "89.36",
      "high": "89.48",
      "low": "87.0001",
      "close": "89.44",
      "volume": "2312372"
    },
    {
      "date": "2024-02-16",
      "open": "90.23",
      "high": "90.95",
      "low": "87.885",
      "close": "88.86",
      "volume": "1827309"
    },
    {
      "date": "2024-02-20",
      "open": "86.95",
      "high": "86.99",
      "low": "82.135",
      "close": "83.66",
      "volume": "2863079"
    },
    {
      "date": "2024-02-21",
      "open": "80.75",
      "high": "82.54",
      "low": "79.35",
      "close": "81.18",
      "volume": "2655294"
    },
    {
      "date": "2024-02-22",
      "open": "83.11",
      "high": "83.32",
      "low": "81.90",
      "close": "82.30",
      "volume": "1674453"
    },
    {
      "date": "2024-02-23",
      "open": "82.98",
      "high": "84.47",
      "low": "82.43",
      "close": "83.24",
      "volume": "1465754"
    },
    {
      "date": "2024-02-26",
      "open": "83.52",
      "high": "86.94",
      "low": "82.535",
      "close": "86.32",
      "volume": "2198303"
    },
    {
      "date": "2024-02-27",
      "open": "86.69",
      "high": "88.15",
      "low": "85.565",
      "close": "86.91",
      "volume": "2122852"
    },
    {
      "date": "2024-02-28",
      "open": "86.00",
      "high": "88.64",
      "low": "85.3914",
      "close": "87.30",
      "volume": "5748812"
    },
    {
      "date": "2024-02-29",
      "open": "107.42",
      "high": "112.08",
      "low": "102.77",
      "close": "107.30",
      "volume": "21550860"
    },
    {
      "date": "2024-03-01",
      "open": "107.64",
      "high": "110.40",
      "low": "106.33",
      "close": "108.49",
      "volume": "5652447"
    },
    {
      "date": "2024-03-04",
      "open": "109.49",
      "high": "110.00",
      "low": "106.56",
      "close": "109.26",
      "volume": "2864081"
    },
    {
      "date": "2024-03-05",
      "open": "108.33",
      "high": "108.45",
      "low": "104.18",
      "close": "106.99",
      "volume": "2585496"
    },
    {
      "date": "2024-03-06",
      "open": "109.66",
      "high": "111.14",
      "low": "106.87",
      "close": "108.90",
      "volume": "2737455"
    },
    {
      "date": "2024-03-07",
      "open": "109.83",
      "high": "112.451",
      "low": "108.635",
      "close": "111.49",
      "volume": "3501036"
    },
    {
      "date": "2024-03-08",
      "open": "112.50",
      "high": "114.50",
      "low": "110.145",
      "close": "110.30",
      "volume": "1864633"
    },
    {
      "date": "2024-03-11",
      "open": "109.00",
      "high": "110.00",
      "low": "107.09",
      "close": "108.31",
      "volume": "1976832"
    },
    {
      "date": "2024-03-12",
      "open": "108.44",
      "high": "108.9238",
      "low": "106.85",
      "close": "107.72",
      "volume": "1456692"
    },
    {
      "date": "2024-03-13",
      "open": "107.10",
      "high": "110.13",
      "low": "106.75",
      "close": "109.66",
      "volume": "1393889"
    },
    {
      "date": "2024-03-14",
      "open": "109.59",
      "high": "109.8026",
      "low": "105.86",
      "close": "107.70",
      "volume": "1552657"
    },
    {
      "date": "2024-03-15",
      "open": "107.00",
      "high": "107.5899",
      "low": "105.45",
      "close": "106.10",
      "volume": "2938916"
    },
    {
      "date": "2024-03-18",
      "open": "106.27",
      "high": "106.89",
      "low": "104.78",
      "close": "105.88",
      "volume": "1633105"
    },
    {
      "date": "2024-03-19",
      "open": "104.14",
      "high": "105.77",
      "low": "103.61",
      "close": "105.36",
      "volume": "1120463"
    },
    {
      "date": "2024-03-20",
      "open": "105.83",
      "high": "106.28",
      "low": "104.73",
      "close": "105.50",
      "volume": "1317345"
    },
    {
      "date": "2024-03-21",
      "open": "107.07",
      "high": "107.3005",
      "low": "104.74",
      "close": "104.76",
      "volume": "1070206"
    },
    {
      "date": "2024-03-22",
      "open": "104.61",
      "high": "106.51",
      "low": "103.65",
      "close": "106.13",
      "volume": "1448550"
    },
    {
      "date": "2024-03-25",
      "open": "105.62",
      "high": "105.98",
      "low": "104.60",
      "close": "105.65",
      "volume": "885472"
    },
    {
      "date": "2024-03-26",
      "open": "106.33",
      "high": "108.5479",
      "low": "104.12",
      "close": "104.43",
      "volume": "1505066"
    },
    {
      "date": "2024-03-27",
      "open": "105.44",
      "high": "105.69",
      "low": "103.14",
      "close": "104.92",
      "volume": "1412907"
    },
    {
      "date": "2024-03-28",
      "open": "104.80",
      "high": "105.95",
      "low": "104.25",
      "close": "104.62",
      "volume": "1000199"
    },
    {
      "date": "2024-04-01",
      "open": "104.66",
      "high": "105.01",
      "low": "102.92",
      "close": "103.49",
      "volume": "1126980"
    },
    {
      "date": "2024-04-02",
      "open": "102.49",
      "high": "102.77",
      "low": "100.79",
      "close": "102.64",
      "volume": "1313325"
    },
    {
      "date": "2024-04-03",
      "open": "102.78",
      "high": "102.86",
      "low": "101.25",
      "close": "102.16",
      "volume": "1028269"
    },
    {
      "date": "2024-04-04",
      "open": "102.21",
      "high": "102.65",
      "low": "99.36",
      "close": "99.42",
      "volume": "1993500"
    },
    {
      "date": "2024-04-05",
      "open": "99.85",
      "high": "101.76",
      "low": "99.00",
      "close": "101.50",
      "volume": "1255341"
    },
    {
      "date": "2024-04-08",
      "open": "101.20",
      "high": "101.69",
      "low": "100.15",
      "close": "101.01",
      "volume": "634963"
    },
    {
      "date": "2024-04-09",
      "open": "101.00",
      "high": "101.94",
      "low": "100.445",
      "close": "101.23",
      "volume": "674142"
    },
    {
      "date": "2024-04-10",
      "open": "98.62",
      "high": "100.47",
      "low": "98.62",
      "close": "99.45",
      "volume": "951401"
    },
    {
      "date": "2024-04-11",
      "open": "100.00",
      "high": "101.25",
      "low": "99.35",
      "close": "100.80",
      "volume": "965115"
    },
    {
      "date": "2024-04-12",
      "open": "100.76",
      "high": "100.76",
      "low": "97.777",
      "close": "98.26",
      "volume": "1552291"
    },
    {
      "date": "2024-04-15",
      "open": "98.00",
      "high": "98.00",
      "low": "94.19",
      "close": "94.23",
      "volume": "1725864"
    },
    {
      "date": "2024-04-16",
      "open": "94.29",
      "high": "95.50",
      "low": "93.34",
      "close": "95.01",
      "volume": "1098125"
    },
    {
      "date": "2024-04-17",
      "open": "95.30",
      "high": "95.92",
      "low": "93.76",
      "close": "93.80",
      "volume": "990189"
    },
    {
      "date": "2024-04-18",
      "open": "93.80",
      "high": "95.84",
      "low": "93.10",
      "close": "93.71",
      "volume": "800962"
    },
    {
      "date": "2024-04-19",
      "open": "93.27",
      "high": "94.255",
      "low": "91.2601",
      "close": "92.03",
      "volume": "1104144"
    },
    {
      "date": "2024-04-22",
      "open": "92.31",
      "high": "93.92",
      "low": "91.69",
      "close": "93.24",
      "volume": "1025575"
    },
    {
      "date": "2024-04-23",
      "open": "93.62",
      "high": "95.49",
      "low": "93.33",
      "close": "94.37",
      "volume": "806312"
    },
    {
      "date": "2024-04-24",
      "open": "95.20",
      "high": "96.25",
      "low": "93.20",
      "close": "93.76",
      "volume": "1302481"
    },
    {
      "date": "2024-04-25",
      "open": "91.54",
      "high": "93.395",
      "low": "90.67",
      "close": "92.93",
      "volume": "854659"
    },
    {
      "date": "2024-04-26",
      "open": "93.67",
      "high": "94.30",
      "low": "92.09",
      "close": "92.29",
      "volume": "793448"
    },
    {
      "date": "2024-04-29",
      "open": "93.31",
      "high": "94.40",
      "low": "92.56",
      "close": "93.16",
      "volume": "975810"
    },
    {
      "date": "2024-04-30",
      "open": "92.10",
      "high": "93.98",
      "low": "92.10",
      "close": "92.98",
      "volume": "1290038"
    },
    {
      "date": "2024-05-01",
      "open": "94.16",
      "high": "95.41",
      "low": "92.0256",
      "close": "93.34",
      "volume": "951701"
    },
    {
      "date": "2024-05-02",
      "open": "94.35",
      "high": "95.60",
      "low": "92.3701",
      "close": "95.48",
      "volume": "1245527"
    },
    {
      "date": "2024-05-03",
      "open": "96.90",
      "high": "97.735",
      "low": "94.975",
      "close": "96.55",
      "volume": "982258"
    },
    {
      "date": "2024-05-06",
      "open": "97.83",
      "high": "99.47",
      "low": "96.93",
      "close": "99.25",
      "volume": "1608819"
    },
    {
      "date": "2024-05-07",
      "open": "98.64",
      "high": "99.6542",
      "low": "97.95",
      "close": "98.56",
      "volume": "1081497"
    },
    {
      "date": "2024-05-08",
      "open": "97.24",
      "high": "98.12",
      "low": "96.31",
      "close": "97.54",
      "volume": "1388978"
    },
    {
      "date": "2024-05-09",
      "open": "97.50",
      "high": "98.12",
      "low": "96.60",
      "close": "98.12",
      "volume": "763472"
    },
    {
      "date": "2024-05-10",
      "open": "98.20",
      "high": "98.8471",
      "low": "96.50",
      "close": "97.42",
      "volume": "1227915"
    },
    {
      "date": "2024-05-13",
      "open": "98.00",
      "high": "99.24",
      "low": "97.42",
      "close": "98.40",
      "volume": "1523135"
    },
    {
      "date": "2024-05-14",
      "open": "99.01",
      "high": "99.57",
      "low": "97.51",
      "close": "97.89",
      "volume": "933347"
    },
    {
      "date": "2024-05-15",
      "open": "99.03",
      "high": "100.49",
      "low": "98.32",
      "close": "99.27",
      "volume": "1473626"
    },
    {
      "date": "2024-05-16",
      "open": "99.09",
      "high": "100.79",
      "low": "98.75",
      "close": "100.74",
      "volume": "1161509"
    },
    {
      "date": "2024-05-17",
      "open": "100.94",
      "high": "104.1087",
      "low": "100.54",
      "close": "102.96",
      "volume": "2727522"
    },
    {
      "date": "2024-05-20",
      "open": "102.85",
      "high": "103.25",
      "low": "101.25",
      "close": "102.63",
      "volume": "1066588"
    },
    {
      "date": "2024-05-21",
      "open": "101.71",
      "high": "102.33",
      "low": "101.30",
      "close": "101.38",
      "volume": "950874"
    },
    {
      "date": "2024-05-22",
      "open": "101.38",
      "high": "101.965",
      "low": "100.295",
      "close": "100.87",
      "volume": "792306"
    },
    {
      "date": "2024-05-23",
      "open": "102.04",
      "high": "102.75",
      "low": "98.41",
      "close": "98.74",
      "volume": "1696687"
    },
    {
      "date": "2024-05-24",
      "open": "98.32",
      "high": "98.39",
      "low": "96.725",
      "close": "97.16",
      "volume": "1432494"
    },
    {
      "date": "2024-05-28",
      "open": "98.00",
      "high": "98.34",
      "low": "95.14",
      "close": "96.15",
      "volume": "2607796"
    },
    {
      "date": "2024-05-29",
      "open": "95.02",
      "high": "97.16",
      "low": "94.7934",
      "close": "96.36",
      "volume": "5162680"
    },
    {
      "date": "2024-05-30",
      "open": "100.94",
      "high": "101.50",
      "low": "87.82",
      "close": "88.81",
      "volume": "9808272"
    },
    {
      "date": "2024-05-31",
      "open": "89.21",
      "high": "91.5877",
      "low": "86.2539",
      "close": "88.68",
      "volume": "4041445"
    },
    {
      "date": "2024-06-03",
      "open": "90.49",
      "high": "91.73",
      "low": "87.40",
      "close": "88.50",
      "volume": "2333356"
    },
    {
      "date": "2024-06-04",
      "open": "88.10",
      "high": "89.10",
      "low": "86.52",
      "close": "86.62",
      "volume": "1695851"
    },
    {
      "date": "2024-06-05",
      "open": "87.51",
      "high": "88.95",
      "low": "87.0101",
      "close": "88.51",
      "volume": "1529791"
    },
    {
      "date": "2024-06-06",
      "open": "88.27",
      "high": "89.28",
      "low": "87.5601",
      "close": "87.69",
      "volume": "1194293"
    },
    {
      "date": "2024-06-07",
      "open": "87.25",
      "high": "87.71",
      "low": "86.11",
      "close": "87.42",
      "volume": "1016412"
    },
    {
      "date": "2024-06-10",
      "open": "86.82",
      "high": "89.32",
      "low": "86.54",
      "close": "89.11",
      "volume": "2090029"
    },
    {
      "date": "2024-06-11",
      "open": "88.95",
      "high": "89.83",
      "low": "88.29",
      "close": "89.14",
      "volume": "1517591"
    },
    {
      "date": "2024-06-12",
      "open": "90.57",
      "high": "91.68",
      "low": "88.89",
      "close": "89.29",
      "volume": "1645357"
    },
    {
      "date": "2024-06-13",
      "open": "88.83",
      "high": "89.4193",
      "low": "87.37",
      "close": "88.24",
      "volume": "1264646"
    },
    {
      "date": "2024-06-14",
      "open": "88.41",
      "high": "90.465",
      "low": "87.92",
      "close": "89.76",
      "volume": "1500850"
    },
    {
      "date": "2024-06-17",
      "open": "89.04",
      "high": "90.45",
      "low": "88.33",
      "close": "89.78",
      "volume": "1500539"
    },
    {
      "date": "2024-06-18",
      "open": "89.44",
      "high": "89.99",
      "low": "87.41",
      "close": "87.54",
      "volume": "1336064"
    },
    {
      "date": "2024-06-20",
      "open": "87.15",
      "high": "87.99",
      "low": "85.73",
      "close": "86.52",
      "volume": "1606091"
    },
    {
      "date": "2024-06-21",
      "open": "86.32",
      "high": "87.18",
      "low": "85.8029",
      "close": "86.91",
      "volume": "3128898"
    },
    {
      "date": "2024-06-24",
      "open": "86.51",
      "high": "88.68",
      "low": "86.35",
      "close": "88.35",
      "volume": "1886250"
    },
    {
      "date": "2024-06-25",
      "open": "88.50",
      "high": "89.25",
      "low": "87.675",
      "close": "88.90",
      "volume": "1391215"
    },
    {
      "date": "2024-06-26",
      "open": "88.54",
      "high": "89.365",
      "low": "88.13",
      "close": "88.30",
      "volume": "677671"
    },
    {
      "date": "2024-06-27",
      "open": "88.11",
      "high": "92.59",
      "low": "88.0875",
      "close": "92.37",
      "volume": "1865729"
    },
    {
      "date": "2024-06-28",
      "open": "92.80",
      "high": "95.29",
      "low": "92.60",
      "close": "93.61",
      "volume": "3899890"
    },
    {
      "date": "2024-07-01",
      "open": "93.14",
      "high": "94.63",
      "low": "92.0201",
      "close": "94.55",
      "volume": "1423470"
    },
    {
      "date": "2024-07-02",
      "open": "94.84",
      "high": "96.225",
      "low": "93.14",
      "close": "93.61",
      "volume": "1113683"
    },
    {
      "date": "2024-07-03",
      "open": "94.01",
      "high": "94.7699",
      "low": "93.41",
      "close": "93.79",
      "volume": "563728"
    },
    {
      "date": "2024-07-05",
      "open": "93.08",
      "high": "96.55",
      "low": "92.79",
      "close": "96.35",
      "volume": "1239114"
    },
    {
      "date": "2024-07-08",
      "open": "96.14",
      "high": "98.25",
      "low": "95.77",
      "close": "98.05",
      "volume": "2013808"
    },
    {
      "date": "2024-07-09",
      "open": "98.00",
      "high": "98.32",
      "low": "91.60",
      "close": "94.64",
      "volume": "2134576"
    },
    {
      "date": "2024-07-10",
      "open": "95.00",
      "high": "95.00",
      "low": "91.14",
      "close": "92.79",
      "volume": "1442158"
    },
    {
      "date": "2024-07-11",
      "open": "93.88",
      "high": "95.87",
      "low": "92.84",
      "close": "93.25",
      "volume": "1109940"
    },
    {
      "date": "2024-07-12",
      "open": "93.19",
      "high": "96.42",
      "low": "92.82",
      "close": "96.08",
      "volume": "1603302"
    },
    {
      "date": "2024-07-15",
      "open": "97.00",
      "high": "99.24",
      "low": "96.28",
      "close": "98.47",
      "volume": "1568224"
    },
    {
      "date": "2024-07-16",
      "open": "99.40",
      "high": "100.73",
      "low": "98.26",
      "close": "100.39",
      "volume": "1771276"
    },
    {
      "date": "2024-07-17",
      "open": "99.04",
      "high": "99.42",
      "low": "95.90",
      "close": "96.19",
      "volume": "1726277"
    },
    {
      "date": "2024-07-18",
      "open": "96.75",
      "high": "96.755",
      "low": "93.255",
      "close": "93.92",
      "volume": "1758983"
    },
    {
      "date": "2024-07-19",
      "open": "94.53",
      "high": "94.725",
      "low": "92.64",
      "close": "94.03",
      "volume": "1412036"
    },
    {
      "date": "2024-07-22",
      "open": "94.94",
      "high": "96.99",
      "low": "94.00",
      "close": "95.02",
      "volume": "1293390"
    },
    {
      "date": "2024-07-23",
      "open": "95.00",
      "high": "97.2395",
      "low": "94.785",
      "close": "96.05",
      "volume": "1121139"
    },
    {
      "date": "2024-07-24",
      "open": "94.76",
      "high": "96.30",
      "low": "92.42",
      "close": "92.69",
      "volume": "1631346"
    },
    {
      "date": "2024-07-25",
      "open": "92.75",
      "high": "95.0625",
      "low": "90.92",
      "close": "93.11",
      "volume": "1565696"
    },
    {
      "date": "2024-07-26",
      "open": "94.36",
      "high": "95.18",
      "low": "91.89",
      "close": "93.48",
      "volume": "1321774"
    },
    {
      "date": "2024-07-29",
      "open": "93.90",
      "high": "94.559",
      "low": "92.30",
      "close": "94.23",
      "volume": "1117623"
    },
    {
      "date": "2024-07-30",
      "open": "94.71",
      "high": "95.29",
      "low": "91.70",
      "close": "92.82",
      "volume": "822287"
    },
    {
      "date": "2024-07-31",
      "open": "93.68",
      "high": "94.86",
      "low": "92.35",
      "close": "93.94",
      "volume": "741548"
    },
    {
      "date": "2024-08-01",
      "open": "94.32",
      "high": "94.40",
      "low": "90.41",
      "close": "91.38",
      "volume": "1167344"
    },
    {
      "date": "2024-08-02",
      "open": "88.97",
      "high": "89.65",
      "low": "86.02",
      "close": "86.69",
      "volume": "2180205"
    },
    {
      "date": "2024-08-05",
      "open": "80.59",
      "high": "84.99",
      "low": "79.68",
      "close": "82.85",
      "volume": "2254893"
    },
    {
      "date": "2024-08-06",
      "open": "84.08",
      "high": "84.30",
      "low": "82.08",
      "close": "83.80",
      "volume": "2975400"
    },
    {
      "date": "2024-08-07",
      "open": "85.83",
      "high": "88.90",
      "low": "85.67",
      "close": "85.76",
      "volume": "2102846"
    },
    {
      "date": "2024-08-08",
      "open": "86.64",
      "high": "89.24",
      "low": "86.00",
      "close": "88.65",
      "volume": "1293115"
    },
    {
      "date": "2024-08-09",
      "open": "88.77",
      "high": "91.24",
      "low": "88.77",
      "close": "90.36",
      "volume": "2163991"
    },
    {
      "date": "2024-08-12",
      "open": "90.36",
      "high": "92.25",
      "low": "88.70",
      "close": "92.02",
      "volume": "1310562"
    },
    {
      "date": "2024-08-13",
      "open": "92.02",
      "high": "94.82",
      "low": "91.00",
      "close": "92.82",
      "volume": "1566042"
    },
    {
      "date": "2024-08-14",
      "open": "93.25",
      "high": "95.21",
      "low": "92.005",
      "close": "95.08",
      "volume": "1623069"
    },
    {
      "date": "2024-08-15",
      "open": "96.50",
      "high": "97.54",
      "low": "95.40",
      "close": "95.51",
      "volume": "1292406"
    },
    {
      "date": "2024-08-16",
      "open": "95.20",
      "high": "96.84",
      "low": "94.32",
      "close": "96.69",
      "volume": "1763789"
    },
    {
      "date": "2024-08-19",
      "open": "96.955",
      "high": "97.93",
      "low": "95.56",
      "close": "97.93",
      "volume": "1100082"
    },
    {
      "date": "2024-08-20",
      "open": "97.93",
      "high": "99.12",
      "low": "96.88",
      "close": "97.61",
      "volume": "987626"
    },
    {
      "date": "2024-08-21",
      "open": "98.49",
      "high": "98.62",
      "low": "97.38",
      "close": "97.93",
      "volume": "845181"
    },
    {
      "date": "2024-08-22",
      "open": "98.90",
      "high": "99.64",
      "low": "96.81",
      "close": "97.11",
      "volume": "1447243"
    },
    {
      "date": "2024-08-23",
      "open": "98.00",
      "high": "99.4999",
      "low": "97.305",
      "close": "99.01",
      "volume": "1039357"
    },
    {
      "date": "2024-08-26",
      "open": "99.28",
      "high": "99.91",
      "low": "97.11",
      "close": "97.79",
      "volume": "1652776"
    },
    {
      "date": "2024-08-27",
      "open": "97.21",
      "high": "97.78",
      "low": "96.33",
      "close": "96.98",
      "volume": "1838030"
    },
    {
      "date": "2024-08-28",
      "open": "96.89",
      "high": "98.26",
      "low": "95.36",
      "close": "96.54",
      "volume": "4047456"
    },
    {
      "date": "2024-08-29",
      "open": "83.01",
      "high": "83.875",
      "low": "77.64",
      "close": "79.51",
      "volume": "14466990"
    },
    {
      "date": "2024-08-30",
      "open": "80.06",
      "high": "80.82",
      "low": "78.05",
      "close": "78.73",
      "volume": "4434201"
    },
    {
      "date": "2024-09-03",
      "open": "78.58",
      "high": "80.24",
      "low": "75.81",
      "close": "76.04",
      "volume": "3410793"
    },
    {
      "date": "2024-09-04",
      "open": "74.95",
      "high": "76.9263",
      "low": "74.30",
      "close": "75.26",
      "volume": "2407556"
    },
    {
      "date": "2024-09-05",
      "open": "74.92",
      "high": "75.69",
      "low": "74.115",
      "close": "74.71",
      "volume": "2228694"
    },
    {
      "date": "2024-09-06",
      "open": "74.99",
      "high": "75.34",
      "low": "72.12",
      "close": "72.45",
      "volume": "2462914"
    },
    {
      "date": "2024-09-09",
      "open": "72.69",
      "high": "73.14",
      "low": "71.18",
      "close": "71.27",
      "volume": "3301123"
    },
    {
      "date": "2024-09-10",
      "open": "71.60",
      "high": "71.70",
      "low": "70.56",
      "close": "71.00",
      "volume": "2880688"
    },
    {
      "date": "2024-09-11",
      "open": "70.89",
      "high": "73.81",
      "low": "70.81",
      "close": "73.34",
      "volume": "2386832"
    },
    {
      "date": "2024-09-12",
      "open": "73.53",
      "high": "74.2899",
      "low": "73.07",
      "close": "73.50",
      "volume": "2156723"
    },
    {
      "date": "2024-09-13",
      "open": "73.75",
      "high": "75.09",
      "low": "73.58",
      "close": "74.06",
      "volume": "1495980"
    },
    {
      "date": "2024-09-16",
      "open": "74.01",
      "high": "74.9283",
      "low": "73.47",
      "close": "74.03",
      "volume": "1633393"
    },
    {
      "date": "2024-09-17",
      "open": "74.81",
      "high": "74.94",
      "low": "73.81",
      "close": "74.21",
      "volume": "2555911"
    },
    {
      "date": "2024-09-18",
      "open": "74.25",
      "high": "74.60",
      "low": "73.44",
      "close": "73.89",
      "volume": "1824421"
    },
    {
      "date": "2024-09-19",
      "open": "75.61",
      "high": "76.145",
      "low": "74.82",
      "close": "75.02",
      "volume": "1940248"
    },
    {
      "date": "2024-09-20",
      "open": "74.87",
      "high": "75.81",
      "low": "74.32",
      "close": "75.75",
      "volume": "3812954"
    },
    {
      "date": "2024-09-23",
      "open": "76.07",
      "high": "76.59",
      "low": "75.58",
      "close": "76.18",
      "volume": "2299134"
    },
    {
      "date": "2024-09-24",
      "open": "76.02",
      "high": "76.535",
      "low": "75.36",
      "close": "75.83",
      "volume": "1284304"
    },
    {
      "date": "2024-09-25",
      "open": "74.86",
      "high": "75.68",
      "low": "74.53",
      "close": "74.86",
      "volume": "1899278"
    },
    {
      "date": "2024-09-26",
      "open": "75.54",
      "high": "75.69",
      "low": "73.53",
      "close": "74.29",
      "volume": "2114868"
    },
    {
      "date": "2024-09-27",
      "open": "74.82",
      "high": "75.18",
      "low": "73.78",
      "close": "73.99",
      "volume": "1796826"
    },
    {
      "date": "2024-09-30",
      "open": "73.84",
      "high": "74.4931",
      "low": "73.65",
      "close": "74.34",
      "volume": "1846163"
    },
    {
      "date": "2024-10-01",
      "open": "74.62",
      "high": "74.70",
      "low": "72.47",
      "close": "72.58",
      "volume": "1516584"
    },
    {
      "date": "2024-10-02",
      "open": "72.62",
      "high": "73.21",
      "low": "72.27",
      "close": "72.39",
      "volume": "1701519"
    },
    {
      "date": "2024-10-03",
      "open": "71.92",
      "high": "72.62",
      "low": "71.63",
      "close": "72.09",
      "volume": "1354684"
    },
    {
      "date": "2024-10-04",
      "open": "73.29",
      "high": "73.29",
      "low": "71.755",
      "close": "72.31",
      "volume": "1495121"
    },
    {
      "date": "2024-10-07",
      "open": "72.31",
      "high": "72.63",
      "low": "71.47",
      "close": "71.81",
      "volume": "1368354"
    },
    {
      "date": "2024-10-08",
      "open": "71.92",
      "high": "73.31",
      "low": "71.92",
      "close": "73.22",
      "volume": "1149025"
    },
    {
      "date": "2024-10-09",
      "open": "73.45",
      "high": "76.61",
      "low": "73.3264",
      "close": "76.52",
      "volume": "2363807"
    },
    {
      "date": "2024-10-10",
      "open": "76.53",
      "high": "78.48",
      "low": "76.51",
      "close": "77.93",
      "volume": "1938437"
    },
    {
      "date": "2024-10-11",
      "open": "77.87",
      "high": "78.58",
      "low": "77.13",
      "close": "77.34",
      "volume": "1960728"
    },
    {
      "date": "2024-10-14",
      "open": "77.705",
      "high": "78.21",
      "low": "77.13",
      "close": "77.97",
      "volume": "1341605"
    },
    {
      "date": "2024-10-15",
      "open": "77.97",
      "high": "79.47",
      "low": "77.90",
      "close": "78.65",
      "volume": "1976401"
    },
    {
      "date": "2024-10-16",
      "open": "78.65",
      "high": "78.905",
      "low": "75.3604",
      "close": "75.72",
      "volume": "4049864"
    },
    {
      "date": "2024-10-17",
      "open": "75.56",
      "high": "76.075",
      "low": "74.38",
      "close": "74.45",
      "volume": "3404600"
    },
    {
      "date": "2024-10-18",
      "open": "74.51",
      "high": "75.08",
      "low": "74.02",
      "close": "74.82",
      "volume": "2044122"
    },
    {
      "date": "2024-10-21",
      "open": "74.64",
      "high": "75.80",
      "low": "73.93",
      "close": "74.04",
      "volume": "1322253"
    },
    {
      "date": "2024-10-22",
      "open": "73.76",
      "high": "74.325",
      "low": "73.60",
      "close": "74.03",
      "volume": "1070585"
    },
    {
      "date": "2024-10-23",
      "open": "74.00",
      "high": "74.36",
      "low": "72.11",
      "close": "72.16",
      "volume": "2498779"
    },
    {
      "date": "2024-10-24",
      "open": "72.50",
      "high": "72.84",
      "low": "71.9401",
      "close": "72.15",
      "volume": "1860931"
    },
    {
      "date": "2024-10-25",
      "open": "72.24",
      "high": "73.11",
      "low": "71.90",
      "close": "72.24",
      "volume": "1556388"
    },
    {
      "date": "2024-10-28",
      "open": "72.87",
      "high": "73.46",
      "low": "72.65",
      "close": "73.25",
      "volume": "1476708"
    },
    {
      "date": "2024-10-29",
      "open": "73.27",
      "high": "73.95",
      "low": "72.40",
      "close": "73.81",
      "volume": "1170294"
    },
    {
      "date": "2024-10-30",
      "open": "73.77",
      "high": "74.56",
      "low": "72.31",
      "close": "72.40",
      "volume": "1161432"
    },
    {
      "date": "2024-10-31",
      "open": "72.48",
      "high": "72.606",
      "low": "71.48",
      "close": "71.89",
      "volume": "1647357"
    },
    {
      "date": "2024-11-01",
      "open": "72.03",
      "high": "73.53",
      "low": "71.77",
      "close": "73.23",
      "volume": "1306766"
    },
    {
      "date": "2024-11-04",
      "open": "71.50",
      "high": "73.68",
      "low": "70.92",
      "close": "73.24",
      "volume": "2389844"
    },
    {
      "date": "2024-11-05",
      "open": "73.11",
      "high": "74.42",
      "low": "72.41",
      "close": "74.07",
      "volume": "1471221"
    },
    {
      "date": "2024-11-06",
      "open": "75.75",
      "high": "76.72",
      "low": "75.45",
      "close": "76.61",
      "volume": "2485029"
    },
    {
      "date": "2024-11-07",
      "open": "76.68",
      "high": "77.67",
      "low": "76.41",
      "close": "77.18",
      "volume": "1487403"
    },
    {
      "date": "2024-11-08",
      "open": "76.76",
      "high": "76.9603",
      "low": "75.83",
      "close": "76.75",
      "volume": "1060641"
    },
    {
      "date": "2024-11-11",
      "open": "77.01",
      "high": "78.61",
      "low": "76.925",
      "close": "78.45",
      "volume": "1467089"
    },
    {
      "date": "2024-11-12",
      "open": "77.00",
      "high": "79.08",
      "low": "76.90",
      "close": "78.22",
      "volume": "1397526"
    },
    {
      "date": "2024-11-13",
      "open": "78.06",
      "high": "80.71",
      "low": "78.0364",
      "close": "78.42",
      "volume": "2213857"
    },
    {
      "date": "2024-11-14",
      "open": "78.30",
      "high": "78.7327",
      "low": "76.42",
      "close": "76.93",
      "volume": "2154426"
    },
    {
      "date": "2024-11-15",
      "open": "76.46",
      "high": "76.49",
      "low": "73.11",
      "close": "73.66",
      "volume": "1950174"
    },
    {
      "date": "2024-11-18",
      "open": "73.67",
      "high": "73.92",
      "low": "72.10",
      "close": "72.88",
      "volume": "2106300"
    },
    {
      "date": "2024-11-19",
      "open": "72.11",
      "high": "74.65",
      "low": "71.84",
      "close": "74.51",
      "volume": "2239468"
    },
    {
      "date": "2024-11-20",
      "open": "74.58",
      "high": "74.86",
      "low": "72.88",
      "close": "73.69",
      "volume": "2087407"
    },
    {
      "date": "2024-11-21",
      "open": "74.16",
      "high": "77.26",
      "low": "74.16",
      "close": "75.45",
      "volume": "6452906"
    },
    {
      "date": "2024-11-22",
      "open": "77.13",
      "high": "78.62",
      "low": "75.315",
      "close": "76.57",
      "volume": "4535107"
    },
    {
      "date": "2024-11-25",
      "open": "77.62",
      "high": "78.92",
      "low": "76.125",
      "close": "76.50",
      "volume": "3238729"
    },
    {
      "date": "2024-11-26",
      "open": "76.37",
      "high": "77.23",
      "low": "75.25",
      "close": "76.83",
      "volume": "2875513"
    },
    {
      "date": "2024-11-27",
      "open": "76.51",
      "high": "77.05",
      "low": "74.8101",
      "close": "76.42",
      "volume": "1855178"
    },
    {
      "date": "2024-11-29",
      "open": "76.29",
      "high": "77.7936",
      "low": "76.025",
      "close": "77.56",
      "volume": "2132567"
    },
    {
      "date": "2024-12-02",
      "open": "80.00",
      "high": "81.44",
      "low": "79.2709",
      "close": "80.85",
      "volume": "4462203"
    },
    {
      "date": "2024-12-03",
      "open": "81.23",
      "high": "81.88",
      "low": "79.58",
      "close": "81.71",
      "volume": "9106535"
    },
    {
      "date": "2024-12-04",
      "open": "91.00",
      "high": "91.43",
      "low": "82.79",
      "close": "86.11",
      "volume": "21083590"
    },
    {
      "date": "2024-12-05",
      "open": "87.265",
      "high": "89.80",
      "low": "83.335",
      "close": "83.515",
      "volume": "6834130"
    },
    {
      "date": "2024-12-06",
      "open": "83.87",
      "high": "85.34",
      "low": "82.69",
      "close": "84.79",
      "volume": "5295390"
    },
    {
      "date": "2024-12-09",
      "open": "85.05",
      "high": "85.39",
      "low": "82.46",
      "close": "83.20",
      "volume": "3359754"
    },
    {
      "date": "2024-12-10",
      "open": "83.40",
      "high": "84.08",
      "low": "81.7501",
      "close": "82.78",
      "volume": "3322418"
    },
    {
      "date": "2024-12-11",
      "open": "83.76",
      "high": "85.78",
      "low": "82.809",
      "close": "85.00",
      "volume": "3679668"
    },
    {
      "date": "2024-12-12",
      "open": "84.09",
      "high": "84.705",
      "low": "83.24",
      "close": "83.91",
      "volume": "2615486"
    },
    {
      "date": "2024-12-13",
      "open": "83.99",
      "high": "84.11",
      "low": "81.93",
      "close": "81.99",
      "volume": "1879478"
    },
    {
      "date": "2024-12-16",
      "open": "84.01",
      "high": "85.3199",
      "low": "83.51",
      "close": "84.76",
      "volume": "4096684"
    },
    {
      "date": "2024-12-17",
      "open": "84.76",
      "high": "85.8799",
      "low": "83.44",
      "close": "85.42",
      "volume": "4703382"
    },
    {
      "date": "2024-12-18",
      "open": "85.185",
      "high": "87.06",
      "low": "80.74",
      "close": "81.41",
      "volume": "3984943"
    },
    {
      "date": "2024-12-19",
      "open": "83.83",
      "high": "84.28",
      "low": "80.86",
      "close": "81.69",
      "volume": "3272980"
    },
    {
      "date": "2024-12-20",
      "open": "80.67",
      "high": "83.56",
      "low": "80.155",
      "close": "83.28",
      "volume": "4814946"
    },
    {
      "date": "2024-12-23",
      "open": "83.245",
      "high": "83.64",
      "low": "81.86",
      "close": "83.60",
      "volume": "3216285"
    },
    {
      "date": "2024-12-24",
      "open": "83.64",
      "high": "84.13",
      "low": "82.88",
      "close": "83.19",
      "volume": "1697469"
    },
    {
      "date": "2024-12-26",
      "open": "82.89",
      "high": "83.3875",
      "low": "82.49",
      "close": "83.02",
      "volume": "2517571"
    },
    {
      "date": "2024-12-27",
      "open": "82.33",
      "high": "82.485",
      "low": "79.8701",
      "close": "81.64",
      "volume": "3348600"
    },
    {
      "date": "2024-12-30",
      "open": "80.50",
      "high": "80.91",
      "low": "79.40",
      "close": "79.64",
      "volume": "2698887"
    },
    {
      "date": "2024-12-31",
      "open": "80.40",
      "high": "80.44",
      "low": "78.44",
      "close": "78.80",
      "volume": "2674178"
    },
    {
      "date": "2025-01-02",
      "open": "80.00",
      "high": "80.4088",
      "low": "78.44",
      "close": "78.83",
      "volume": "1924000"
    },
    {
      "date": "2025-01-03",
      "open": "79.35",
      "high": "80.84",
      "low": "79.0137",
      "close": "80.76",
      "volume": "2237020"
    },
    {
      "date": "2025-01-06",
      "open": "81.19",
      "high": "85.90",
      "low": "81.19",
      "close": "84.38",
      "volume": "2932678"
    },
    {
      "date": "2025-01-07",
      "open": "84.38",
      "high": "86.79",
      "low": "83.42",
      "close": "84.66",
      "volume": "4691660"
    },
    {
      "date": "2025-01-08",
      "open": "84.00",
      "high": "85.60",
      "low": "82.97",
      "close": "85.46",
      "volume": "2341743"
    },
    {
      "date": "2025-01-10",
      "open": "84.09",
      "high": "85.14",
      "low": "82.84",
      "close": "84.37",
      "volume": "3785105"
    },
    {
      "date": "2025-01-13",
      "open": "82.99",
      "high": "83.70",
      "low": "81.36",
      "close": "83.49",
      "volume": "2197839"
    },
    {
      "date": "2025-01-14",
      "open": "83.49",
      "high": "84.6799",
      "low": "82.66",
      "close": "83.07",
      "volume": "1931375"
    },
    {
      "date": "2025-01-15",
      "open": "84.63",
      "high": "85.30",
      "low": "83.45",
      "close": "84.20",
      "volume": "1816760"
    },
    {
      "date": "2025-01-16",
      "open": "84.48",
      "high": "86.17",
      "low": "83.7258",
      "close": "85.67",
      "volume": "2744147"
    },
    {
      "date": "2025-01-17",
      "open": "87.38",
      "high": "87.49",
      "low": "85.8968",
      "close": "87.29",
      "volume": "3366543"
    },
    {
      "date": "2025-01-21",
      "open": "88.44",
      "high": "89.70",
      "low": "87.86",
      "close": "89.40",
      "volume": "2700100"
    },
    {
      "date": "2025-01-22",
      "open": "89.58",
      "high": "90.13",
      "low": "88.29",
      "close": "88.62",
      "volume": "1574549"
    },
    {
      "date": "2025-01-23",
      "open": "88.31",
      "high": "88.385",
      "low": "86.25",
      "close": "88.07",
      "volume": "1914212"
    },
    {
      "date": "2025-01-24",
      "open": "88.50",
      "high": "91.075",
      "low": "87.99",
      "close": "88.86",
      "volume": "2097552"
    },
    {
      "date": "2025-01-27",
      "open": "87.10",
      "high": "91.16",
      "low": "86.45",
      "close": "90.90",
      "volume": "2791690"
    },
    {
      "date": "2025-01-28",
      "open": "91.50",
      "high": "96.025",
      "low": "90.73",
      "close": "94.93",
      "volume": "4553596"
    },
    {
      "date": "2025-01-29",
      "open": "94.06",
      "high": "94.47",
      "low": "92.55",
      "close": "94.00",
      "volume": "2028980"
    },
    {
      "date": "2025-01-30",
      "open": "94.38",
      "high": "95.98",
      "low": "93.67",
      "close": "93.76",
      "volume": "2282824"
    },
    {
      "date": "2025-01-31",
      "open": "94.62",
      "high": "95.24",
      "low": "93.73",
      "close": "94.22",
      "volume": "2712596"
    },
    {
      "date": "2025-02-03",
      "open": "92.50",
      "high": "94.536",
      "low": "91.90",
      "close": "93.24",
      "volume": "1990859"
    },
    {
      "date": "2025-02-04",
      "open": "91.71",
      "high": "94.45",
      "low": "91.60",
      "close": "94.41",
      "volume": "2000982"
    },
    {
      "date": "2025-02-05",
      "open": "94.50",
      "high": "98.41",
      "low": "94.39",
      "close": "97.45",
      "volume": "2438666"
    },
    {
      "date": "2025-02-06",
      "open": "97.72",
      "high": "97.90",
      "low": "95.92",
      "close": "97.47",
      "volume": "2406072"
    },
    {
      "date": "2025-02-07",
      "open": "98.50",
      "high": "98.82",
      "low": "96.88",
      "close": "97.00",
      "volume": "1974608"
    },
    {
      "date": "2025-02-10",
      "open": "97.80",
      "high": "98.00",
      "low": "95.14",
      "close": "97.66",
      "volume": "1893492"
    },
    {
      "date": "2025-02-11",
      "open": "97.59",
      "high": "99.42",
      "low": "95.67",
      "close": "95.78",
      "volume": "1694394"
    },
    {
      "date": "2025-02-12",
      "open": "94.66",
      "high": "99.10",
      "low": "94.501",
      "close": "98.26",
      "volume": "2101495"
    },
    {
      "date": "2025-02-13",
      "open": "98.80",
      "high": "100.60",
      "low": "97.59",
      "close": "100.26",
      "volume": "2763753"
    },
    {
      "date": "2025-02-14",
      "open": "100.265",
      "high": "100.30",
      "low": "96.10",
      "close": "96.29",
      "volume": "2956296"
    },
    {
      "date": "2025-02-18",
      "open": "96.69",
      "high": "97.10",
      "low": "95.11",
      "close": "97.04",
      "volume": "2544488"
    },
    {
      "date": "2025-02-19",
      "open": "96.89",
      "high": "98.00",
      "low": "95.58",
      "close": "96.98",
      "volume": "1537224"
    },
    {
      "date": "2025-02-20",
      "open": "96.95",
      "high": "97.125",
      "low": "93.73",
      "close": "95.19",
      "volume": "1499058"
    },
    {
      "date": "2025-02-21",
      "open": "95.565",
      "high": "96.04",
      "low": "92.00",
      "close": "92.75",
      "volume": "2619680"
    },
    {
      "date": "2025-02-24",
      "open": "93.26",
      "high": "93.46",
      "low": "88.85",
      "close": "90.88",
      "volume": "2853917"
    },
    {
      "date": "2025-02-25",
      "open": "90.21",
      "high": "90.40",
      "low": "87.38",
      "close": "89.34",
      "volume": "2023817"
    },
    {
      "date": "2025-02-26",
      "open": "89.59",
      "high": "91.085",
      "low": "88.9434",
      "close": "89.58",
      "volume": "1245915"
    },
    {
      "date": "2025-02-27",
      "open": "89.90",
      "high": "91.89",
      "low": "88.88",
      "close": "89.19",
      "volume": "2523047"
    },
    {
      "date": "2025-02-28",
      "open": "89.07",
      "high": "90.61",
      "low": "88.43",
      "close": "90.49",
      "volume": "3964000"
    },
    {
      "date": "2025-03-03",
      "open": "91.81",
      "high": "92.76",
      "low": "86.88",
      "close": "87.16",
      "volume": "7462926"
    },
    {
      "date": "2025-03-04",
      "open": "100.055",
      "high": "108.60",
      "low": "97.60",
      "close": "108.31",
      "volume": "17352130"
    },
    {
      "date": "2025-03-05",
      "open": "108.64",
      "high": "116.75",
      "low": "107.3759",
      "close": "116.31",
      "volume": "10439660"
    },
    {
      "date": "2025-03-06",
      "open": "114.36",
      "high": "116.96",
      "low": "111.12",
      "close": "111.22",
      "volume": "6022262"
    },
    {
      "date": "2025-03-07",
      "open": "110.52",
      "high": "114.63",
      "low": "107.67",
      "close": "112.44",
      "volume": "4497984"
    },
    {
      "date": "2025-03-10",
      "open": "111.01",
      "high": "111.07",
      "low": "104.92",
      "close": "105.19",
      "volume": "5835593"
    },
    {
      "date": "2025-03-11",
      "open": "105.50",
      "high": "109.3199",
      "low": "104.95",
      "close": "107.00",
      "volume": "2995273"
    },
    {
      "date": "2025-03-12",
      "open": "109.23",
      "high": "110.82",
      "low": "107.0424",
      "close": "108.78",
      "volume": "2399701"
    },
    {
      "date": "2025-03-13",
      "open": "107.85",
      "high": "109.47",
      "low": "105.4601",
      "close": "106.63",
      "volume": "3482477"
    },
    {
      "date": "2025-03-14",
      "open": "109.14",
      "high": "113.76",
      "low": "108.52",
      "close": "112.55",
      "volume": "4437877"
    },
    {
      "date": "2025-03-17",
      "open": "112.88",
      "high": "116.81",
      "low": "112.60",
      "close": "115.64",
      "volume": "3969507"
    },
    {
      "date": "2025-03-18",
      "open": "114.83",
      "high": "115.37",
      "low": "112.17",
      "close": "112.92",
      "volume": "2043418"
    },
    {
      "date": "2025-03-19",
      "open": "113.39",
      "high": "115.44",
      "low": "112.26",
      "close": "114.08",
      "volume": "3762019"
    },
    {
      "date": "2025-03-20",
      "open": "112.29",
      "high": "114.95",
      "low": "111.64",
      "close": "112.80",
      "volume": "2327733"
    },
    {
      "date": "2025-03-21",
      "open": "111.74",
      "high": "115.02",
      "low": "110.65",
      "close": "113.74",
      "volume": "3499115"
    },
    {
      "date": "2025-03-24",
      "open": "115.80",
      "high": "118.0666",
      "low": "114.65",
      "close": "116.38",
      "volume": "3688036"
    },
    {
      "date": "2025-03-25",
      "open": "116.425",
      "high": "117.85",
      "low": "115.5001",
      "close": "116.72",
      "volume": "3018167"
    },
    {
      "date": "2025-03-26",
      "open": "116.70",
      "high": "117.17",
      "low": "113.06",
      "close": "114.02",
      "volume": "2339569"
    },
    {
      "date": "2025-03-27",
      "open": "113.195",
      "high": "113.7053",
      "low": "110.83",
      "close": "111.20",
      "volume": "1861939"
    },
    {
      "date": "2025-03-28",
      "open": "110.10",
      "high": "112.19",
      "low": "107.31",
      "close": "107.99",
      "volume": "2874044"
    },
    {
      "date": "2025-03-31",
      "open": "106.53",
      "high": "106.79",
      "low": "102.91",
      "close": "105.22",
      "volume": "2762079"
    },
    {
      "date": "2025-04-01",
      "open": "104.80",
      "high": "105.94",
      "low": "103.445",
      "close": "104.69",
      "volume": "1980342"
    },
    {
      "date": "2025-04-02",
      "open": "103.00",
      "high": "106.93",
      "low": "102.63",
      "close": "105.38",
      "volume": "1673115"
    },
    {
      "date": "2025-04-03",
      "open": "100.64",
      "high": "103.64",
      "low": "97.56",
      "close": "100.27",
      "volume": "3259356"
    },
    {
      "date": "2025-04-04",
      "open": "96.66",
      "high": "97.15",
      "low": "89.36",
      "close": "91.93",
      "volume": "7544136"
    },
    {
      "date": "2025-04-07",
      "open": "88.345",
      "high": "96.98",
      "low": "87.93",
      "close": "91.24",
      "volume": "4689966"
    },
    {
      "date": "2025-04-08",
      "open": "96.10",
      "high": "96.73",
      "low": "90.10",
      "close": "91.39",
      "volume": "4713359"
    },
    {
      "date": "2025-04-09",
      "open": "90.65",
      "high": "102.94",
      "low": "90.65",
      "close": "101.73",
      "volume": "4174054"
    },
    {
      "date": "2025-04-10",
      "open": "100.17",
      "high": "102.73",
      "low": "98.05",
      "close": "101.63",
      "volume": "4264385"
    },
    {
      "date": "2025-04-11",
      "open": "101.19",
      "high": "102.15",
      "low": "98.8879",
      "close": "101.82",
      "volume": "2284494"
    },
    {
      "date": "2025-04-14",
      "open": "103.11",
      "high": "104.7699",
      "low": "100.45",
      "close": "100.88",
      "volume": "2250182"
    },
    {
      "date": "2025-04-15",
      "open": "101.07",
      "high": "102.80",
      "low": "99.785",
      "close": "100.21",
      "volume": "2319258"
    },
    {
      "date": "2025-04-16",
      "open": "99.50",
      "high": "101.67",
      "low": "98.32",
      "close": "99.97",
      "volume": "2356292"
    },
    {
      "date": "2025-04-17",
      "open": "99.79",
      "high": "99.85",
      "low": "97.25",
      "close": "97.93",
      "volume": "1898525"
    },
    {
      "date": "2025-04-21",
      "open": "97.04",
      "high": "97.2144",
      "low": "91.40",
      "close": "92.46",
      "volume": "2239426"
    },
    {
      "date": "2025-04-22",
      "open": "93.32",
      "high": "95.41",
      "low": "92.88",
      "close": "94.33",
      "volume": "1787112"
    },
    {
      "date": "2025-04-23",
      "open": "98.68",
      "high": "101.31",
      "low": "97.87",
      "close": "98.33",
      "volume": "2379714"
    },
    {
      "date": "2025-04-24",
      "open": "98.31",
      "high": "102.43",
      "low": "98.31",
      "close": "101.54",
      "volume": "1598864"
    },
    {
      "date": "2025-04-25",
      "open": "100.735",
      "high": "103.50",
      "low": "100.71",
      "close": "103.38",
      "volume": "1530337"
    },
    {
      "date": "2025-04-28",
      "open": "104.00",
      "high": "105.20",
      "low": "102.30",
      "close": "104.79",
      "volume": "1979023"
    },
    {
      "date": "2025-04-29",
      "open": "109.60",
      "high": "114.12",
      "low": "109.476",
      "close": "112.54",
      "volume": "10055610"
    },
    {
      "date": "2025-04-30",
      "open": "109.49",
      "high": "112.85",
      "low": "107.61",
      "close": "112.16",
      "volume": "25550940"
    },
    {
      "date": "2025-05-01",
      "open": "113.34",
      "high": "114.10",
      "low": "111.3623",
      "close": "111.86",
      "volume": "4044495"
    },
    {
      "date": "2025-05-02",
      "open": "112.36",
      "high": "114.4071",
      "low": "111.11",
      "close": "112.90",
      "volume": "2522150"
    },
    {
      "date": "2025-05-05",
      "open": "113.16",
      "high": "116.50",
      "low": "113.02",
      "close": "115.71",
      "volume": "3120625"
    },
    {
      "date": "2025-05-06",
      "open": "113.51",
      "high": "118.14",
      "low": "113.11",
      "close": "117.07",
      "volume": "2775226"
    },
    {
      "date": "2025-05-07",
      "open": "117.00",
      "high": "118.535",
      "low": "114.85",
      "close": "118.03",
      "volume": "2117320"
    },
    {
      "date": "2025-05-08",
      "open": "118.755",
      "high": "121.08",
      "low": "117.15",
      "close": "120.75",
      "volume": "3249932"
    },
    {
      "date": "2025-05-09",
      "open": "121.00",
      "high": "121.93",
      "low": "118.78",
      "close": "119.45",
      "volume": "1933609"
    },
    {
      "date": "2025-05-12",
      "open": "122.59",
      "high": "124.20",
      "low": "119.03",
      "close": "124.17",
      "volume": "2409887"
    },
    {
      "date": "2025-05-13",
      "open": "124.26",
      "high": "124.89",
      "low": "122.02",
      "close": "124.05",
      "volume": "2901238"
    },
    {
      "date": "2025-05-14",
      "open": "124.12",
      "high": "125.34",
      "low": "122.44",
      "close": "123.34",
      "volume": "1873368"
    },
    {
      "date": "2025-05-15",
      "open": "123.23",
      "high": "125.48",
      "low": "121.68",
      "close": "124.39",
      "volume": "2179178"
    },
    {
      "date": "2025-05-16",
      "open": "125.26",
      "high": "127.567",
      "low": "125.00",
      "close": "127.30",
      "volume": "3029064"
    },
    {
      "date": "2025-05-19",
      "open": "125.00",
      "high": "127.4009",
      "low": "124.45",
      "close": "126.44",
      "volume": "1855213"
    },
    {
      "date": "2025-05-20",
      "open": "125.73",
      "high": "126.27",
      "low": "124.71",
      "close": "125.54",
      "volume": "1785151"
    },
    {
      "date": "2025-05-21",
      "open": "123.81",
      "high": "124.105",
      "low": "121.01",
      "close": "122.06",
      "volume": "3294702"
    },
    {
      "date": "2025-05-22",
      "open": "122.68",
      "high": "124.99",
      "low": "122.065",
      "close": "123.91",
      "volume": "2269523"
    },
    {
      "date": "2025-05-23",
      "open": "122.48",
      "high": "124.78",
      "low": "121.975",
      "close": "123.72",
      "volume": "1929187"
    },
    {
      "date": "2025-05-27",
      "open": "126.01",
      "high": "127.5219",
      "low": "124.21",
      "close": "125.50",
      "volume": "10193060"
    },
    {
      "date": "2025-05-28",
      "open": "109.15",
      "high": "112.08",
      "low": "105.22",
      "close": "105.225",
      "volume": "28705360"
    },
    {
      "date": "2025-05-29",
      "open": "106.51",
      "high": "107.84",
      "low": "103.46",
      "close": "106.63",
      "volume": "9726736"
    },
    {
      "date": "2025-05-30",
      "open": "106.55",
      "high": "107.36",
      "low": "102.15",
      "close": "103.17",
      "volume": "7718376"
    },
    {
      "date": "2025-06-02",
      "open": "103.09",
      "high": "105.26",
      "low": "102.15",
      "close": "104.73",
      "volume": "4101239"
    },
    {
      "date": "2025-06-03",
      "open": "105.00",
      "high": "105.1175",
      "low": "103.12",
      "close": "103.58",
      "volume": "3578498"
    },
    {
      "date": "2025-06-04",
      "open": "103.435",
      "high": "106.62",
      "low": "103.04",
      "close": "105.60",
      "volume": "3854063"
    },
    {
      "date": "2025-06-05",
      "open": "106.07",
      "high": "106.59",
      "low": "103.6982",
      "close": "104.18",
      "volume": "2684179"
    },
    {
      "date": "2025-06-06",
      "open": "105.39",
      "high": "105.525",
      "low": "104.04",
      "close": "105.08",
      "volume": "2476834"
    },
    {
      "date": "2025-06-09",
      "open": "105.45",
      "high": "105.45",
      "low": "101.10",
      "close": "101.20",
      "volume": "6071230"
    },
    {
      "date": "2025-06-10",
      "open": "101.68",
      "high": "102.28",
      "low": "99.72",
      "close": "100.78",
      "volume": "5230862"
    },
    {
      "date": "2025-06-11",
      "open": "100.80",
      "high": "102.25",
      "low": "100.26",
      "close": "100.44",
      "volume": "2837996"
    },
    {
      "date": "2025-06-12",
      "open": "100.13",
      "high": "101.04",
      "low": "99.57",
      "close": "100.18",
      "volume": "2605625"
    },
    {
      "date": "2025-06-13",
      "open": "98.52",
      "high": "99.62",
      "low": "97.32",
      "close": "97.48",
      "volume": "2240943"
    },
    {
      "date": "2025-06-16",
      "open": "98.37",
      "high": "99.8807",
      "low": "98.1101",
      "close": "99.28",
      "volume": "2898409"
    },
    {
      "date": "2025-06-17",
      "open": "98.62",
      "high": "99.95",
      "low": "97.95",
      "close": "98.67",
      "volume": "2465897"
    },
    {
      "date": "2025-06-18",
      "open": "99.24",
      "high": "99.70",
      "low": "97.78",
      "close": "99.00",
      "volume": "2465970"
    },
    {
      "date": "2025-06-20",
      "open": "99.09",
      "high": "101.325",
      "low": "98.86",
      "close": "99.42",
      "volume": "5151381"
    },
    {
      "date": "2025-06-23",
      "open": "98.80",
      "high": "100.07",
      "low": "96.748",
      "close": "98.66",
      "volume": "3532624"
    },
    {
      "date": "2025-06-24",
      "open": "99.56",
      "high": "100.48",
      "low": "98.35",
      "close": "98.53",
      "volume": "3062992"
    },
    {
      "date": "2025-06-25",
      "open": "99.00",
      "high": "99.9819",
      "low": "97.77",
      "close": "98.21",
      "volume": "2267090"
    },
    {
      "date": "2025-06-26",
      "open": "98.34",
      "high": "98.6999",
      "low": "95.48",
      "close": "98.13",
      "volume": "3963411"
    },
    {
      "date": "2025-06-27",
      "open": "98.33",
      "high": "99.79",
      "low": "97.736",
      "close": "98.43",
      "volume": "3471677"
    },
    {
      "date": "2025-06-30",
      "open": "99.20",
      "high": "100.60",
      "low": "98.45",
      "close": "99.97",
      "volume": "2858188"
    },
    {
      "date": "2025-07-01",
      "open": "99.89",
      "high": "99.89",
      "low": "96.52",
      "close": "98.55",
      "volume": "3006397"
    },
    {
      "date": "2025-07-02",
      "open": "98.29",
      "high": "98.76",
      "low": "97.17",
      "close": "98.14",
      "volume": "2249906"
    },
    {
      "date": "2025-07-03",
      "open": "98.47",
      "high": "99.7615",
      "low": "98.42",
      "close": "99.11",
      "volume": "1765335"
    },
    {
      "date": "2025-07-07",
      "open": "97.58",
      "high": "98.846",
      "low": "96.79",
      "close": "97.40",
      "volume": "2190283"
    },
    {
      "date": "2025-07-08",
      "open": "97.95",
      "high": "98.20",
      "low": "96.58",
      "close": "97.53",
      "volume": "2520107"
    },
    {
      "date": "2025-07-09",
      "open": "97.85",
      "high": "99.88",
      "low": "97.18",
      "close": "99.15",
      "volume": "3314248"
    },
    {
      "date": "2025-07-10",
      "open": "98.75",
      "high": "98.9231",
      "low": "94.15",
      "close": "94.41",
      "volume": "4148662"
    },
    {
      "date": "2025-07-11",
      "open": "94.23",
      "high": "94.61",
      "low": "91.40",
      "close": "91.56",
      "volume": "3072966"
    },
    {
      "date": "2025-07-14",
      "open": "91.53",
      "high": "92.53",
      "low": "90.72",
      "close": "91.97",
      "volume": "3086062"
    },
    {
      "date": "2025-07-15",
      "open": "92.50",
      "high": "92.86",
      "low": "91.01",
      "close": "91.10",
      "volume": "3249874"
    },
    {
      "date": "2025-07-16",
      "open": "91.48",
      "high": "91.54",
      "low": "89.78",
      "close": "91.07",
      "volume": "2155078"
    },
    {
      "date": "2025-07-17",
      "open": "91.43",
      "high": "93.065",
      "low": "91.345",
      "close": "92.10",
      "volume": "2567001"
    },
    {
      "date": "2025-07-18",
      "open": "93.00",
      "high": "95.875",
      "low": "92.30",
      "close": "95.43",
      "volume": "4368785"
    },
    {
      "date": "2025-07-21",
      "open": "95.50",
      "high": "96.08",
      "low": "93.90",
      "close": "95.86",
      "volume": "3215226"
    },
    {
      "date": "2025-07-22",
      "open": "96.25",
      "high": "97.4899",
      "low": "95.05",
      "close": "95.65",
      "volume": "2163947"
    },
    {
      "date": "2025-07-23",
      "open": "95.78",
      "high": "96.70",
      "low": "94.08",
      "close": "95.63",
      "volume": "2270149"
    },
    {
      "date": "2025-07-24",
      "open": "95.50",
      "high": "97.97",
      "low": "94.535",
      "close": "97.89",
      "volume": "3219766"
    },
    {
      "date": "2025-07-25",
      "open": "98.00",
      "high": "104.98",
      "low": "96.44",
      "close": "101.10",
      "volume": "9545770"
    },
    {
      "date": "2025-07-28",
      "open": "101.34",
      "high": "101.50",
      "low": "96.39",
      "close": "97.84",
      "volume": "4127604"
    },
    {
      "date": "2025-07-29",
      "open": "98.04",
      "high": "101.935",
      "low": "96.57",
      "close": "98.99",
      "volume": "6789540"
    },
    {
      "date": "2025-07-30",
      "open": "99.64",
      "high": "101.32",
      "low": "97.70",
      "close": "99.77",
      "volume": "3094563"
    },
    {
      "date": "2025-07-31",
      "open": "100.08",
      "high": "100.15",
      "low": "97.3156",
      "close": "97.80",
      "volume": "3566101"
    },
    {
      "date": "2025-08-01",
      "open": "96.41",
      "high": "97.28",
      "low": "94.47",
      "close": "95.13",
      "volume": "2890605"
    },
    {
      "date": "2025-08-04",
      "open": "96.18",
      "high": "97.74",
      "low": "95.35",
      "close": "97.72",
      "volume": "1608442"
    },
    {
      "date": "2025-08-05",
      "open": "97.72",
      "high": "98.10",
      "low": "95.58",
      "close": "95.98",
      "volume": "1640111"
    },
    {
      "date": "2025-08-06",
      "open": "95.87",
      "high": "97.83",
      "low": "95.50",
      "close": "97.75",
      "volume": "1680415"
    },
    {
      "date": "2025-08-07",
      "open": "98.20",
      "high": "98.35",
      "low": "90.8617",
      "close": "93.58",
      "volume": "4279084"
    },
    {
      "date": "2025-08-08",
      "open": "93.10",
      "high": "93.58",
      "low": "90.93",
      "close": "91.55",
      "volume": "2432339"
    },
    {
      "date": "2025-08-11",
      "open": "91.02",
      "high": "92.43",
      "low": "88.2401",
      "close": "88.51",
      "volume": "3891775"
    },
    {
      "date": "2025-08-12",
      "open": "88.485",
      "high": "89.40",
      "low": "87.24",
      "close": "89.33",
      "volume": "4945977"
    },
    {
      "date": "2025-08-13",
      "open": "89.63",
      "high": "91.95",
      "low": "88.82",
      "close": "90.98",
      "volume": "2277790"
    },
    {
      "date": "2025-08-14",
      "open": "89.725",
      "high": "90.745",
      "low": "88.37",
      "close": "88.61",
      "volume": "3523904"
    },
    {
      "date": "2025-08-15",
      "open": "89.38",
      "high": "92.34",
      "low": "89.1038",
      "close": "92.02",
      "volume": "2104623"
    },
    {
      "date": "2025-08-18",
      "open": "91.60",
      "high": "92.77",
      "low": "90.77",
      "close": "91.38",
      "volume": "2102010"
    },
    {
      "date": "2025-08-19",
      "open": "92.06",
      "high": "92.50",
      "low": "90.1107",
      "close": "91.15",
      "volume": "2477798"
    },
    {
      "date": "2025-08-20",
      "open": "91.05",
      "high": "91.79",
      "low": "89.77",
      "close": "91.03",
      "volume": "1853374"
    },
    {
      "date": "2025-08-21",
      "open": "90.29",
      "high": "90.42",
      "low": "88.33",
      "close": "89.78",
      "volume": "2713816"
    },
    {
      "date": "2025-08-22",
      "open": "90.11",
      "high": "93.3025",
      "low": "89.78",
      "close": "92.05",
      "volume": "2741700"
    },
    {
      "date": "2025-08-25",
      "open": "94.54",
      "high": "95.00",
      "low": "91.26",
      "close": "91.35",
      "volume": "5447550"
    },
    {
      "date": "2025-08-26",
      "open": "92.365",
      "high": "93.39",
      "low": "90.81",
      "close": "91.56",
      "volume": "12491670"
    },
    {
      "date": "2025-08-27",
      "open": "97.43",
      "high": "98.8699",
      "low": "92.17",
      "close": "93.03",
      "volume": "15004000"
    },
    {
      "date": "2025-08-28",
      "open": "91.94",
      "high": "93.98",
      "low": "90.46",
      "close": "92.59",
      "volume": "7085927"
    },
    {
      "date": "2025-08-29",
      "open": "92.59",
      "high": "95.66",
      "low": "90.65",
      "close": "92.77",
      "volume": "8811231"
    },
    {
      "date": "2025-09-02",
      "open": "91.185",
      "high": "91.64",
      "low": "88.46",
      "close": "89.50",
      "volume": "5111669"
    },
    {
      "date": "2025-09-03",
      "open": "89.59",
      "high": "90.25",
      "low": "88.17",
      "close": "89.82",
      "volume": "3446028"
    },
    {
      "date": "2025-09-04",
      "open": "89.38",
      "high": "90.85",
      "low": "88.28",
      "close": "89.74",
      "volume": "2904539"
    },
    {
      "date": "2025-09-05",
      "open": "90.29",
      "high": "91.95",
      "low": "90.03",
      "close": "91.48",
      "volume": "3279828"
    },
    {
      "date": "2025-09-08",
      "open": "91.17",
      "high": "92.73",
      "low": "90.81",
      "close": "92.68",
      "volume": "2351081"
    },
    {
      "date": "2025-09-09",
      "open": "92.31",
      "high": "93.95",
      "low": "91.8814",
      "close": "93.85",
      "volume": "3059179"
    },
    {
      "date": "2025-09-10",
      "open": "93.97",
      "high": "94.34",
      "low": "89.65",
      "close": "90.21",
      "volume": "2899099"
    },
    {
      "date": "2025-09-11",
      "open": "90.78",
      "high": "92.14",
      "low": "89.78",
      "close": "91.96",
      "volume": "2193744"
    },
    {
      "date": "2025-09-12",
      "open": "91.96",
      "high": "92.47",
      "low": "90.25",
      "close": "90.34",
      "volume": "1810701"
    },
    {
      "date": "2025-09-15",
      "open": "90.80",
      "high": "91.8064",
      "low": "89.92",
      "close": "90.91",
      "volume": "1700428"
    },
    {
      "date": "2025-09-16",
      "open": "90.86",
      "high": "91.00",
      "low": "89.29",
      "close": "89.92",
      "volume": "2287783"
    },
    {
      "date": "2025-09-17",
      "open": "90.13",
      "high": "91.7281",
      "low": "88.90",
      "close": "90.00",
      "volume": "2569613"
    },
    {
      "date": "2025-09-18",
      "open": "90.94",
      "high": "94.00",
      "low": "90.60",
      "close": "93.60",
      "volume": "3154147"
    },
    {
      "date": "2025-09-19",
      "open": "94.00",
      "high": "94.15",
      "low": "92.0201",
      "close": "93.37",
      "volume": "5822768"
    },
    {
      "date": "2025-09-22",
      "open": "92.60",
      "high": "94.35",
      "low": "91.40",
      "close": "92.38",
      "volume": "2522854"
    },
    {
      "date": "2025-09-23",
      "open": "92.40",
      "high": "94.20",
      "low": "91.87",
      "close": "92.20",
      "volume": "2157080"
    },
    {
      "date": "2025-09-24",
      "open": "92.30",
      "high": "93.80",
      "low": "89.82",
      "close": "89.87",
      "volume": "3193804"
    },
    {
      "date": "2025-09-25",
      "open": "89.46",
      "high": "91.45",
      "low": "88.8989",
      "close": "91.19",
      "volume": "2796920"
    },
    {
      "date": "2025-09-26",
      "open": "90.76",
      "high": "91.69",
      "low": "89.60",
      "close": "91.16",
      "volume": "2409889"
    },
    {
      "date": "2025-09-29",
      "open": "92.00",
      "high": "94.71",
      "low": "91.845",
      "close": "93.86",
      "volume": "2842251"
    },
    {
      "date": "2025-09-30",
      "open": "94.09",
      "high": "94.09",
      "low": "90.395",
      "close": "91.70",
      "volume": "2349167"
    },
    {
      "date": "2025-10-01",
      "open": "91.38",
      "high": "92.95",
      "low": "90.78",
      "close": "91.69",
      "volume": "1889884"
    },
    {
      "date": "2025-10-02",
      "open": "92.00",
      "high": "95.4899",
      "low": "91.77",
      "close": "94.92",
      "volume": "3451373"
    },
    {
      "date": "2025-10-03",
      "open": "94.83",
      "high": "95.26",
      "low": "93.00",
      "close": "93.30",
      "volume": "2012169"
    },
    {
      "date": "2025-10-06",
      "open": "93.65",
      "high": "96.37",
      "low": "90.58",
      "close": "93.71",
      "volume": "3406152"
    },
    {
      "date": "2025-10-07",
      "open": "94.18",
      "high": "94.58",
      "low": "90.07",
      "close": "90.89",
      "volume": "2480855"
    },
    {
      "date": "2025-10-08",
      "open": "91.65",
      "high": "93.31",
      "low": "90.95",
      "close": "92.63",
      "volume": "1772206"
    },
    {
      "date": "2025-10-09",
      "open": "93.25",
      "high": "94.40",
      "low": "90.975",
      "close": "93.64",
      "volume": "2242570"
    },
    {
      "date": "2025-10-10",
      "open": "93.205",
      "high": "93.4435",
      "low": "88.55",
      "close": "89.35",
      "volume": "3516140"
    },
    {
      "date": "2025-10-13",
      "open": "90.00",
      "high": "90.685",
      "low": "88.94",
      "close": "90.14",
      "volume": "2032320"
    },
    {
      "date": "2025-10-14",
      "open": "88.70",
      "high": "90.05",
      "low": "87.61",
      "close": "89.08",
      "volume": "1894900"
    },
    {
      "date": "2025-10-15",
      "open": "89.60",
      "high": "89.95",
      "low": "87.58",
      "close": "88.35",
      "volume": "1867405"
    },
    {
      "date": "2025-10-16",
      "open": "88.76",
      "high": "90.19",
      "low": "87.13",
      "close": "87.71",
      "volume": "1652363"
    },
    {
      "date": "2025-10-17",
      "open": "87.00",
      "high": "87.80",
      "low": "86.25",
      "close": "87.43",
      "volume": "1613497"
    },
    {
      "date": "2025-10-20",
      "open": "88.31",
      "high": "89.33",
      "low": "88.05",
      "close": "88.32",
      "volume": "1869530"
    },
    {
      "date": "2025-10-21",
      "open": "88.25",
      "high": "89.95",
      "low": "87.9509",
      "close": "89.45",
      "volume": "1792451"
    },
    {
      "date": "2025-10-22",
      "open": "88.66",
      "high": "88.95",
      "low": "86.66",
      "close": "87.04",
      "volume": "2059779"
    },
    {
      "date": "2025-10-23",
      "open": "86.99",
      "high": "88.64",
      "low": "86.71",
      "close": "88.55",
      "volume": "1682855"
    },
    {
      "date": "2025-10-24",
      "open": "89.00",
      "high": "89.81",
      "low": "88.6586",
      "close": "89.07",
      "volume": "1440243"
    },
    {
      "date": "2025-10-27",
      "open": "90.00",
      "high": "90.60",
      "low": "89.25",
      "close": "90.01",
      "volume": "1449030"
    },
    {
      "date": "2025-10-28",
      "open": "90.245",
      "high": "90.98",
      "low": "89.18",
      "close": "89.31",
      "volume": "1394685"
    },
    {
      "date": "2025-10-29",
      "open": "89.255",
      "high": "89.28",
      "low": "87.08",
      "close": "87.65",
      "volume": "1720582"
    },
    {
      "date": "2025-10-30",
      "open": "87.02",
      "high": "89.88",
      "low": "86.90",
      "close": "87.91",
      "volume": "1591631"
    },
    {
      "date": "2025-10-31",
      "open": "88.40",
      "high": "91.60",
      "low": "88.25",
      "close": "91.53",
      "volume": "3045324"
    },
    {
      "date": "2025-11-03",
      "open": "91.83",
      "high": "92.50",
      "low": "89.62",
      "close": "91.08",
      "volume": "1966389"
    },
    {
      "date": "2025-11-04",
      "open": "88.96",
      "high": "90.26",
      "low": "86.84",
      "close": "86.97",
      "volume": "1670414"
    },
    {
      "date": "2025-11-05",
      "open": "87.28",
      "high": "87.96",
      "low": "86.43",
      "close": "87.13",
      "volume": "1517385"
    },
    {
      "date": "2025-11-06",
      "open": "87.13",
      "high": "87.815",
      "low": "84.585",
      "close": "85.87",
      "volume": "1571065"
    },
    {
      "date": "2025-11-07",
      "open": "85.13",
      "high": "85.55",
      "low": "83.06",
      "close": "85.21",
      "volume": "2222119"
    },
    {
      "date": "2025-11-10",
      "open": "85.83",
      "high": "86.5159",
      "low": "84.98",
      "close": "85.735",
      "volume": "1409799"
    },
    {
      "date": "2025-11-11",
      "open": "85.34",
      "high": "86.87",
      "low": "85.26",
      "close": "85.58",
      "volume": "1278233"
    },
    {
      "date": "2025-11-12",
      "open": "85.71",
      "high": "86.38",
      "low": "83.63",
      "close": "84.69",
      "volume": "1788707"
    },
    {
      "date": "2025-11-13",
      "open": "84.01",
      "high": "85.10",
      "low": "83.63",
      "close": "83.76",
      "volume": "1925492"
    },
    {
      "date": "2025-11-14",
      "open": "82.69",
      "high": "84.29",
      "low": "81.20",
      "close": "83.94",
      "volume": "1626535"
    },
    {
      "date": "2025-11-17",
      "open": "83.51",
      "high": "83.715",
      "low": "80.36",
      "close": "81.07",
      "volume": "2473308"
    },
    {
      "date": "2025-11-18",
      "open": "81.135",
      "high": "82.145",
      "low": "80.5385",
      "close": "81.03",
      "volume": "2132430"
    },
    {
      "date": "2025-11-19",
      "open": "80.75",
      "high": "81.15",
      "low": "79.25",
      "close": "80.09",
      "volume": "1593742"
    },
    {
      "date": "2025-11-20",
      "open": "81.46",
      "high": "81.89",
      "low": "78.11",
      "close": "78.32",
      "volume": "2039192"
    },
    {
      "date": "2025-11-21",
      "open": "78.35",
      "high": "79.48",
      "low": "76.3479",
      "close": "78.68",
      "volume": "1937869"
    },
    {
      "date": "2025-11-24",
      "open": "79.14",
      "high": "80.07",
      "low": "78.054",
      "close": "79.15",
      "volume": "3059931"
    },
    {
      "date": "2025-11-25",
      "open": "79.04",
      "high": "81.72",
      "low": "78.50",
      "close": "81.16",
      "volume": "1956999"
    },
    {
      "date": "2025-11-26",
      "open": "81.16",
      "high": "81.24",
      "low": "80.16",
      "close": "80.56",
      "volume": "1889510"
    },
    {
      "date": "2025-11-28",
      "open": "80.75",
      "high": "80.8758",
      "low": "80.02",
      "close": "80.33",
      "volume": "1643404"
    },
    {
      "date": "2025-12-01",
      "open": "79.98",
      "high": "81.165",
      "low": "79.20",
      "close": "80.64",
      "volume": "4180492"
    },
    {
      "date": "2025-12-02",
      "open": "81.67",
      "high": "82.50",
      "low": "80.69",
      "close": "81.87",
      "volume": "9190454"
    },
    {
      "date": "2025-12-03",
      "open": "75.60",
      "high": "87.00",
      "low": "75.05",
      "close": "86.34",
      "volume": "9286896"
    },
    {
      "date": "2025-12-04",
      "open": "86.40",
      "high": "88.02",
      "low": "84.54",
      "close": "85.90",
      "volume": "3669910"
    },
    {
      "date": "2025-12-05",
      "open": "85.71",
      "high": "86.29",
      "low": "84.83",
      "close": "85.89",
      "volume": "2859649"
    },
    {
      "date": "2025-12-08",
      "open": "85.98",
      "high": "88.32",
      "low": "85.885",
      "close": "87.29",
      "volume": "2570195"
    },
    {
      "date": "2025-12-09",
      "open": "87.03",
      "high": "87.99",
      "low": "86.77",
      "close": "87.79",
      "volume": "1844018"
    },
    {
      "date": "2025-12-10",
      "open": "87.90",
      "high": "90.21",
      "low": "87.07",
      "close": "89.84",
      "volume": "2149161"
    },
    {
      "date": "2025-12-11",
      "open": "89.29",
      "high": "91.40",
      "low": "89.15",
      "close": "90.59",
      "volume": "2534766"
    },
    {
      "date": "2025-12-12",
      "open": "91.02",
      "high": "91.65",
      "low": "89.89",
      "close": "90.18",
      "volume": "2957652"
    },
    {
      "date": "2025-12-15",
      "open": "90.00",
      "high": "90.989",
      "low": "87.89",
      "close": "88.20",
      "volume": "3033699"
    },
    {
      "date": "2025-12-16",
      "open": "89.99",
      "high": "91.50",
      "low": "88.89",
      "close": "90.59",
      "volume": "3502444"
    },
    {
      "date": "2025-12-17",
      "open": "90.30",
      "high": "92.84",
      "low": "88.39",
      "close": "88.42",
      "volume": "3277217"
    },
    {
      "date": "2025-12-18",
      "open": "89.11",
      "high": "90.91",
      "low": "89.00",
      "close": "90.23",
      "volume": "2700277"
    },
    {
      "date": "2025-12-19",
      "open": "90.49",
      "high": "90.65",
      "low": "89.09",
      "close": "90.21",
      "volume": "6709525"
    },
    {
      "date": "2025-12-22",
      "open": "89.81",
      "high": "91.925",
      "low": "89.50",
      "close": "90.94",
      "volume": "2127116"
    },
    {
      "date": "2025-12-23",
      "open": "90.18",
      "high": "90.90",
      "low": "88.41",
      "close": "89.06",
      "volume": "1385839"
    },
    {
      "date": "2025-12-24",
      "open": "88.88",
      "high": "88.94",
      "low": "87.73",
      "close": "88.39",
      "volume": "758821"
    },
    {
      "date": "2025-12-26",
      "open": "88.07",
      "high": "88.95",
      "low": "87.9155",
      "close": "88.61",
      "volume": "1061953"
    },
    {
      "date": "2025-12-29",
      "open": "88.14",
      "high": "88.727",
      "low": "87.60",
      "close": "88.08",
      "volume": "1358597"
    },
    {
      "date": "2025-12-30",
      "open": "87.71",
      "high": "88.40",
      "low": "87.21",
      "close": "87.43",
      "volume": "1121661"
    },
    {
      "date": "2025-12-31",
      "open": "87.25",
      "high": "87.72",
      "low": "86.45",
      "close": "86.47",
      "volume": "1386086"
    },
    {
      "date": "2026-01-02",
      "open": "87.15",
      "high": "87.15",
      "low": "83.37",
      "close": "83.64",
      "volume": "2134301"
    },
    {
      "date": "2026-01-05",
      "open": "85.42",
      "high": "91.36",
      "low": "85.01",
      "close": "87.71",
      "volume": "3634043"
    },
    {
      "date": "2026-01-06",
      "open": "87.47",
      "high": "90.89",
      "low": "87.40",
      "close": "90.36",
      "volume": "2023020"
    },
    {
      "date": "2026-01-07",
      "open": "90.74",
      "high": "94.65",
      "low": "90.50",
      "close": "93.84",
      "volume": "2956928"
    },
    {
      "date": "2026-01-08",
      "open": "93.84",
      "high": "94.10",
      "low": "92.305",
      "close": "93.93",
      "volume": "2012391"
    },
    {
      "date": "2026-01-09",
      "open": "94.25",
      "high": "94.25",
      "low": "91.57",
      "close": "92.23",
      "volume": "1821703"
    },
    {
      "date": "2026-01-12",
      "open": "92.50",
      "high": "94.59",
      "low": "91.105",
      "close": "93.57",
      "volume": "2714942"
    },
    {
      "date": "2026-01-13",
      "open": "94.00",
      "high": "97.23",
      "low": "93.33",
      "close": "94.07",
      "volume": "4360121"
    },
    {
      "date": "2026-01-14",
      "open": "95.03",
      "high": "97.36",
      "low": "92.50",
      "close": "93.35",
      "volume": "3231843"
    },
    {
      "date": "2026-01-15",
      "open": "93.78",
      "high": "97.45",
      "low": "91.82",
      "close": "91.94",
      "volume": "3402522"
    },
    {
      "date": "2026-01-16",
      "open": "92.41",
      "high": "92.41",
      "low": "89.30",
      "close": "89.55",
      "volume": "3110488"
    },
    {
      "date": "2026-01-20",
      "open": "88.01",
      "high": "91.37",
      "low": "87.64",
      "close": "87.71",
      "volume": "2545184"
    },
    {
      "date": "2026-01-21",
      "open": "88.13",
      "high": "89.82",
      "low": "87.124",
      "close": "88.94",
      "volume": "2227937"
    },
    {
      "date": "2026-01-22",
      "open": "89.99",
      "high": "91.66",
      "low": "89.50",
      "close": "91.46",
      "volume": "1814043"
    },
    {
      "date": "2026-01-23",
      "open": "91.49",
      "high": "92.88",
      "low": "90.29",
      "close": "90.76",
      "volume": "1304811"
    },
    {
      "date": "2026-01-26",
      "open": "91.20",
      "high": "92.12",
      "low": "89.98",
      "close": "91.29",
      "volume": "2394389"
    },
    {
      "date": "2026-01-27",
      "open": "91.50",
      "high": "92.70",
      "low": "91.05",
      "close": "91.46",
      "volume": "1982204"
    },
    {
      "date": "2026-01-28",
      "open": "92.10",
      "high": "92.4899",
      "low": "90.37",
      "close": "90.74",
      "volume": "1485253"
    },
    {
      "date": "2026-01-29",
      "open": "89.25",
      "high": "89.26",
      "low": "84.00",
      "close": "85.69",
      "volume": "3773445"
    },
    {
      "date": "2026-01-30",
      "open": "85.02",
      "high": "86.72",
      "low": "84.225",
      "close": "84.48",
      "volume": "2709434"
    },
    {
      "date": "2026-02-02",
      "open": "84.94",
      "high": "88.77",
      "low": "84.45",
      "close": "88.13",
      "volume": "3088175"
    },
    {
      "date": "2026-02-03",
      "open": "87.20",
      "high": "87.71",
      "low": "80.17",
      "close": "82.31",
      "volume": "3585911"
    },
    {
      "date": "2026-02-04",
      "open": "81.50",
      "high": "84.12",
      "low": "79.705",
      "close": "83.42",
      "volume": "2986359"
    },
    {
      "date": "2026-02-05",
      "open": "83.42",
      "high": "85.30",
      "low": "81.67",
      "close": "82.15",
      "volume": "2882338"
    },
    {
      "date": "2026-02-06",
      "open": "83.25",
      "high": "86.84",
      "low": "83.17",
      "close": "86.74",
      "volume": "3303601"
    },
    {
      "date": "2026-02-09",
      "open": "87.63",
      "high": "88.89",
      "low": "86.25",
      "close": "88.18",
      "volume": "3275207"
    },
    {
      "date": "2026-02-10",
      "open": "88.50",
      "high": "89.19",
      "low": "87.15",
      "close": "88.45",
      "volume": "1733799"
    },
    {
      "date": "2026-02-11",
      "open": "89.33",
      "high": "89.789",
      "low": "86.15",
      "close": "88.18",
      "volume": "2512576"
    },
    {
      "date": "2026-02-12",
      "open": "88.18",
      "high": "89.50",
      "low": "83.355",
      "close": "84.91",
      "volume": "2615950"
    },
    {
      "date": "2026-02-13",
      "open": "85.25",
      "high": "88.05",
      "low": "85.15",
      "close": "87.26",
      "volume": "2289854"
    },
    {
      "date": "2026-02-17",
      "open": "87.06",
      "high": "87.505",
      "low": "80.95",
      "close": "82.46",
      "volume": "2870365"
    },
    {
      "date": "2026-02-18",
      "open": "81.05",
      "high": "84.35",
      "low": "80.56",
      "close": "82.93",
      "volume": "2773271"
    },
    {
      "date": "2026-02-19",
      "open": "82.11",
      "high": "82.99",
      "low": "80.62",
      "close": "81.80",
      "volume": "2202733"
    },
    {
      "date": "2026-02-20",
      "open": "81.045",
      "high": "83.53",
      "low": "73.74",
      "close": "74.29",
      "volume": "6074123"
    },
    {
      "date": "2026-02-23",
      "open": "73.55",
      "high": "73.55",
      "low": "68.77",
      "close": "69.51",
      "volume": "4773766"
    },
    {
      "date": "2026-02-24",
      "open": "69.50",
      "high": "71.9799",
      "low": "68.96",
      "close": "71.14",
      "volume": "3955920"
    },
    {
      "date": "2026-02-25",
      "open": "71.48",
      "high": "73.17",
      "low": "70.25",
      "close": "73.005",
      "volume": "4326646"
    },
    {
      "date": "2026-02-26",
      "open": "73.22",
      "high": "76.45",
      "low": "72.845",
      "close": "75.25",
      "volume": "4405160"
    },
    {
      "date": "2026-02-27",
      "open": "72.75",
      "high": "73.88",
      "low": "71.26",
      "close": "72.50",
      "volume": "4694818"
    },
    {
      "date": "2026-03-02",
      "open": "71.43",
      "high": "74.37",
      "low": "71.12",
      "close": "73.97",
      "volume": "3467717"
    },
    {
      "date": "2026-03-03",
      "open": "71.29",
      "high": "73.565",
      "low": "70.16",
      "close": "72.52",
      "volume": "4096485"
    },
    {
      "date": "2026-03-04",
      "open": "71.995",
      "high": "73.8225",
      "low": "71.337",
      "close": "71.74",
      "volume": "6862408"
    },
    {
      "date": "2026-03-05",
      "open": "73.00",
      "high": "80.35",
      "low": "72.75",
      "close": "79.65",
      "volume": "8975919"
    },
    {
      "date": "2026-03-06",
      "open": "80.00",
      "high": "81.56",
      "low": "78.36",
      "close": "80.72",
      "volume": "4563458"
    },
    {
      "date": "2026-03-09",
      "open": "79.99",
      "high": "81.005",
      "low": "78.10",
      "close": "79.71",
      "volume": "2827653"
    },
    {
      "date": "2026-03-10",
      "open": "79.75",
      "high": "80.635",
      "low": "76.40",
      "close": "79.61",
      "volume": "3167967"
    },
    {
      "date": "2026-03-11",
      "open": "79.96",
      "high": "81.56",
      "low": "78.71",
      "close": "80.85",
      "volume": "3195377"
    },
    {
      "date": "2026-03-12",
      "open": "80.695",
      "high": "82.49",
      "low": "78.775",
      "close": "78.95",
      "volume": "2968824"
    },
    {
      "date": "2026-03-13",
      "open": "79.165",
      "high": "80.81",
      "low": "77.99",
      "close": "79.16",
      "volume": "2209515"
    },
    {
      "date": "2026-03-16",
      "open": "78.70",
      "high": "80.28",
      "low": "76.90",
      "close": "77.16",
      "volume": "2759136"
    },
    {
      "date": "2026-03-17",
      "open": "77.08",
      "high": "80.59",
      "low": "77.00",
      "close": "78.53",
      "volume": "2002832"
    },
    {
      "date": "2026-03-18",
      "open": "77.71",
      "high": "79.1499",
      "low": "77.55",
      "close": "78.43",
      "volume": "2140041"
    },
    {
      "date": "2026-03-19",
      "open": "78.85",
      "high": "82.11",
      "low": "78.14",
      "close": "80.76",
      "volume": "3048455"
    },
    {
      "date": "2026-03-20",
      "open": "80.36",
      "high": "80.36",
      "low": "78.19",
      "close": "78.41",
      "volume": "6646256"
    },
    {
      "date": "2026-03-23",
      "open": "79.22",
      "high": "82.12",
      "low": "78.01",
      "close": "81.10",
      "volume": "2847872"
    },
    {
      "date": "2026-03-24",
      "open": "79.98",
      "high": "80.15",
      "low": "76.13",
      "close": "76.76",
      "volume": "3515726"
    },
    {
      "date": "2026-03-25",
      "open": "77.94",
      "high": "79.39",
      "low": "76.41",
      "close": "78.12",
      "volume": "4702381"
    },
    {
      "date": "2026-03-26",
      "open": "77.69",
      "high": "81.01",
      "low": "77.475",
      "close": "79.38",
      "volume": "3466654"
    },
    {
      "date": "2026-03-27",
      "open": "76.25",
      "high": "76.91",
      "low": "72.21",
      "close": "73.23",
      "volume": "4228436"
    },
    {
      "date": "2026-03-30",
      "open": "74.38",
      "high": "77.52",
      "low": "74.00",
      "close": "75.47",
      "volume": "4870570"
    },
    {
      "date": "2026-03-31",
      "open": "76.48",
      "high": "79.4999",
      "low": "75.8316",
      "close": "78.71",
      "volume": "3275066"
    },
    {
      "date": "2026-04-01",
      "open": "80.00",
      "high": "80.40",
      "low": "77.335",
      "close": "79.145",
      "volume": "3039763"
    },
    {
      "date": "2026-04-02",
      "open": "78.285",
      "high": "81.10",
      "low": "77.94",
      "close": "80.19",
      "volume": "3078218"
    },
    {
      "date": "2026-04-06",
      "open": "80.05",
      "high": "81.17",
      "low": "79.48",
      "close": "80.56",
      "volume": "3131097"
    },
    {
      "date": "2026-04-07",
      "open": "80.08",
      "high": "81.21",
      "low": "78.24",
      "close": "79.34",
      "volume": "3706896"
    },
    {
      "date": "2026-04-08",
      "open": "81.32",
      "high": "82.05",
      "low": "76.00",
      "close": "76.04",
      "volume": "4972464"
    },
    {
      "date": "2026-04-09",
      "open": "75.78",
      "high": "76.045",
      "low": "67.69",
      "close": "67.76",
      "volume": "5428217"
    },
    {
      "date": "2026-04-10",
      "open": "68.41",
      "high": "68.50",
      "low": "62.66",
      "close": "62.93",
      "volume": "7230885"
    },
    {
      "date": "2026-04-13",
      "open": "63.30",
      "high": "65.615",
      "low": "63.00",
      "close": "65.46",
      "volume": "4902241"
    },
    {
      "date": "2026-04-14",
      "open": "65.50",
      "high": "67.38",
      "low": "63.44",
      "close": "64.09",
      "volume": "4111193"
    },
    {
      "date": "2026-04-15",
      "open": "65.83",
      "high": "67.65",
      "low": "65.2325",
      "close": "67.35",
      "volume": "4409138"
    },
    {
      "date": "2026-04-16",
      "open": "71.10",
      "high": "72.8999",
      "low": "70.24",
      "close": "72.01",
      "volume": "5596343"
    },
    {
      "date": "2026-04-17",
      "open": "73.13",
      "high": "73.48",
      "low": "71.13",
      "close": "72.25",
      "volume": "5992923"
    },
    {
      "date": "2026-04-20",
      "open": "73.77",
      "high": "76.89",
      "low": "73.40",
      "close": "75.76",
      "volume": "4925269"
    },
    {
      "date": "2026-04-21",
      "open": "77.13",
      "high": "79.87",
      "low": "76.40",
      "close": "77.64",
      "volume": "3853278"
    },
    {
      "date": "2026-04-22",
      "open": "78.01",
      "high": "79.02",
      "low": "76.8544",
      "close": "78.70",
      "volume": "3223262"
    },
    {
      "date": "2026-04-23",
      "open": "76.095",
      "high": "76.60",
      "low": "74.07",
      "close": "76.04",
      "volume": "3237873"
    },
    {
      "date": "2026-04-24",
      "open": "76.05",
      "high": "76.67",
      "low": "73.24",
      "close": "75.98",
      "volume": "2668014"
    },
    {
      "date": "2026-04-27",
      "open": "75.87",
      "high": "76.56",
      "low": "74.69",
      "close": "76.14",
      "volume": "2809053"
    },
    {
      "date": "2026-04-28",
      "open": "76.37",
      "high": "78.52",
      "low": "75.94",
      "close": "76.20",
      "volume": "2509254"
    },
    {
      "date": "2026-04-29",
      "open": "75.81",
      "high": "76.41",
      "low": "74.265",
      "close": "76.16",
      "volume": "1998803"
    },
    {
      "date": "2026-04-30",
      "open": "75.13",
      "high": "75.325",
      "low": "72.99",
      "close": "73.65",
      "volume": "2723470"
    },
    {
      "date": "2026-05-01",
      "open": "75.50",
      "high": "77.46",
      "low": "75.0101",
      "close": "75.78",
      "volume": "2637539"
    },
    {
      "date": "2026-05-04",
      "open": "75.64",
      "high": "78.00",
      "low": "75.54",
      "close": "77.24",
      "volume": "2013250"
    },
    {
      "date": "2026-05-05",
      "open": "77.36",
      "high": "78.47",
      "low": "76.37",
      "close": "77.75",
      "volume": "2048246"
    },
    {
      "date": "2026-05-06",
      "open": "76.50",
      "high": "78.15",
      "low": "75.50",
      "close": "77.44",
      "volume": "2968895"
    },
    {
      "date": "2026-05-07",
      "open": "79.96",
      "high": "83.00",
      "low": "79.96",
      "close": "80.88",
      "volume": "3695922"
    },
    {
      "date": "2026-05-08",
      "open": "80.33",
      "high": "83.97",
      "low": "78.54",
      "close": "83.90",
      "volume": "3746200"
    },
    {
      "date": "2026-05-11",
      "open": "82.96",
      "high": "84.6999",
      "low": "81.13",
      "close": "81.69",
      "volume": "2335737"
    },
    {
      "date": "2026-05-12",
      "open": "81.59",
      "high": "81.65",
      "low": "78.03",
      "close": "79.06",
      "volume": "2329775"
    },
    {
      "date": "2026-05-13",
      "open": "78.46",
      "high": "80.09",
      "low": "77.45",
      "close": "78.20",
      "volume": "2206585"
    },
    {
      "date": "2026-05-14",
      "open": "79.13",
      "high": "82.50",
      "low": "77.50",
      "close": "81.05",
      "volume": "2548110"
    },
    {
      "date": "2026-05-15",
      "open": "81.10",
      "high": "83.84",
      "low": "80.37",
      "close": "82.77",
      "volume": "2641764"
    },
    {
      "date": "2026-05-18",
      "open": "83.595",
      "high": "87.24",
      "low": "83.09",
      "close": "87.04",
      "volume": "3914470"
    },
    {
      "date": "2026-05-19",
      "open": "88.74",
      "high": "90.00",
      "low": "85.61",
      "close": "85.70",
      "volume": "3121390"
    },
    {
      "date": "2026-05-20",
      "open": "83.76",
      "high": "89.21",
      "low": "83.35",
      "close": "89.04",
      "volume": "2969929"
    },
    {
      "date": "2026-05-21",
      "open": "88.50",
      "high": "90.95",
      "low": "87.30",
      "close": "89.44",
      "volume": "2814488"
    },
    {
      "date": "2026-05-22",
      "open": "90.11",
      "high": "92.38",
      "low": "89.35",
      "close": "92.24",
      "volume": "3007460"
    },
    {
      "date": "2026-05-26",
      "open": "94.97",
      "high": "96.39",
      "low": "90.30",
      "close": "93.81",
      "volume": "4008648"
    },
    {
      "date": "2026-05-27",
      "open": "90.23",
      "high": "91.36",
      "low": "89.20",
      "close": "89.50",
      "volume": "3913645"
    },
    {
      "date": "2026-05-28",
      "open": "91.74",
      "high": "96.64",
      "low": "90.14",
      "close": "94.72",
      "volume": "8969456"
    },
    {
      "date": "2026-05-29",
      "open": "107.535",
      "high": "124.79",
      "low": "106.5006",
      "close": "123.27",
      "volume": "17583950"
    },
    {
      "date": "2026-06-01",
      "open": "128.31",
      "high": "142.3499",
      "low": "128.29",
      "close": "139.79",
      "volume": "9806322"
    },
    {
      "date": "2026-06-02",
      "open": "130.00",
      "high": "137.00",
      "low": "129.0101",
      "close": "135.32",
      "volume": "7534621"
    },
    {
      "date": "2026-06-03",
      "open": "132.48",
      "high": "132.735",
      "low": "124.2001",
      "close": "124.65",
      "volume": "6149712"
    },
    {
      "date": "2026-06-04",
      "open": "122.75",
      "high": "125.295",
      "low": "120.7152",
      "close": "123.48",
      "volume": "3962922"
    },
    {
      "date": "2026-06-05",
      "open": "122.19",
      "high": "123.9905",
      "low": "117.5801",
      "close": "118.72",
      "volume": "4017679"
    },
    {
      "date": "2026-06-08",
      "open": "117.50",
      "high": "119.41",
      "low": "115.86",
      "close": "116.85",
      "volume": "3631859"
    },
    {
      "date": "2026-06-09",
      "open": "117.11",
      "high": "123.25",
      "low": "116.00",
      "close": "119.96",
      "volume": "4092329"
    },
    {
      "date": "2026-06-10",
      "open": "117.40",
      "high": "121.5369",
      "low": "114.66",
      "close": "114.92",
      "volume": "3163525"
    },
    {
      "date": "2026-06-11",
      "open": "113.92",
      "high": "117.87",
      "low": "113.26",
      "close": "117.50",
      "volume": "2811831"
    },
    {
      "date": "2026-06-12",
      "open": "117.85",
      "high": "118.57",
      "low": "113.70",
      "close": "116.29",
      "volume": "1981458"
    },
    {
      "date": "2026-06-15",
      "open": "117.00",
      "high": "119.31",
      "low": "114.935",
      "close": "118.12",
      "volume": "2854031"
    },
    {
      "date": "2026-06-16",
      "open": "116.99",
      "high": "119.9099",
      "low": "114.0501",
      "close": "116.27",
      "volume": "3123542"
    },
    {
      "date": "2026-06-17",
      "open": "115.08",
      "high": "116.76",
      "low": "112.40",
      "close": "113.03",
      "volume": "2987485"
    },
    {
      "date": "2026-06-18",
      "open": "112.615",
      "high": "119.545",
      "low": "107.00",
      "close": "117.81",
      "volume": "8271241"
    },
    {
      "date": "2026-06-22",
      "open": "115.84",
      "high": "120.96",
      "low": "113.87",
      "close": "115.94",
      "volume": "3609564"
    },
    {
      "date": "2026-06-23",
      "open": "115.47",
      "high": "119.53",
      "low": "114.091",
      "close": "118.16",
      "volume": "3282823"
    },
    {
      "date": "2026-06-24",
      "open": "118.82",
      "high": "121.605",
      "low": "116.85",
      "close": "118.58",
      "volume": "2706814"
    },
    {
      "date": "2026-06-25",
      "open": "118.74",
      "high": "123.45",
      "low": "116.80",
      "close": "119.26",
      "volume": "3327953"
    },
    {
      "date": "2026-06-26",
      "open": "119.34",
      "high": "124.86",
      "low": "118.1193",
      "close": "124.28",
      "volume": "4713134"
    },
    {
      "date": "2026-06-29",
      "open": "126.74",
      "high": "131.60",
      "low": "125.50",
      "close": "131.31",
      "volume": "3143572"
    },
    {
      "date": "2026-06-30",
      "open": "131.75",
      "high": "137.02",
      "low": "130.00",
      "close": "136.45",
      "volume": "2860226"
    },
    {
      "date": "2026-07-01",
      "open": "138.14",
      "high": "142.94",
      "low": "136.21",
      "close": "140.46",
      "volume": "3982063"
    },
    {
      "date": "2026-07-02",
      "open": "140.335",
      "high": "145.95",
      "low": "138.09",
      "close": "141.42",
      "volume": "3076531"
    },
    {
      "date": "2026-07-06",
      "open": "144.26",
      "high": "148.85",
      "low": "142.55",
      "close": "148.60",
      "volume": "2718864"
    },
    {
      "date": "2026-07-07",
      "open": "150.00",
      "high": "153.20",
      "low": "145.05",
      "close": "148.47",
      "volume": "2944105"
    },
    {
      "date": "2026-07-08",
      "open": "146.30",
      "high": "148.8999",
      "low": "144.8201",
      "close": "146.77",
      "volume": "3791579"
    },
    {
      "date": "2026-07-09",
      "open": "142.71",
      "high": "149.29",
      "low": "141.672",
      "close": "148.84",
      "volume": "2541481"
    },
    {
      "date": "2026-07-10",
      "open": "151.21",
      "high": "151.48",
      "low": "138.13",
      "close": "138.63",
      "volume": "3369594"
    },
    {
      "date": "2026-07-13",
      "open": "137.98",
      "high": "141.685",
      "low": "134.37",
      "close": "139.53",
      "volume": "2404536"
    },
    {
      "date": "2026-07-14",
      "open": "138.25",
      "high": "155.55",
      "low": "137.072",
      "close": "154.62",
      "volume": "4672896"
    },
    {
      "date": "2026-07-15",
      "open": "155.97",
      "high": "157.00",
      "low": "148.6001",
      "close": "150.86",
      "volume": "2574582"
    },
    {
      "date": "2026-07-16",
      "open": "153.49",
      "high": "155.00",
      "low": "146.955",
      "close": "147.74",
      "volume": "2988452"
    },
    {
      "date": "2026-07-17",
      "open": "143.68",
      "high": "153.44",
      "low": "142.58",
      "close": "149.35",
      "volume": "2682356"
    },
    {
      "date": "2026-07-20",
      "open": "149.36",
      "high": "153.9296",
      "low": "147.7001",
      "close": "148.41",
      "volume": "2187339"
    },
    {
      "date": "2026-07-21",
      "open": "146.59",
      "high": "147.09",
      "low": "138.50",
      "close": "141.71",
      "volume": "3727470"
    },
    {
      "date": "2026-07-22",
      "open": "141.26",
      "high": "142.195",
      "low": "135.36",
      "close": "136.69",
      "volume": "3439347"
    },
    {
      "date": "2026-07-23",
      "open": "138.62",
      "high": "139.25",
      "low": "133.79",
      "close": "136.10",
      "volume": "3496741"
    },
    {
      "date": "2026-07-24",
      "open": "138.26",
      "high": "140.18",
      "low": "136.13",
      "close": "138.50",
      "volume": "1629739"
    },
    {
      "date": "2026-07-27",
      "open": "141.76",
      "high": "142.10",
      "low": "137.01",
      "close": "137.43",
      "volume": "1926238"
    },
    {
      "date": "2026-07-28",
      "open": "136.26",
      "high": "136.87",
      "low": "129.02",
      "close": "136.21",
      "volume": "2180491"
    },
    {
      "date": "2026-07-29",
      "open": "135.80",
      "high": "139.73",
      "low": "134.43",
      "close": "136.91",
      "volume": "2658774"
    },
    {
      "date": "2026-07-30",
      "open": "136.91",
      "high": "140.85",
      "low": "135.785",
      "close": "140.42",
      "volume": "2714374"
    },
    {
      "date": "2026-07-31",
      "open": "144.00",
      "high": "144.33",
      "low": "137.76",
      "close": "141.93",
      "volume": "2610957"
    },
    {
      "date": "2026-08-03",
      "open": "144.47",
      "high": "147.00",
      "low": "141.53",
      "close": "141.57",
      "volume": "2339773"
    },
    {
      "date": "2026-08-04",
      "open": "142.04",
      "high": "148.215",
      "low": "140.37",
      "close": "147.82",
      "volume": "3217514"
    },
    {
      "date": "2026-08-05",
      "open": "150.87",
      "high": "151.57",
      "low": "146.43",
      "close": "147.04",
      "volume": "1797464"
    }
  ]
}