{
  "source": "https://api.nasdaq.com/api/quote/ROKU/historical",
  "symbol": "ROKU",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "401.15",
      "high": "412.00",
      "low": "390.65",
      "close": "391.47",
      "volume": "6706015"
    },
    {
      "date": "2021-08-09",
      "open": "394.01",
      "high": "405.34",
      "low": "388.90",
      "close": "397.73",
      "volume": "3991124"
    },
    {
      "date": "2021-08-10",
      "open": "399.67",
      "high": "400.95",
      "low": "377.50",
      "close": "379.26",
      "volume": "4169989"
    },
    {
      "date": "2021-08-11",
      "open": "377.17",
      "high": "379.68",
      "low": "361.9401",
      "close": "369.21",
      "volume": "4273567"
    },
    {
      "date": "2021-08-12",
      "open": "370.99",
      "high": "375.9799",
      "low": "365.5001",
      "close": "369.52",
      "volume": "3124827"
    },
    {
      "date": "2021-08-13",
      "open": "369.41",
      "high": "370.87",
      "low": "356.71",
      "close": "357.59",
      "volume": "3112552"
    },
    {
      "date": "2021-08-16",
      "open": "356.86",
      "high": "362.99",
      "low": "344.83",
      "close": "356.58",
      "volume": "4387041"
    },
    {
      "date": "2021-08-17",
      "open": "353.70",
      "high": "366.3696",
      "low": "350.40",
      "close": "357.04",
      "volume": "4708575"
    },
    {
      "date": "2021-08-18",
      "open": "357.70",
      "high": "358.795",
      "low": "344.50",
      "close": "344.72",
      "volume": "3070443"
    },
    {
      "date": "2021-08-19",
      "open": "342.06",
      "high": "352.00",
      "low": "340.00",
      "close": "343.35",
      "volume": "3561709"
    },
    {
      "date": "2021-08-20",
      "open": "347.18",
      "high": "351.73",
      "low": "342.81",
      "close": "351.20",
      "volume": "2890142"
    },
    {
      "date": "2021-08-23",
      "open": "356.4765",
      "high": "360.9999",
      "low": "351.75",
      "close": "358.00",
      "volume": "3404788"
    },
    {
      "date": "2021-08-24",
      "open": "363.06",
      "high": "364.23",
      "low": "352.14",
      "close": "356.82",
      "volume": "2929448"
    },
    {
      "date": "2021-08-25",
      "open": "356.36",
      "high": "359.89",
      "low": "352.52",
      "close": "353.47",
      "volume": "2109360"
    },
    {
      "date": "2021-08-26",
      "open": "352.37",
      "high": "367.79",
      "low": "351.19",
      "close": "352.00",
      "volume": "4381748"
    },
    {
      "date": "2021-08-27",
      "open": "355.16",
      "high": "359.94",
      "low": "352.86",
      "close": "357.03",
      "volume": "2263834"
    },
    {
      "date": "2021-08-30",
      "open": "356.74",
      "high": "361.20",
      "low": "352.17",
      "close": "355.90",
      "volume": "1978446"
    },
    {
      "date": "2021-08-31",
      "open": "356.00",
      "high": "360.65",
      "low": "350.25",
      "close": "352.40",
      "volume": "2850220"
    },
    {
      "date": "2021-09-01",
      "open": "354.40",
      "high": "374.74",
      "low": "353.00",
      "close": "368.10",
      "volume": "5909687"
    },
    {
      "date": "2021-09-02",
      "open": "370.40",
      "high": "371.3892",
      "low": "346.18",
      "close": "346.49",
      "volume": "7010481"
    },
    {
      "date": "2021-09-03",
      "open": "333.545",
      "high": "345.45",
      "low": "331.00",
      "close": "342.27",
      "volume": "6896248"
    },
    {
      "date": "2021-09-07",
      "open": "344.00",
      "high": "347.7246",
      "low": "338.00",
      "close": "344.68",
      "volume": "2816483"
    },
    {
      "date": "2021-09-08",
      "open": "343.27",
      "high": "343.6623",
      "low": "334.2501",
      "close": "334.64",
      "volume": "3144030"
    },
    {
      "date": "2021-09-09",
      "open": "334.59",
      "high": "342.6194",
      "low": "333.93",
      "close": "338.46",
      "volume": "2800250"
    },
    {
      "date": "2021-09-10",
      "open": "340.21",
      "high": "342.04",
      "low": "328.00",
      "close": "328.30",
      "volume": "3389388"
    },
    {
      "date": "2021-09-13",
      "open": "325.75",
      "high": "326.67",
      "low": "314.53",
      "close": "322.82",
      "volume": "4017537"
    },
    {
      "date": "2021-09-14",
      "open": "323.25",
      "high": "329.5299",
      "low": "315.764",
      "close": "316.76",
      "volume": "3524623"
    },
    {
      "date": "2021-09-15",
      "open": "317.00",
      "high": "319.5512",
      "low": "311.61",
      "close": "318.73",
      "volume": "2880490"
    },
    {
      "date": "2021-09-16",
      "open": "317.44",
      "high": "323.28",
      "low": "313.71",
      "close": "323.09",
      "volume": "3000387"
    },
    {
      "date": "2021-09-17",
      "open": "323.39",
      "high": "325.81",
      "low": "316.97",
      "close": "324.10",
      "volume": "3800490"
    },
    {
      "date": "2021-09-20",
      "open": "316.8363",
      "high": "319.33",
      "low": "309.6681",
      "close": "316.01",
      "volume": "3275438"
    },
    {
      "date": "2021-09-21",
      "open": "319.858",
      "high": "328.00",
      "low": "318.00",
      "close": "319.00",
      "volume": "3675255"
    },
    {
      "date": "2021-09-22",
      "open": "319.604",
      "high": "326.04",
      "low": "316.71",
      "close": "324.77",
      "volume": "3006587"
    },
    {
      "date": "2021-09-23",
      "open": "339.4381",
      "high": "339.60",
      "low": "330.0101",
      "close": "334.52",
      "volume": "5343695"
    },
    {
      "date": "2021-09-24",
      "open": "327.00",
      "high": "328.39",
      "low": "318.50",
      "close": "321.89",
      "volume": "3630738"
    },
    {
      "date": "2021-09-27",
      "open": "320.233",
      "high": "321.40",
      "low": "312.81",
      "close": "321.24",
      "volume": "3315424"
    },
    {
      "date": "2021-09-28",
      "open": "317.82",
      "high": "321.17",
      "low": "306.73",
      "close": "310.57",
      "volume": "3814795"
    },
    {
      "date": "2021-09-29",
      "open": "312.96",
      "high": "317.145",
      "low": "302.11",
      "close": "302.92",
      "volume": "3446950"
    },
    {
      "date": "2021-09-30",
      "open": "306.34",
      "high": "315.86",
      "low": "303.51",
      "close": "313.35",
      "volume": "3813783"
    },
    {
      "date": "2021-10-01",
      "open": "312.323",
      "high": "314.64",
      "low": "306.22",
      "close": "314.46",
      "volume": "2807143"
    },
    {
      "date": "2021-10-04",
      "open": "313.33",
      "high": "313.46",
      "low": "293.90",
      "close": "296.86",
      "volume": "4992353"
    },
    {
      "date": "2021-10-05",
      "open": "299.36",
      "high": "307.97",
      "low": "296.0001",
      "close": "304.51",
      "volume": "3730283"
    },
    {
      "date": "2021-10-06",
      "open": "301.13",
      "high": "322.99",
      "low": "300.61",
      "close": "321.69",
      "volume": "6083828"
    },
    {
      "date": "2021-10-07",
      "open": "325.86",
      "high": "328.75",
      "low": "323.00",
      "close": "324.47",
      "volume": "3357987"
    },
    {
      "date": "2021-10-08",
      "open": "326.46",
      "high": "327.75",
      "low": "320.01",
      "close": "323.36",
      "volume": "2222538"
    },
    {
      "date": "2021-10-11",
      "open": "321.52",
      "high": "328.24",
      "low": "319.19",
      "close": "319.60",
      "volume": "1621384"
    },
    {
      "date": "2021-10-12",
      "open": "321.11",
      "high": "324.85",
      "low": "319.14",
      "close": "320.00",
      "volume": "1776233"
    },
    {
      "date": "2021-10-13",
      "open": "321.50",
      "high": "329.84",
      "low": "319.5446",
      "close": "329.22",
      "volume": "2861270"
    },
    {
      "date": "2021-10-14",
      "open": "332.00",
      "high": "334.11",
      "low": "328.21",
      "close": "328.92",
      "volume": "2983671"
    },
    {
      "date": "2021-10-15",
      "open": "329.30",
      "high": "330.8322",
      "low": "323.70",
      "close": "324.38",
      "volume": "3078189"
    },
    {
      "date": "2021-10-18",
      "open": "323.85",
      "high": "344.67",
      "low": "323.0586",
      "close": "344.46",
      "volume": "4557945"
    },
    {
      "date": "2021-10-19",
      "open": "342.00",
      "high": "350.60",
      "low": "339.12",
      "close": "344.45",
      "volume": "4972501"
    },
    {
      "date": "2021-10-20",
      "open": "347.64",
      "high": "349.96",
      "low": "335.27",
      "close": "338.93",
      "volume": "3307911"
    },
    {
      "date": "2021-10-21",
      "open": "335.4277",
      "high": "341.80",
      "low": "333.3604",
      "close": "333.83",
      "volume": "2550511"
    },
    {
      "date": "2021-10-22",
      "open": "325.77",
      "high": "328.41",
      "low": "313.4012",
      "close": "321.88",
      "volume": "4133873"
    },
    {
      "date": "2021-10-25",
      "open": "321.96",
      "high": "327.05",
      "low": "315.20",
      "close": "323.19",
      "volume": "2700200"
    },
    {
      "date": "2021-10-26",
      "open": "327.03",
      "high": "333.3442",
      "low": "319.85",
      "close": "324.01",
      "volume": "2768581"
    },
    {
      "date": "2021-10-27",
      "open": "325.04",
      "high": "327.5348",
      "low": "315.845",
      "close": "316.57",
      "volume": "2254446"
    },
    {
      "date": "2021-10-28",
      "open": "317.31",
      "high": "323.22",
      "low": "314.50",
      "close": "320.56",
      "volume": "1709153"
    },
    {
      "date": "2021-10-29",
      "open": "318.77",
      "high": "321.53",
      "low": "303.65",
      "close": "304.90",
      "volume": "3655314"
    },
    {
      "date": "2021-11-01",
      "open": "306.4832",
      "high": "318.4331",
      "low": "303.5623",
      "close": "317.72",
      "volume": "3293123"
    },
    {
      "date": "2021-11-02",
      "open": "317.50",
      "high": "317.50",
      "low": "310.04",
      "close": "313.41",
      "volume": "1927321"
    },
    {
      "date": "2021-11-03",
      "open": "314.23",
      "high": "314.695",
      "low": "307.09",
      "close": "313.66",
      "volume": "5500552"
    },
    {
      "date": "2021-11-04",
      "open": "289.81",
      "high": "308.81",
      "low": "285.82",
      "close": "289.39",
      "volume": "12768940"
    },
    {
      "date": "2021-11-05",
      "open": "289.02",
      "high": "290.3699",
      "low": "275.14",
      "close": "278.62",
      "volume": "5828321"
    },
    {
      "date": "2021-11-08",
      "open": "279.67",
      "high": "285.63",
      "low": "275.55",
      "close": "277.17",
      "volume": "4701913"
    },
    {
      "date": "2021-11-09",
      "open": "277.59",
      "high": "282.66",
      "low": "275.50",
      "close": "279.77",
      "volume": "3036707"
    },
    {
      "date": "2021-11-10",
      "open": "278.95",
      "high": "283.88",
      "low": "271.7127",
      "close": "274.60",
      "volume": "3506850"
    },
    {
      "date": "2021-11-11",
      "open": "275.82",
      "high": "277.99",
      "low": "271.34",
      "close": "271.79",
      "volume": "2282750"
    },
    {
      "date": "2021-11-12",
      "open": "272.64",
      "high": "275.79",
      "low": "268.5801",
      "close": "275.38",
      "volume": "2000514"
    },
    {
      "date": "2021-11-15",
      "open": "276.03",
      "high": "279.30",
      "low": "271.02",
      "close": "274.79",
      "volume": "2287573"
    },
    {
      "date": "2021-11-16",
      "open": "274.55",
      "high": "276.47",
      "low": "269.285",
      "close": "276.46",
      "volume": "2963290"
    },
    {
      "date": "2021-11-17",
      "open": "264.15",
      "high": "264.1977",
      "low": "243.16",
      "close": "245.11",
      "volume": "12946600"
    },
    {
      "date": "2021-11-18",
      "open": "239.38",
      "high": "245.30",
      "low": "234.85",
      "close": "235.85",
      "volume": "5798369"
    },
    {
      "date": "2021-11-19",
      "open": "240.59",
      "high": "243.66",
      "low": "233.86",
      "close": "234.10",
      "volume": "4520534"
    },
    {
      "date": "2021-11-22",
      "open": "233.56",
      "high": "238.27",
      "low": "223.85",
      "close": "230.98",
      "volume": "5664990"
    },
    {
      "date": "2021-11-23",
      "open": "231.81",
      "high": "233.3799",
      "low": "223.33",
      "close": "226.06",
      "volume": "3405600"
    },
    {
      "date": "2021-11-24",
      "open": "225.68",
      "high": "232.67",
      "low": "222.32",
      "close": "231.45",
      "volume": "4213907"
    },
    {
      "date": "2021-11-26",
      "open": "236.60",
      "high": "237.00",
      "low": "228.42",
      "close": "235.16",
      "volume": "2637194"
    },
    {
      "date": "2021-11-29",
      "open": "232.77",
      "high": "235.65",
      "low": "225.00",
      "close": "231.28",
      "volume": "3009335"
    },
    {
      "date": "2021-11-30",
      "open": "233.93",
      "high": "235.92",
      "low": "223.29",
      "close": "227.61",
      "volume": "3291029"
    },
    {
      "date": "2021-12-01",
      "open": "229.8068",
      "high": "230.6905",
      "low": "207.15",
      "close": "207.75",
      "volume": "4394694"
    },
    {
      "date": "2021-12-02",
      "open": "206.73",
      "high": "213.80",
      "low": "204.23",
      "close": "210.26",
      "volume": "3385867"
    },
    {
      "date": "2021-12-03",
      "open": "210.5325",
      "high": "210.5325",
      "low": "199.1404",
      "close": "205.55",
      "volume": "4164806"
    },
    {
      "date": "2021-12-06",
      "open": "201.39",
      "high": "210.33",
      "low": "196.94",
      "close": "210.16",
      "volume": "3867322"
    },
    {
      "date": "2021-12-07",
      "open": "213.28",
      "high": "220.54",
      "low": "213.16",
      "close": "216.60",
      "volume": "4242762"
    },
    {
      "date": "2021-12-08",
      "open": "235.955",
      "high": "260.9899",
      "low": "233.6001",
      "close": "256.08",
      "volume": "24838540"
    },
    {
      "date": "2021-12-09",
      "open": "257.005",
      "high": "266.05",
      "low": "234.59",
      "close": "235.09",
      "volume": "16339060"
    },
    {
      "date": "2021-12-10",
      "open": "240.00",
      "high": "245.4499",
      "low": "226.34",
      "close": "229.25",
      "volume": "6189802"
    },
    {
      "date": "2021-12-13",
      "open": "228.29",
      "high": "228.792",
      "low": "214.11",
      "close": "221.92",
      "volume": "5540086"
    },
    {
      "date": "2021-12-14",
      "open": "213.68",
      "high": "223.79",
      "low": "211.195",
      "close": "221.55",
      "volume": "3433142"
    },
    {
      "date": "2021-12-15",
      "open": "215.65",
      "high": "217.85",
      "low": "190.23",
      "close": "203.94",
      "volume": "20474770"
    },
    {
      "date": "2021-12-16",
      "open": "210.367",
      "high": "220.70",
      "low": "209.50",
      "close": "219.01",
      "volume": "12324580"
    },
    {
      "date": "2021-12-17",
      "open": "216.84",
      "high": "237.18",
      "low": "208.07",
      "close": "236.46",
      "volume": "9604407"
    },
    {
      "date": "2021-12-20",
      "open": "232.2563",
      "high": "238.75",
      "low": "226.6578",
      "close": "228.06",
      "volume": "5128131"
    },
    {
      "date": "2021-12-21",
      "open": "230.97",
      "high": "232.90",
      "low": "222.33",
      "close": "231.77",
      "volume": "3744606"
    },
    {
      "date": "2021-12-22",
      "open": "231.74",
      "high": "234.9299",
      "low": "223.00",
      "close": "226.70",
      "volume": "3977309"
    },
    {
      "date": "2021-12-23",
      "open": "226.95",
      "high": "234.32",
      "low": "222.06",
      "close": "233.52",
      "volume": "2983283"
    },
    {
      "date": "2021-12-27",
      "open": "233.6161",
      "high": "234.40",
      "low": "226.6901",
      "close": "227.93",
      "volume": "3170967"
    },
    {
      "date": "2021-12-28",
      "open": "227.13",
      "high": "241.00",
      "low": "227.00",
      "close": "231.32",
      "volume": "5778906"
    },
    {
      "date": "2021-12-29",
      "open": "229.30",
      "high": "230.00",
      "low": "223.21",
      "close": "224.80",
      "volume": "3342920"
    },
    {
      "date": "2021-12-30",
      "open": "225.00",
      "high": "238.50",
      "low": "224.93",
      "close": "236.20",
      "volume": "4739095"
    },
    {
      "date": "2021-12-31",
      "open": "236.20",
      "high": "241.456",
      "low": "227.51",
      "close": "228.20",
      "volume": "4570420"
    },
    {
      "date": "2022-01-03",
      "open": "230.63",
      "high": "238.3553",
      "low": "224.87",
      "close": "233.19",
      "volume": "4100685"
    },
    {
      "date": "2022-01-04",
      "open": "233.50",
      "high": "234.26",
      "low": "215.58",
      "close": "222.83",
      "volume": "4064521"
    },
    {
      "date": "2022-01-05",
      "open": "213.33",
      "high": "216.24",
      "low": "195.9203",
      "close": "196.71",
      "volume": "7862966"
    },
    {
      "date": "2022-01-06",
      "open": "198.824",
      "high": "203.58",
      "low": "190.00",
      "close": "193.83",
      "volume": "5571520"
    },
    {
      "date": "2022-01-07",
      "open": "189.46",
      "high": "189.46",
      "low": "178.61",
      "close": "180.41",
      "volume": "9217002"
    },
    {
      "date": "2022-01-10",
      "open": "177.04",
      "high": "183.72",
      "low": "173.56",
      "close": "182.96",
      "volume": "5849807"
    },
    {
      "date": "2022-01-11",
      "open": "180.646",
      "high": "189.09",
      "low": "179.45",
      "close": "185.70",
      "volume": "3779266"
    },
    {
      "date": "2022-01-12",
      "open": "188.27",
      "high": "190.50",
      "low": "176.70",
      "close": "177.44",
      "volume": "5235673"
    },
    {
      "date": "2022-01-13",
      "open": "178.56",
      "high": "179.71",
      "low": "167.821",
      "close": "168.30",
      "volume": "6312139"
    },
    {
      "date": "2022-01-14",
      "open": "166.273",
      "high": "170.40",
      "low": "159.76",
      "close": "167.48",
      "volume": "6402169"
    },
    {
      "date": "2022-01-18",
      "open": "166.20",
      "high": "172.25",
      "low": "162.0001",
      "close": "166.83",
      "volume": "5145683"
    },
    {
      "date": "2022-01-19",
      "open": "166.727",
      "high": "172.72",
      "low": "162.31",
      "close": "166.49",
      "volume": "4133470"
    },
    {
      "date": "2022-01-20",
      "open": "170.30",
      "high": "179.68",
      "low": "167.03",
      "close": "167.36",
      "volume": "7803972"
    },
    {
      "date": "2022-01-21",
      "open": "160.00",
      "high": "163.50",
      "low": "151.53",
      "close": "152.13",
      "volume": "8167337"
    },
    {
      "date": "2022-01-24",
      "open": "148.45",
      "high": "157.52",
      "low": "139.4686",
      "close": "157.32",
      "volume": "9867371"
    },
    {
      "date": "2022-01-25",
      "open": "153.50",
      "high": "158.14",
      "low": "147.84",
      "close": "152.19",
      "volume": "4495656"
    },
    {
      "date": "2022-01-26",
      "open": "156.9571",
      "high": "160.20",
      "low": "146.2626",
      "close": "147.72",
      "volume": "6742521"
    },
    {
      "date": "2022-01-27",
      "open": "151.83",
      "high": "156.41",
      "low": "146.96",
      "close": "147.82",
      "volume": "4865355"
    },
    {
      "date": "2022-01-28",
      "open": "148.09",
      "high": "152.26",
      "low": "142.033",
      "close": "151.23",
      "volume": "4316920"
    },
    {
      "date": "2022-01-31",
      "open": "153.48",
      "high": "164.31",
      "low": "153.11",
      "close": "164.05",
      "volume": "4636542"
    },
    {
      "date": "2022-02-01",
      "open": "168.7472",
      "high": "168.7472",
      "low": "160.13",
      "close": "166.26",
      "volume": "3902396"
    },
    {
      "date": "2022-02-02",
      "open": "166.96",
      "high": "166.97",
      "low": "155.64",
      "close": "156.90",
      "volume": "3229048"
    },
    {
      "date": "2022-02-03",
      "open": "152.10",
      "high": "155.60",
      "low": "145.18",
      "close": "145.28",
      "volume": "4514154"
    },
    {
      "date": "2022-02-04",
      "open": "147.741",
      "high": "161.21",
      "low": "146.961",
      "close": "158.73",
      "volume": "5573410"
    },
    {
      "date": "2022-02-07",
      "open": "157.57",
      "high": "163.21",
      "low": "154.52",
      "close": "155.77",
      "volume": "3369170"
    },
    {
      "date": "2022-02-08",
      "open": "154.20",
      "high": "157.60",
      "low": "152.50",
      "close": "155.86",
      "volume": "2876605"
    },
    {
      "date": "2022-02-09",
      "open": "158.24",
      "high": "165.50",
      "low": "157.45",
      "close": "164.96",
      "volume": "3966744"
    },
    {
      "date": "2022-02-10",
      "open": "166.32",
      "high": "177.96",
      "low": "163.31",
      "close": "165.65",
      "volume": "7814738"
    },
    {
      "date": "2022-02-11",
      "open": "165.00",
      "high": "171.70",
      "low": "161.66",
      "close": "163.94",
      "volume": "5120304"
    },
    {
      "date": "2022-02-14",
      "open": "164.462",
      "high": "167.54",
      "low": "158.8015",
      "close": "159.02",
      "volume": "3896619"
    },
    {
      "date": "2022-02-15",
      "open": "162.65",
      "high": "168.595",
      "low": "156.69",
      "close": "168.15",
      "volume": "3677952"
    },
    {
      "date": "2022-02-16",
      "open": "164.00",
      "high": "165.84",
      "low": "158.80",
      "close": "161.45",
      "volume": "3710157"
    },
    {
      "date": "2022-02-17",
      "open": "159.29",
      "high": "161.56",
      "low": "143.00",
      "close": "144.71",
      "volume": "18598660"
    },
    {
      "date": "2022-02-18",
      "open": "106.11",
      "high": "116.00",
      "low": "102.60",
      "close": "112.46",
      "volume": "66585200"
    },
    {
      "date": "2022-02-22",
      "open": "113.11",
      "high": "128.16",
      "low": "112.01",
      "close": "121.97",
      "volume": "47017410"
    },
    {
      "date": "2022-02-23",
      "open": "122.00",
      "high": "122.89",
      "low": "117.781",
      "close": "118.35",
      "volume": "14294220"
    },
    {
      "date": "2022-02-24",
      "open": "112.66",
      "high": "135.90",
      "low": "112.49",
      "close": "135.10",
      "volume": "16948340"
    },
    {
      "date": "2022-02-25",
      "open": "134.74",
      "high": "139.815",
      "low": "131.30",
      "close": "139.61",
      "volume": "8167476"
    },
    {
      "date": "2022-02-28",
      "open": "138.225",
      "high": "141.93",
      "low": "136.50",
      "close": "139.53",
      "volume": "9000781"
    },
    {
      "date": "2022-03-01",
      "open": "139.03",
      "high": "141.50",
      "low": "135.19",
      "close": "136.62",
      "volume": "5700810"
    },
    {
      "date": "2022-03-02",
      "open": "137.10",
      "high": "137.22",
      "low": "125.66",
      "close": "132.65",
      "volume": "7599763"
    },
    {
      "date": "2022-03-03",
      "open": "131.12",
      "high": "135.88",
      "low": "126.6383",
      "close": "127.85",
      "volume": "4403291"
    },
    {
      "date": "2022-03-04",
      "open": "127.50",
      "high": "129.67",
      "low": "120.2812",
      "close": "121.50",
      "volume": "5269801"
    },
    {
      "date": "2022-03-07",
      "open": "123.49",
      "high": "125.28",
      "low": "112.16",
      "close": "112.45",
      "volume": "5615595"
    },
    {
      "date": "2022-03-08",
      "open": "111.70",
      "high": "117.79",
      "low": "104.63",
      "close": "113.46",
      "volume": "6965920"
    },
    {
      "date": "2022-03-09",
      "open": "116.57",
      "high": "120.42",
      "low": "115.68",
      "close": "117.55",
      "volume": "4568703"
    },
    {
      "date": "2022-03-10",
      "open": "116.92",
      "high": "116.92",
      "low": "107.52",
      "close": "110.85",
      "volume": "5586772"
    },
    {
      "date": "2022-03-11",
      "open": "112.70",
      "high": "112.87",
      "low": "103.67",
      "close": "103.85",
      "volume": "5297682"
    },
    {
      "date": "2022-03-14",
      "open": "102.31",
      "high": "105.84",
      "low": "99.24",
      "close": "100.69",
      "volume": "4783801"
    },
    {
      "date": "2022-03-15",
      "open": "100.01",
      "high": "104.44",
      "low": "97.91",
      "close": "101.83",
      "volume": "7157269"
    },
    {
      "date": "2022-03-16",
      "open": "104.50",
      "high": "115.05",
      "low": "103.9401",
      "close": "114.91",
      "volume": "7994841"
    },
    {
      "date": "2022-03-17",
      "open": "112.69",
      "high": "119.96",
      "low": "111.41",
      "close": "119.88",
      "volume": "5000245"
    },
    {
      "date": "2022-03-18",
      "open": "119.00",
      "high": "126.28",
      "low": "117.5001",
      "close": "124.85",
      "volume": "5484752"
    },
    {
      "date": "2022-03-21",
      "open": "123.80",
      "high": "124.6899",
      "low": "117.62",
      "close": "120.51",
      "volume": "3783549"
    },
    {
      "date": "2022-03-22",
      "open": "119.57",
      "high": "127.73",
      "low": "118.28",
      "close": "125.54",
      "volume": "4447256"
    },
    {
      "date": "2022-03-23",
      "open": "124.25",
      "high": "130.90",
      "low": "122.50",
      "close": "125.34",
      "volume": "4031468"
    },
    {
      "date": "2022-03-24",
      "open": "126.02",
      "high": "127.415",
      "low": "121.00",
      "close": "127.33",
      "volume": "4062684"
    },
    {
      "date": "2022-03-25",
      "open": "126.91",
      "high": "127.04",
      "low": "118.73",
      "close": "123.75",
      "volume": "5014586"
    },
    {
      "date": "2022-03-28",
      "open": "124.70",
      "high": "129.85",
      "low": "122.44",
      "close": "128.36",
      "volume": "4269578"
    },
    {
      "date": "2022-03-29",
      "open": "131.09",
      "high": "139.58",
      "low": "129.25",
      "close": "137.56",
      "volume": "5956659"
    },
    {
      "date": "2022-03-30",
      "open": "135.16",
      "high": "136.6865",
      "low": "128.20",
      "close": "129.95",
      "volume": "5802753"
    },
    {
      "date": "2022-03-31",
      "open": "131.77",
      "high": "131.98",
      "low": "125.14",
      "close": "125.27",
      "volume": "3915622"
    },
    {
      "date": "2022-04-01",
      "open": "126.50",
      "high": "128.53",
      "low": "122.92",
      "close": "125.56",
      "volume": "4020780"
    },
    {
      "date": "2022-04-04",
      "open": "128.98",
      "high": "135.99",
      "low": "128.22",
      "close": "134.59",
      "volume": "7557706"
    },
    {
      "date": "2022-04-05",
      "open": "133.35",
      "high": "134.0999",
      "low": "125.43",
      "close": "127.37",
      "volume": "5036459"
    },
    {
      "date": "2022-04-06",
      "open": "124.50",
      "high": "125.3699",
      "low": "115.00",
      "close": "119.33",
      "volume": "6370958"
    },
    {
      "date": "2022-04-07",
      "open": "119.49",
      "high": "121.9799",
      "low": "112.5901",
      "close": "117.17",
      "volume": "4617134"
    },
    {
      "date": "2022-04-08",
      "open": "116.23",
      "high": "118.65",
      "low": "113.5001",
      "close": "114.74",
      "volume": "3774760"
    },
    {
      "date": "2022-04-11",
      "open": "112.71",
      "high": "117.43",
      "low": "109.82",
      "close": "115.45",
      "volume": "3953734"
    },
    {
      "date": "2022-04-12",
      "open": "117.23",
      "high": "120.24",
      "low": "113.56",
      "close": "113.58",
      "volume": "3709054"
    },
    {
      "date": "2022-04-13",
      "open": "113.275",
      "high": "117.61",
      "low": "111.67",
      "close": "116.48",
      "volume": "2881594"
    },
    {
      "date": "2022-04-14",
      "open": "116.55",
      "high": "116.55",
      "low": "111.20",
      "close": "111.36",
      "volume": "2744871"
    },
    {
      "date": "2022-04-18",
      "open": "110.70",
      "high": "111.18",
      "low": "105.57",
      "close": "107.91",
      "volume": "3562471"
    },
    {
      "date": "2022-04-19",
      "open": "109.50",
      "high": "118.29",
      "low": "108.4843",
      "close": "116.78",
      "volume": "6657791"
    },
    {
      "date": "2022-04-20",
      "open": "108.20",
      "high": "114.00",
      "low": "106.37",
      "close": "109.57",
      "volume": "9896707"
    },
    {
      "date": "2022-04-21",
      "open": "110.40",
      "high": "112.12",
      "low": "98.4206",
      "close": "99.55",
      "volume": "7198424"
    },
    {
      "date": "2022-04-22",
      "open": "100.89",
      "high": "103.25",
      "low": "95.23",
      "close": "97.09",
      "volume": "5627566"
    },
    {
      "date": "2022-04-25",
      "open": "96.35",
      "high": "101.90",
      "low": "95.68",
      "close": "101.41",
      "volume": "5868717"
    },
    {
      "date": "2022-04-26",
      "open": "99.06",
      "high": "99.555",
      "low": "91.26",
      "close": "91.76",
      "volume": "6897637"
    },
    {
      "date": "2022-04-27",
      "open": "87.93",
      "high": "91.4802",
      "low": "84.29",
      "close": "84.76",
      "volume": "8733556"
    },
    {
      "date": "2022-04-28",
      "open": "86.10",
      "high": "92.29",
      "low": "83.72",
      "close": "91.63",
      "volume": "13081140"
    },
    {
      "date": "2022-04-29",
      "open": "96.84",
      "high": "101.29",
      "low": "92.71",
      "close": "92.90",
      "volume": "17813680"
    },
    {
      "date": "2022-05-02",
      "open": "92.67",
      "high": "103.25",
      "low": "90.36",
      "close": "103.13",
      "volume": "12622260"
    },
    {
      "date": "2022-05-03",
      "open": "102.00",
      "high": "106.74",
      "low": "100.43",
      "close": "103.95",
      "volume": "10537730"
    },
    {
      "date": "2022-05-04",
      "open": "103.90",
      "high": "110.56",
      "low": "98.2201",
      "close": "110.01",
      "volume": "8472323"
    },
    {
      "date": "2022-05-05",
      "open": "108.18",
      "high": "108.81",
      "low": "100.57",
      "close": "102.45",
      "volume": "5764226"
    },
    {
      "date": "2022-05-06",
      "open": "102.04",
      "high": "102.10",
      "low": "93.3201",
      "close": "96.83",
      "volume": "6877109"
    },
    {
      "date": "2022-05-09",
      "open": "94.37",
      "high": "96.91",
      "low": "86.175",
      "close": "87.77",
      "volume": "7669738"
    },
    {
      "date": "2022-05-10",
      "open": "90.545",
      "high": "92.51",
      "low": "78.09",
      "close": "83.87",
      "volume": "9081038"
    },
    {
      "date": "2022-05-11",
      "open": "82.72",
      "high": "86.39",
      "low": "78.00",
      "close": "78.72",
      "volume": "6955095"
    },
    {
      "date": "2022-05-12",
      "open": "78.46",
      "high": "90.95",
      "low": "75.12",
      "close": "87.50",
      "volume": "10725210"
    },
    {
      "date": "2022-05-13",
      "open": "89.77",
      "high": "98.50",
      "low": "89.77",
      "close": "97.84",
      "volume": "8909780"
    },
    {
      "date": "2022-05-16",
      "open": "96.85",
      "high": "101.55",
      "low": "93.06",
      "close": "93.26",
      "volume": "5848461"
    },
    {
      "date": "2022-05-17",
      "open": "97.00",
      "high": "98.0199",
      "low": "91.2601",
      "close": "97.66",
      "volume": "4986140"
    },
    {
      "date": "2022-05-18",
      "open": "95.92",
      "high": "100.58",
      "low": "94.0641",
      "close": "94.84",
      "volume": "5511421"
    },
    {
      "date": "2022-05-19",
      "open": "94.75",
      "high": "99.11",
      "low": "92.20",
      "close": "96.87",
      "volume": "4788013"
    },
    {
      "date": "2022-05-20",
      "open": "98.99",
      "high": "99.47",
      "low": "89.71",
      "close": "94.20",
      "volume": "5131742"
    },
    {
      "date": "2022-05-23",
      "open": "95.35",
      "high": "95.35",
      "low": "87.87",
      "close": "91.77",
      "volume": "5083314"
    },
    {
      "date": "2022-05-24",
      "open": "85.33",
      "high": "85.50",
      "low": "75.03",
      "close": "79.16",
      "volume": "14688340"
    },
    {
      "date": "2022-05-25",
      "open": "79.98",
      "high": "85.37",
      "low": "79.9001",
      "close": "84.79",
      "volume": "6002023"
    },
    {
      "date": "2022-05-26",
      "open": "83.94",
      "high": "89.06",
      "low": "82.71",
      "close": "88.54",
      "volume": "4914849"
    },
    {
      "date": "2022-05-27",
      "open": "92.095",
      "high": "96.765",
      "low": "90.93",
      "close": "96.47",
      "volume": "7533506"
    },
    {
      "date": "2022-05-31",
      "open": "95.36",
      "high": "97.65",
      "low": "92.55",
      "close": "94.90",
      "volume": "4933745"
    },
    {
      "date": "2022-06-01",
      "open": "95.03",
      "high": "97.6799",
      "low": "89.72",
      "close": "90.77",
      "volume": "4740875"
    },
    {
      "date": "2022-06-02",
      "open": "90.61",
      "high": "98.24",
      "low": "89.82",
      "close": "95.85",
      "volume": "5315754"
    },
    {
      "date": "2022-06-03",
      "open": "92.55",
      "high": "93.72",
      "low": "86.78",
      "close": "87.28",
      "volume": "6503838"
    },
    {
      "date": "2022-06-06",
      "open": "88.37",
      "high": "90.72",
      "low": "86.9117",
      "close": "89.53",
      "volume": "5241734"
    },
    {
      "date": "2022-06-07",
      "open": "87.91",
      "high": "93.59",
      "low": "85.91",
      "close": "93.42",
      "volume": "4416647"
    },
    {
      "date": "2022-06-08",
      "open": "97.89",
      "high": "105.85",
      "low": "96.36",
      "close": "101.88",
      "volume": "27746030"
    },
    {
      "date": "2022-06-09",
      "open": "100.34",
      "high": "100.74",
      "low": "92.28",
      "close": "92.37",
      "volume": "9817187"
    },
    {
      "date": "2022-06-10",
      "open": "88.78",
      "high": "92.15",
      "low": "82.6201",
      "close": "82.71",
      "volume": "8746535"
    },
    {
      "date": "2022-06-13",
      "open": "78.74",
      "high": "80.2685",
      "low": "72.83",
      "close": "73.25",
      "volume": "7528368"
    },
    {
      "date": "2022-06-14",
      "open": "76.50",
      "high": "77.7999",
      "low": "72.63",
      "close": "74.29",
      "volume": "7285015"
    },
    {
      "date": "2022-06-15",
      "open": "74.30",
      "high": "84.80",
      "low": "74.30",
      "close": "83.00",
      "volume": "14197240"
    },
    {
      "date": "2022-06-16",
      "open": "79.22",
      "high": "81.9399",
      "low": "77.23",
      "close": "78.58",
      "volume": "8109806"
    },
    {
      "date": "2022-06-17",
      "open": "80.93",
      "high": "82.88",
      "low": "77.52",
      "close": "82.42",
      "volume": "10714700"
    },
    {
      "date": "2022-06-21",
      "open": "84.32",
      "high": "90.21",
      "low": "84.27",
      "close": "89.08",
      "volume": "8400923"
    },
    {
      "date": "2022-06-22",
      "open": "86.502",
      "high": "95.07",
      "low": "86.502",
      "close": "91.19",
      "volume": "10769360"
    },
    {
      "date": "2022-06-23",
      "open": "91.905",
      "high": "97.00",
      "low": "88.87",
      "close": "96.03",
      "volume": "8268358"
    },
    {
      "date": "2022-06-24",
      "open": "96.50",
      "high": "100.59",
      "low": "95.65",
      "close": "98.77",
      "volume": "9606771"
    },
    {
      "date": "2022-06-27",
      "open": "100.00",
      "high": "101.415",
      "low": "91.83",
      "close": "94.75",
      "volume": "7535756"
    },
    {
      "date": "2022-06-28",
      "open": "93.60",
      "high": "96.4899",
      "low": "88.35",
      "close": "89.09",
      "volume": "5568355"
    },
    {
      "date": "2022-06-29",
      "open": "88.70",
      "high": "89.09",
      "low": "85.05",
      "close": "87.11",
      "volume": "5545749"
    },
    {
      "date": "2022-06-30",
      "open": "86.26",
      "high": "86.58",
      "low": "80.63",
      "close": "82.14",
      "volume": "6714085"
    },
    {
      "date": "2022-07-01",
      "open": "82.54",
      "high": "86.49",
      "low": "82.141",
      "close": "83.91",
      "volume": "6160256"
    },
    {
      "date": "2022-07-05",
      "open": "82.30",
      "high": "92.13",
      "low": "79.67",
      "close": "92.06",
      "volume": "9164930"
    },
    {
      "date": "2022-07-06",
      "open": "91.703",
      "high": "92.92",
      "low": "87.10",
      "close": "88.53",
      "volume": "6310013"
    },
    {
      "date": "2022-07-07",
      "open": "87.86",
      "high": "93.58",
      "low": "87.52",
      "close": "93.49",
      "volume": "4935450"
    },
    {
      "date": "2022-07-08",
      "open": "90.63",
      "high": "97.70",
      "low": "90.15",
      "close": "94.41",
      "volume": "7754614"
    },
    {
      "date": "2022-07-11",
      "open": "93.21",
      "high": "93.33",
      "low": "85.43",
      "close": "85.86",
      "volume": "6332459"
    },
    {
      "date": "2022-07-12",
      "open": "87.19",
      "high": "90.24",
      "low": "85.0612",
      "close": "87.56",
      "volume": "6187138"
    },
    {
      "date": "2022-07-13",
      "open": "84.85",
      "high": "89.87",
      "low": "84.04",
      "close": "87.02",
      "volume": "5656928"
    },
    {
      "date": "2022-07-14",
      "open": "86.40",
      "high": "87.00",
      "low": "81.65",
      "close": "82.34",
      "volume": "6370652"
    },
    {
      "date": "2022-07-15",
      "open": "83.40",
      "high": "86.70",
      "low": "81.76",
      "close": "85.77",
      "volume": "5614320"
    },
    {
      "date": "2022-07-18",
      "open": "88.23",
      "high": "92.25",
      "low": "87.35",
      "close": "88.22",
      "volume": "7723120"
    },
    {
      "date": "2022-07-19",
      "open": "90.05",
      "high": "90.39",
      "low": "83.07",
      "close": "89.87",
      "volume": "9195121"
    },
    {
      "date": "2022-07-20",
      "open": "90.97",
      "high": "97.90",
      "low": "90.31",
      "close": "96.08",
      "volume": "10095660"
    },
    {
      "date": "2022-07-21",
      "open": "95.01",
      "high": "97.93",
      "low": "94.50",
      "close": "97.53",
      "volume": "6453987"
    },
    {
      "date": "2022-07-22",
      "open": "94.96",
      "high": "96.38",
      "low": "85.93",
      "close": "88.84",
      "volume": "11309560"
    },
    {
      "date": "2022-07-25",
      "open": "88.32",
      "high": "89.8199",
      "low": "85.90",
      "close": "86.71",
      "volume": "5209382"
    },
    {
      "date": "2022-07-26",
      "open": "82.00",
      "high": "82.01",
      "low": "77.82",
      "close": "79.87",
      "volume": "10666410"
    },
    {
      "date": "2022-07-27",
      "open": "82.95",
      "high": "88.035",
      "low": "81.72",
      "close": "86.92",
      "volume": "7977009"
    },
    {
      "date": "2022-07-28",
      "open": "85.66",
      "high": "88.4899",
      "low": "83.81",
      "close": "85.17",
      "volume": "14719830"
    },
    {
      "date": "2022-07-29",
      "open": "66.10",
      "high": "66.46",
      "low": "62.00",
      "close": "65.52",
      "volume": "46099660"
    },
    {
      "date": "2022-08-01",
      "open": "64.82",
      "high": "72.84",
      "low": "64.00",
      "close": "71.69",
      "volume": "26508610"
    },
    {
      "date": "2022-08-02",
      "open": "70.205",
      "high": "78.29",
      "low": "70.10",
      "close": "75.71",
      "volume": "22348870"
    },
    {
      "date": "2022-08-03",
      "open": "75.39",
      "high": "80.54",
      "low": "73.84",
      "close": "79.00",
      "volume": "15706760"
    },
    {
      "date": "2022-08-04",
      "open": "78.87",
      "high": "85.06",
      "low": "78.70",
      "close": "81.28",
      "volume": "13257070"
    },
    {
      "date": "2022-08-05",
      "open": "79.63",
      "high": "83.59",
      "low": "78.32",
      "close": "82.26",
      "volume": "10196860"
    },
    {
      "date": "2022-08-08",
      "open": "80.00",
      "high": "86.49",
      "low": "79.11",
      "close": "83.60",
      "volume": "12852160"
    },
    {
      "date": "2022-08-09",
      "open": "81.64",
      "high": "82.7546",
      "low": "76.58",
      "close": "78.10",
      "volume": "9903789"
    },
    {
      "date": "2022-08-10",
      "open": "80.20",
      "high": "81.6452",
      "low": "76.93",
      "close": "81.08",
      "volume": "12093420"
    },
    {
      "date": "2022-08-11",
      "open": "82.21",
      "high": "89.54",
      "low": "80.56",
      "close": "80.65",
      "volume": "15853310"
    },
    {
      "date": "2022-08-12",
      "open": "82.6755",
      "high": "84.5825",
      "low": "79.91",
      "close": "83.81",
      "volume": "11120320"
    },
    {
      "date": "2022-08-15",
      "open": "83.44",
      "high": "85.5799",
      "low": "82.51",
      "close": "84.38",
      "volume": "9070809"
    },
    {
      "date": "2022-08-16",
      "open": "83.55",
      "high": "86.35",
      "low": "80.4321",
      "close": "84.12",
      "volume": "9902152"
    },
    {
      "date": "2022-08-17",
      "open": "82.37",
      "high": "82.9118",
      "low": "78.13",
      "close": "78.42",
      "volume": "10912090"
    },
    {
      "date": "2022-08-18",
      "open": "78.37",
      "high": "79.05",
      "low": "76.66",
      "close": "77.91",
      "volume": "8965271"
    },
    {
      "date": "2022-08-19",
      "open": "76.37",
      "high": "77.145",
      "low": "73.52",
      "close": "74.15",
      "volume": "8318043"
    },
    {
      "date": "2022-08-22",
      "open": "72.40",
      "high": "73.25",
      "low": "70.39",
      "close": "70.99",
      "volume": "6817445"
    },
    {
      "date": "2022-08-23",
      "open": "71.15",
      "high": "72.14",
      "low": "68.18",
      "close": "68.85",
      "volume": "8370266"
    },
    {
      "date": "2022-08-24",
      "open": "69.02",
      "high": "70.9186",
      "low": "68.71",
      "close": "69.01",
      "volume": "6765244"
    },
    {
      "date": "2022-08-25",
      "open": "69.90",
      "high": "73.47",
      "low": "69.20",
      "close": "73.43",
      "volume": "7353157"
    },
    {
      "date": "2022-08-26",
      "open": "73.29",
      "high": "74.3099",
      "low": "68.21",
      "close": "68.32",
      "volume": "8022448"
    },
    {
      "date": "2022-08-29",
      "open": "67.425",
      "high": "69.93",
      "low": "66.75",
      "close": "67.01",
      "volume": "5510287"
    },
    {
      "date": "2022-08-30",
      "open": "68.57",
      "high": "69.75",
      "low": "66.36",
      "close": "67.01",
      "volume": "6501393"
    },
    {
      "date": "2022-08-31",
      "open": "68.80",
      "high": "72.67",
      "low": "67.60",
      "close": "68.00",
      "volume": "9306055"
    },
    {
      "date": "2022-09-01",
      "open": "67.03",
      "high": "68.36",
      "low": "64.27",
      "close": "68.30",
      "volume": "8760458"
    },
    {
      "date": "2022-09-02",
      "open": "69.00",
      "high": "69.06",
      "low": "65.10",
      "close": "65.99",
      "volume": "8113955"
    },
    {
      "date": "2022-09-06",
      "open": "65.90",
      "high": "65.945",
      "low": "62.15",
      "close": "63.73",
      "volume": "8643688"
    },
    {
      "date": "2022-09-07",
      "open": "63.53",
      "high": "65.66",
      "low": "62.58",
      "close": "65.54",
      "volume": "7654474"
    },
    {
      "date": "2022-09-08",
      "open": "65.01",
      "high": "69.33",
      "low": "63.86",
      "close": "69.27",
      "volume": "8519546"
    },
    {
      "date": "2022-09-09",
      "open": "70.15",
      "high": "71.99",
      "low": "70.10",
      "close": "71.55",
      "volume": "6973241"
    },
    {
      "date": "2022-09-12",
      "open": "72.00",
      "high": "73.4799",
      "low": "71.0108",
      "close": "72.01",
      "volume": "6435930"
    },
    {
      "date": "2022-09-13",
      "open": "68.80",
      "high": "69.0898",
      "low": "66.88",
      "close": "68.05",
      "volume": "7721586"
    },
    {
      "date": "2022-09-14",
      "open": "68.01",
      "high": "68.97",
      "low": "66.10",
      "close": "68.35",
      "volume": "7294946"
    },
    {
      "date": "2022-09-15",
      "open": "67.58",
      "high": "74.98",
      "low": "67.35",
      "close": "73.81",
      "volume": "18253120"
    },
    {
      "date": "2022-09-16",
      "open": "72.06",
      "high": "73.4799",
      "low": "70.70",
      "close": "71.35",
      "volume": "10274010"
    },
    {
      "date": "2022-09-19",
      "open": "71.44",
      "high": "73.25",
      "low": "70.16",
      "close": "73.02",
      "volume": "7100852"
    },
    {
      "date": "2022-09-20",
      "open": "71.68",
      "high": "73.78",
      "low": "68.29",
      "close": "68.40",
      "volume": "8448607"
    },
    {
      "date": "2022-09-21",
      "open": "68.58",
      "high": "69.79",
      "low": "65.53",
      "close": "65.625",
      "volume": "8653500"
    },
    {
      "date": "2022-09-22",
      "open": "65.44",
      "high": "66.25",
      "low": "60.74",
      "close": "60.89",
      "volume": "8705222"
    },
    {
      "date": "2022-09-23",
      "open": "60.19",
      "high": "62.62",
      "low": "58.60",
      "close": "59.88",
      "volume": "10192540"
    },
    {
      "date": "2022-09-26",
      "open": "59.88",
      "high": "62.17",
      "low": "58.17",
      "close": "58.18",
      "volume": "7166130"
    },
    {
      "date": "2022-09-27",
      "open": "59.95",
      "high": "60.85",
      "low": "57.75",
      "close": "58.89",
      "volume": "8125216"
    },
    {
      "date": "2022-09-28",
      "open": "59.47",
      "high": "61.53",
      "low": "59.02",
      "close": "61.11",
      "volume": "7723941"
    },
    {
      "date": "2022-09-29",
      "open": "59.54",
      "high": "60.00",
      "low": "55.17",
      "close": "56.78",
      "volume": "10549740"
    },
    {
      "date": "2022-09-30",
      "open": "56.57",
      "high": "59.16",
      "low": "55.95",
      "close": "56.40",
      "volume": "7878372"
    },
    {
      "date": "2022-10-03",
      "open": "57.07",
      "high": "59.8799",
      "low": "55.6829",
      "close": "59.56",
      "volume": "9122893"
    },
    {
      "date": "2022-10-04",
      "open": "61.05",
      "high": "63.30",
      "low": "61.00",
      "close": "62.40",
      "volume": "7398728"
    },
    {
      "date": "2022-10-05",
      "open": "60.63",
      "high": "60.925",
      "low": "57.65",
      "close": "59.70",
      "volume": "8719931"
    },
    {
      "date": "2022-10-06",
      "open": "60.30",
      "high": "62.43",
      "low": "58.65",
      "close": "59.39",
      "volume": "7885944"
    },
    {
      "date": "2022-10-07",
      "open": "57.80",
      "high": "57.9672",
      "low": "54.80",
      "close": "55.08",
      "volume": "8564038"
    },
    {
      "date": "2022-10-10",
      "open": "54.92",
      "high": "55.42",
      "low": "53.045",
      "close": "53.61",
      "volume": "6114901"
    },
    {
      "date": "2022-10-11",
      "open": "53.07",
      "high": "53.35",
      "low": "50.7615",
      "close": "51.70",
      "volume": "7799078"
    },
    {
      "date": "2022-10-12",
      "open": "51.88",
      "high": "53.14",
      "low": "49.695",
      "close": "53.06",
      "volume": "11037680"
    },
    {
      "date": "2022-10-13",
      "open": "50.32",
      "high": "52.85",
      "low": "48.535",
      "close": "51.94",
      "volume": "11481470"
    },
    {
      "date": "2022-10-14",
      "open": "53.05",
      "high": "53.92",
      "low": "49.08",
      "close": "49.28",
      "volume": "8361315"
    },
    {
      "date": "2022-10-17",
      "open": "51.48",
      "high": "53.60",
      "low": "50.69",
      "close": "52.56",
      "volume": "9558936"
    },
    {
      "date": "2022-10-18",
      "open": "54.74",
      "high": "55.24",
      "low": "52.03",
      "close": "53.23",
      "volume": "9162309"
    },
    {
      "date": "2022-10-19",
      "open": "53.80",
      "high": "54.2663",
      "low": "50.88",
      "close": "51.10",
      "volume": "10475070"
    },
    {
      "date": "2022-10-20",
      "open": "50.85",
      "high": "53.57",
      "low": "50.72",
      "close": "51.88",
      "volume": "7518312"
    },
    {
      "date": "2022-10-21",
      "open": "50.46",
      "high": "50.66",
      "low": "48.45",
      "close": "50.15",
      "volume": "10201740"
    },
    {
      "date": "2022-10-24",
      "open": "49.61",
      "high": "51.29",
      "low": "47.27",
      "close": "50.62",
      "volume": "9483177"
    },
    {
      "date": "2022-10-25",
      "open": "51.00",
      "high": "55.45",
      "low": "50.88",
      "close": "55.34",
      "volume": "7748656"
    },
    {
      "date": "2022-10-26",
      "open": "53.95",
      "high": "56.32",
      "low": "52.56",
      "close": "52.60",
      "volume": "8061992"
    },
    {
      "date": "2022-10-27",
      "open": "52.91",
      "high": "53.5793",
      "low": "51.42",
      "close": "52.27",
      "volume": "4992478"
    },
    {
      "date": "2022-10-28",
      "open": "51.75",
      "high": "54.675",
      "low": "51.32",
      "close": "54.55",
      "volume": "6374523"
    },
    {
      "date": "2022-10-31",
      "open": "56.01",
      "high": "57.25",
      "low": "53.84",
      "close": "55.54",
      "volume": "7712720"
    },
    {
      "date": "2022-11-01",
      "open": "57.71",
      "high": "59.12",
      "low": "56.11",
      "close": "56.79",
      "volume": "6446192"
    },
    {
      "date": "2022-11-02",
      "open": "56.28",
      "high": "58.29",
      "low": "54.14",
      "close": "54.32",
      "volume": "15329520"
    },
    {
      "date": "2022-11-03",
      "open": "44.745",
      "high": "53.81",
      "low": "44.50",
      "close": "51.84",
      "volume": "55794380"
    },
    {
      "date": "2022-11-04",
      "open": "53.40",
      "high": "53.60",
      "low": "47.44",
      "close": "49.59",
      "volume": "17195000"
    },
    {
      "date": "2022-11-07",
      "open": "50.32",
      "high": "50.90",
      "low": "48.27",
      "close": "50.37",
      "volume": "7057948"
    },
    {
      "date": "2022-11-08",
      "open": "50.51",
      "high": "52.89",
      "low": "49.34",
      "close": "51.14",
      "volume": "8123323"
    },
    {
      "date": "2022-11-09",
      "open": "50.34",
      "high": "50.50",
      "low": "47.31",
      "close": "48.11",
      "volume": "6692571"
    },
    {
      "date": "2022-11-10",
      "open": "52.04",
      "high": "55.57",
      "low": "50.86",
      "close": "55.51",
      "volume": "9929318"
    },
    {
      "date": "2022-11-11",
      "open": "53.29",
      "high": "61.94",
      "low": "52.91",
      "close": "61.30",
      "volume": "12304470"
    },
    {
      "date": "2022-11-14",
      "open": "60.41",
      "high": "61.35",
      "low": "58.40",
      "close": "58.53",
      "volume": "7430097"
    },
    {
      "date": "2022-11-15",
      "open": "61.27",
      "high": "61.99",
      "low": "58.08",
      "close": "59.07",
      "volume": "6846346"
    },
    {
      "date": "2022-11-16",
      "open": "58.08",
      "high": "58.28",
      "low": "55.47",
      "close": "56.88",
      "volume": "5636794"
    },
    {
      "date": "2022-11-17",
      "open": "55.02",
      "high": "57.08",
      "low": "54.37",
      "close": "56.41",
      "volume": "5043176"
    },
    {
      "date": "2022-11-18",
      "open": "57.76",
      "high": "57.7934",
      "low": "54.92",
      "close": "55.65",
      "volume": "3961504"
    },
    {
      "date": "2022-11-21",
      "open": "55.08",
      "high": "55.2848",
      "low": "52.6903",
      "close": "53.66",
      "volume": "4533344"
    },
    {
      "date": "2022-11-22",
      "open": "53.27",
      "high": "54.47",
      "low": "52.4264",
      "close": "54.36",
      "volume": "3575203"
    },
    {
      "date": "2022-11-23",
      "open": "54.85",
      "high": "57.04",
      "low": "54.31",
      "close": "56.51",
      "volume": "4273462"
    },
    {
      "date": "2022-11-25",
      "open": "56.11",
      "high": "56.42",
      "low": "55.17",
      "close": "56.08",
      "volume": "1701685"
    },
    {
      "date": "2022-11-28",
      "open": "55.40",
      "high": "56.35",
      "low": "53.31",
      "close": "53.91",
      "volume": "4291510"
    },
    {
      "date": "2022-11-29",
      "open": "51.405",
      "high": "55.4498",
      "low": "51.1262",
      "close": "54.18",
      "volume": "14282970"
    },
    {
      "date": "2022-11-30",
      "open": "54.56",
      "high": "59.47",
      "low": "53.67",
      "close": "59.37",
      "volume": "10260820"
    },
    {
      "date": "2022-12-01",
      "open": "59.16",
      "high": "60.4999",
      "low": "57.82",
      "close": "59.78",
      "volume": "5750839"
    },
    {
      "date": "2022-12-02",
      "open": "58.21",
      "high": "60.99",
      "low": "57.90",
      "close": "60.73",
      "volume": "5065241"
    },
    {
      "date": "2022-12-05",
      "open": "60.52",
      "high": "61.335",
      "low": "55.77",
      "close": "56.42",
      "volume": "5710390"
    },
    {
      "date": "2022-12-06",
      "open": "56.37",
      "high": "56.37",
      "low": "51.02",
      "close": "51.20",
      "volume": "6695633"
    },
    {
      "date": "2022-12-07",
      "open": "50.77",
      "high": "52.18",
      "low": "49.65",
      "close": "51.22",
      "volume": "6130441"
    },
    {
      "date": "2022-12-08",
      "open": "51.87",
      "high": "53.39",
      "low": "50.4045",
      "close": "50.91",
      "volume": "6330791"
    },
    {
      "date": "2022-12-09",
      "open": "50.96",
      "high": "53.74",
      "low": "50.30",
      "close": "51.74",
      "volume": "6226064"
    },
    {
      "date": "2022-12-12",
      "open": "51.43",
      "high": "51.85",
      "low": "49.56",
      "close": "51.54",
      "volume": "6376790"
    },
    {
      "date": "2022-12-13",
      "open": "54.77",
      "high": "58.68",
      "low": "52.17",
      "close": "52.53",
      "volume": "10181080"
    },
    {
      "date": "2022-12-14",
      "open": "51.80",
      "high": "52.66",
      "low": "50.25",
      "close": "50.50",
      "volume": "6093846"
    },
    {
      "date": "2022-12-15",
      "open": "48.96",
      "high": "49.63",
      "low": "46.36",
      "close": "46.58",
      "volume": "7390229"
    },
    {
      "date": "2022-12-16",
      "open": "46.38",
      "high": "47.0899",
      "low": "44.97",
      "close": "45.85",
      "volume": "6484204"
    },
    {
      "date": "2022-12-19",
      "open": "45.55",
      "high": "46.03",
      "low": "43.47",
      "close": "44.50",
      "volume": "6382194"
    },
    {
      "date": "2022-12-20",
      "open": "43.77",
      "high": "44.8999",
      "low": "42.35",
      "close": "43.00",
      "volume": "7314510"
    },
    {
      "date": "2022-12-21",
      "open": "43.40",
      "high": "44.039",
      "low": "42.42",
      "close": "42.95",
      "volume": "5117068"
    },
    {
      "date": "2022-12-22",
      "open": "42.40",
      "high": "42.50",
      "low": "40.88",
      "close": "42.36",
      "volume": "5116586"
    },
    {
      "date": "2022-12-23",
      "open": "41.98",
      "high": "42.39",
      "low": "40.83",
      "close": "41.35",
      "volume": "4334936"
    },
    {
      "date": "2022-12-27",
      "open": "40.905",
      "high": "40.97",
      "low": "38.71",
      "close": "39.23",
      "volume": "6119094"
    },
    {
      "date": "2022-12-28",
      "open": "39.17",
      "high": "39.89",
      "low": "38.26",
      "close": "38.80",
      "volume": "4864529"
    },
    {
      "date": "2022-12-29",
      "open": "39.72",
      "high": "41.68",
      "low": "39.45",
      "close": "40.56",
      "volume": "6089008"
    },
    {
      "date": "2022-12-30",
      "open": "39.58",
      "high": "40.74",
      "low": "39.05",
      "close": "40.70",
      "volume": "5134962"
    },
    {
      "date": "2023-01-03",
      "open": "41.68",
      "high": "42.37",
      "low": "39.00",
      "close": "40.56",
      "volume": "6203011"
    },
    {
      "date": "2023-01-04",
      "open": "41.43",
      "high": "43.28",
      "low": "39.8418",
      "close": "42.35",
      "volume": "8410302"
    },
    {
      "date": "2023-01-05",
      "open": "43.59",
      "high": "44.16",
      "low": "40.93",
      "close": "42.76",
      "volume": "9568545"
    },
    {
      "date": "2023-01-06",
      "open": "42.49",
      "high": "44.46",
      "low": "41.30",
      "close": "43.60",
      "volume": "7298579"
    },
    {
      "date": "2023-01-09",
      "open": "44.62",
      "high": "46.49",
      "low": "44.15",
      "close": "45.19",
      "volume": "6636193"
    },
    {
      "date": "2023-01-10",
      "open": "44.93",
      "high": "47.32",
      "low": "44.80",
      "close": "47.12",
      "volume": "4810178"
    },
    {
      "date": "2023-01-11",
      "open": "47.52",
      "high": "49.00",
      "low": "46.945",
      "close": "48.97",
      "volume": "5238442"
    },
    {
      "date": "2023-01-12",
      "open": "48.10",
      "high": "49.405",
      "low": "46.31",
      "close": "49.15",
      "volume": "8252724"
    },
    {
      "date": "2023-01-13",
      "open": "48.53",
      "high": "50.84",
      "low": "48.13",
      "close": "50.82",
      "volume": "6694883"
    },
    {
      "date": "2023-01-17",
      "open": "50.11",
      "high": "51.22",
      "low": "49.11",
      "close": "51.03",
      "volume": "4814418"
    },
    {
      "date": "2023-01-18",
      "open": "51.93",
      "high": "52.36",
      "low": "49.86",
      "close": "50.24",
      "volume": "4501968"
    },
    {
      "date": "2023-01-19",
      "open": "49.10",
      "high": "50.385",
      "low": "48.77",
      "close": "49.94",
      "volume": "4063151"
    },
    {
      "date": "2023-01-20",
      "open": "50.94",
      "high": "52.59",
      "low": "50.75",
      "close": "52.39",
      "volume": "6857452"
    },
    {
      "date": "2023-01-23",
      "open": "52.73",
      "high": "55.39",
      "low": "52.04",
      "close": "54.64",
      "volume": "6557465"
    },
    {
      "date": "2023-01-24",
      "open": "53.91",
      "high": "54.79",
      "low": "52.48",
      "close": "52.61",
      "volume": "4855246"
    },
    {
      "date": "2023-01-25",
      "open": "50.36",
      "high": "53.30",
      "low": "49.46",
      "close": "52.15",
      "volume": "12213370"
    },
    {
      "date": "2023-01-26",
      "open": "55.28",
      "high": "55.62",
      "low": "51.45",
      "close": "52.58",
      "volume": "8305211"
    },
    {
      "date": "2023-01-27",
      "open": "52.245",
      "high": "56.77",
      "low": "51.95",
      "close": "56.04",
      "volume": "8294030"
    },
    {
      "date": "2023-01-30",
      "open": "54.81",
      "high": "55.971",
      "low": "53.72",
      "close": "54.00",
      "volume": "6754518"
    },
    {
      "date": "2023-01-31",
      "open": "54.65",
      "high": "58.36",
      "low": "54.40",
      "close": "57.50",
      "volume": "11255040"
    },
    {
      "date": "2023-02-01",
      "open": "57.75",
      "high": "60.68",
      "low": "56.34",
      "close": "60.05",
      "volume": "9855912"
    },
    {
      "date": "2023-02-02",
      "open": "62.66",
      "high": "66.86",
      "low": "62.66",
      "close": "65.47",
      "volume": "10858080"
    },
    {
      "date": "2023-02-03",
      "open": "62.412",
      "high": "66.22",
      "low": "62.27",
      "close": "62.84",
      "volume": "5947674"
    },
    {
      "date": "2023-02-06",
      "open": "61.37",
      "high": "63.32",
      "low": "60.82",
      "close": "62.21",
      "volume": "4063535"
    },
    {
      "date": "2023-02-07",
      "open": "61.95",
      "high": "63.42",
      "low": "59.9301",
      "close": "62.50",
      "volume": "4809603"
    },
    {
      "date": "2023-02-08",
      "open": "61.25",
      "high": "62.16",
      "low": "58.71",
      "close": "59.10",
      "volume": "5195412"
    },
    {
      "date": "2023-02-09",
      "open": "60.59",
      "high": "61.0765",
      "low": "54.89",
      "close": "54.99",
      "volume": "6597335"
    },
    {
      "date": "2023-02-10",
      "open": "54.30",
      "high": "57.60",
      "low": "54.02",
      "close": "54.90",
      "volume": "6922561"
    },
    {
      "date": "2023-02-13",
      "open": "54.88",
      "high": "56.2999",
      "low": "53.60",
      "close": "55.36",
      "volume": "4020534"
    },
    {
      "date": "2023-02-14",
      "open": "54.40",
      "high": "56.96",
      "low": "53.63",
      "close": "56.64",
      "volume": "5202108"
    },
    {
      "date": "2023-02-15",
      "open": "58.56",
      "high": "63.7507",
      "low": "58.55",
      "close": "63.49",
      "volume": "18161280"
    },
    {
      "date": "2023-02-16",
      "open": "69.12",
      "high": "76.62",
      "low": "68.11",
      "close": "70.57",
      "volume": "43471730"
    },
    {
      "date": "2023-02-17",
      "open": "73.01",
      "high": "73.48",
      "low": "68.42",
      "close": "71.56",
      "volume": "19891150"
    },
    {
      "date": "2023-02-21",
      "open": "69.34",
      "high": "70.9499",
      "low": "64.76",
      "close": "65.63",
      "volume": "11302160"
    },
    {
      "date": "2023-02-22",
      "open": "66.10",
      "high": "69.53",
      "low": "65.07",
      "close": "68.84",
      "volume": "10008180"
    },
    {
      "date": "2023-02-23",
      "open": "69.65",
      "high": "69.90",
      "low": "64.67",
      "close": "66.79",
      "volume": "8009143"
    },
    {
      "date": "2023-02-24",
      "open": "64.21",
      "high": "65.17",
      "low": "62.05",
      "close": "62.65",
      "volume": "8071065"
    },
    {
      "date": "2023-02-27",
      "open": "63.30",
      "high": "63.40",
      "low": "60.11",
      "close": "62.35",
      "volume": "9144260"
    },
    {
      "date": "2023-02-28",
      "open": "62.50",
      "high": "65.87",
      "low": "61.76",
      "close": "64.69",
      "volume": "9219706"
    },
    {
      "date": "2023-03-01",
      "open": "63.83",
      "high": "64.85",
      "low": "62.35",
      "close": "63.64",
      "volume": "5588196"
    },
    {
      "date": "2023-03-02",
      "open": "61.90",
      "high": "64.18",
      "low": "61.14",
      "close": "64.03",
      "volume": "5626841"
    },
    {
      "date": "2023-03-03",
      "open": "64.34",
      "high": "66.12",
      "low": "63.551",
      "close": "65.62",
      "volume": "5544016"
    },
    {
      "date": "2023-03-06",
      "open": "66.31",
      "high": "67.8899",
      "low": "63.55",
      "close": "63.64",
      "volume": "7150101"
    },
    {
      "date": "2023-03-07",
      "open": "63.66",
      "high": "65.09",
      "low": "62.37",
      "close": "62.40",
      "volume": "5395694"
    },
    {
      "date": "2023-03-08",
      "open": "62.24",
      "high": "63.39",
      "low": "59.80",
      "close": "63.24",
      "volume": "6676753"
    },
    {
      "date": "2023-03-09",
      "open": "64.25",
      "high": "66.42",
      "low": "60.26",
      "close": "60.52",
      "volume": "8541222"
    },
    {
      "date": "2023-03-10",
      "open": "60.14",
      "high": "61.83",
      "low": "58.16",
      "close": "59.99",
      "volume": "8647412"
    },
    {
      "date": "2023-03-13",
      "open": "57.81",
      "high": "61.05",
      "low": "54.50",
      "close": "59.54",
      "volume": "13179210"
    },
    {
      "date": "2023-03-14",
      "open": "61.775",
      "high": "62.98",
      "low": "60.71",
      "close": "61.71",
      "volume": "6349619"
    },
    {
      "date": "2023-03-15",
      "open": "60.57",
      "high": "62.67",
      "low": "59.30",
      "close": "62.34",
      "volume": "6474285"
    },
    {
      "date": "2023-03-16",
      "open": "62.61",
      "high": "65.38",
      "low": "61.37",
      "close": "65.18",
      "volume": "6367079"
    },
    {
      "date": "2023-03-17",
      "open": "65.20",
      "high": "65.48",
      "low": "62.56",
      "close": "64.24",
      "volume": "7714469"
    },
    {
      "date": "2023-03-20",
      "open": "63.85",
      "high": "63.9999",
      "low": "60.4883",
      "close": "61.82",
      "volume": "7906768"
    },
    {
      "date": "2023-03-21",
      "open": "62.42",
      "high": "66.17",
      "low": "61.95",
      "close": "65.91",
      "volume": "6536444"
    },
    {
      "date": "2023-03-22",
      "open": "66.19",
      "high": "66.79",
      "low": "62.85",
      "close": "62.94",
      "volume": "6378241"
    },
    {
      "date": "2023-03-23",
      "open": "63.36",
      "high": "66.6707",
      "low": "61.6546",
      "close": "63.20",
      "volume": "7411716"
    },
    {
      "date": "2023-03-24",
      "open": "62.333",
      "high": "63.44",
      "low": "59.68",
      "close": "60.00",
      "volume": "8088895"
    },
    {
      "date": "2023-03-27",
      "open": "62.56",
      "high": "65.8799",
      "low": "61.58",
      "close": "62.82",
      "volume": "19271480"
    },
    {
      "date": "2023-03-28",
      "open": "62.55",
      "high": "63.31",
      "low": "60.40",
      "close": "60.60",
      "volume": "6931747"
    },
    {
      "date": "2023-03-29",
      "open": "61.85",
      "high": "64.05",
      "low": "61.10",
      "close": "63.91",
      "volume": "8241119"
    },
    {
      "date": "2023-03-30",
      "open": "65.88",
      "high": "66.97",
      "low": "60.2602",
      "close": "61.62",
      "volume": "18822200"
    },
    {
      "date": "2023-03-31",
      "open": "61.88",
      "high": "65.94",
      "low": "60.72",
      "close": "65.82",
      "volume": "14688340"
    },
    {
      "date": "2023-04-03",
      "open": "64.93",
      "high": "65.75",
      "low": "62.6179",
      "close": "65.71",
      "volume": "8476126"
    },
    {
      "date": "2023-04-04",
      "open": "66.40",
      "high": "68.35",
      "low": "64.7423",
      "close": "66.12",
      "volume": "11526020"
    },
    {
      "date": "2023-04-05",
      "open": "65.10",
      "high": "65.39",
      "low": "61.12",
      "close": "61.27",
      "volume": "9049634"
    },
    {
      "date": "2023-04-06",
      "open": "60.95",
      "high": "64.17",
      "low": "59.46",
      "close": "64.08",
      "volume": "9170137"
    },
    {
      "date": "2023-04-10",
      "open": "63.04",
      "high": "64.45",
      "low": "61.79",
      "close": "64.32",
      "volume": "7988403"
    },
    {
      "date": "2023-04-11",
      "open": "64.32",
      "high": "64.98",
      "low": "62.64",
      "close": "63.97",
      "volume": "5914789"
    },
    {
      "date": "2023-04-12",
      "open": "65.47",
      "high": "65.47",
      "low": "60.42",
      "close": "60.47",
      "volume": "9041837"
    },
    {
      "date": "2023-04-13",
      "open": "61.10",
      "high": "64.12",
      "low": "61.10",
      "close": "63.32",
      "volume": "9412112"
    },
    {
      "date": "2023-04-14",
      "open": "63.13",
      "high": "63.46",
      "low": "60.94",
      "close": "61.72",
      "volume": "6017283"
    },
    {
      "date": "2023-04-17",
      "open": "61.52",
      "high": "64.53",
      "low": "61.07",
      "close": "64.47",
      "volume": "7952518"
    },
    {
      "date": "2023-04-18",
      "open": "64.73",
      "high": "65.10",
      "low": "63.18",
      "close": "64.84",
      "volume": "6085098"
    },
    {
      "date": "2023-04-19",
      "open": "63.50",
      "high": "63.64",
      "low": "61.585",
      "close": "61.74",
      "volume": "6907011"
    },
    {
      "date": "2023-04-20",
      "open": "61.00",
      "high": "61.5591",
      "low": "58.85",
      "close": "58.92",
      "volume": "8540107"
    },
    {
      "date": "2023-04-21",
      "open": "59.00",
      "high": "60.65",
      "low": "57.72",
      "close": "58.05",
      "volume": "9124744"
    },
    {
      "date": "2023-04-24",
      "open": "58.25",
      "high": "60.15",
      "low": "57.46",
      "close": "59.06",
      "volume": "8069978"
    },
    {
      "date": "2023-04-25",
      "open": "59.21",
      "high": "60.4199",
      "low": "57.3201",
      "close": "57.72",
      "volume": "7424921"
    },
    {
      "date": "2023-04-26",
      "open": "58.66",
      "high": "59.60",
      "low": "56.2726",
      "close": "56.56",
      "volume": "12005650"
    },
    {
      "date": "2023-04-27",
      "open": "54.82",
      "high": "58.84",
      "low": "53.83",
      "close": "57.01",
      "volume": "15582350"
    },
    {
      "date": "2023-04-28",
      "open": "56.63",
      "high": "57.0399",
      "low": "54.80",
      "close": "56.21",
      "volume": "8414953"
    },
    {
      "date": "2023-05-01",
      "open": "56.48",
      "high": "57.38",
      "low": "55.51",
      "close": "56.68",
      "volume": "5579365"
    },
    {
      "date": "2023-05-02",
      "open": "56.30",
      "high": "56.46",
      "low": "54.98",
      "close": "55.35",
      "volume": "6164885"
    },
    {
      "date": "2023-05-03",
      "open": "55.33",
      "high": "56.20",
      "low": "53.47",
      "close": "53.51",
      "volume": "6965745"
    },
    {
      "date": "2023-05-04",
      "open": "53.07",
      "high": "53.5947",
      "low": "52.11",
      "close": "52.79",
      "volume": "4869515"
    },
    {
      "date": "2023-05-05",
      "open": "53.70",
      "high": "55.34",
      "low": "52.97",
      "close": "54.97",
      "volume": "4771626"
    },
    {
      "date": "2023-05-08",
      "open": "54.96",
      "high": "56.30",
      "low": "54.02",
      "close": "55.71",
      "volume": "4447323"
    },
    {
      "date": "2023-05-09",
      "open": "55.119",
      "high": "55.8514",
      "low": "54.42",
      "close": "55.42",
      "volume": "3528913"
    },
    {
      "date": "2023-05-10",
      "open": "56.86",
      "high": "57.71",
      "low": "55.38",
      "close": "55.93",
      "volume": "4671988"
    },
    {
      "date": "2023-05-11",
      "open": "56.30",
      "high": "57.07",
      "low": "54.68",
      "close": "56.85",
      "volume": "5217796"
    },
    {
      "date": "2023-05-12",
      "open": "57.00",
      "high": "57.00",
      "low": "52.92",
      "close": "53.73",
      "volume": "7604840"
    },
    {
      "date": "2023-05-15",
      "open": "53.71",
      "high": "54.85",
      "low": "52.94",
      "close": "54.02",
      "volume": "4724192"
    },
    {
      "date": "2023-05-16",
      "open": "53.44",
      "high": "53.5897",
      "low": "52.10",
      "close": "52.23",
      "volume": "5157869"
    },
    {
      "date": "2023-05-17",
      "open": "52.19",
      "high": "53.62",
      "low": "51.6201",
      "close": "52.56",
      "volume": "4440236"
    },
    {
      "date": "2023-05-18",
      "open": "52.70",
      "high": "54.60",
      "low": "51.75",
      "close": "53.81",
      "volume": "5637771"
    },
    {
      "date": "2023-05-19",
      "open": "53.41",
      "high": "54.00",
      "low": "52.53",
      "close": "52.61",
      "volume": "4505188"
    },
    {
      "date": "2023-05-22",
      "open": "52.53",
      "high": "56.65",
      "low": "52.30",
      "close": "56.62",
      "volume": "6564197"
    },
    {
      "date": "2023-05-23",
      "open": "56.26",
      "high": "58.66",
      "low": "55.68",
      "close": "55.88",
      "volume": "6992184"
    },
    {
      "date": "2023-05-24",
      "open": "55.34",
      "high": "58.34",
      "low": "55.12",
      "close": "58.18",
      "volume": "7028332"
    },
    {
      "date": "2023-05-25",
      "open": "58.73",
      "high": "58.93",
      "low": "54.44",
      "close": "54.58",
      "volume": "5792536"
    },
    {
      "date": "2023-05-26",
      "open": "54.36",
      "high": "56.4482",
      "low": "53.9379",
      "close": "56.05",
      "volume": "3876965"
    },
    {
      "date": "2023-05-30",
      "open": "57.49",
      "high": "59.17",
      "low": "56.42",
      "close": "57.73",
      "volume": "4142115"
    },
    {
      "date": "2023-05-31",
      "open": "57.01",
      "high": "58.31",
      "low": "56.30",
      "close": "58.20",
      "volume": "4344686"
    },
    {
      "date": "2023-06-01",
      "open": "58.17",
      "high": "59.2692",
      "low": "56.4801",
      "close": "58.55",
      "volume": "3971359"
    },
    {
      "date": "2023-06-02",
      "open": "60.00",
      "high": "60.95",
      "low": "58.85",
      "close": "60.14",
      "volume": "5143223"
    },
    {
      "date": "2023-06-05",
      "open": "59.44",
      "high": "61.67",
      "low": "59.40",
      "close": "60.92",
      "volume": "5053382"
    },
    {
      "date": "2023-06-06",
      "open": "60.13",
      "high": "63.61",
      "low": "60.02",
      "close": "62.98",
      "volume": "6137724"
    },
    {
      "date": "2023-06-07",
      "open": "65.18",
      "high": "72.5218",
      "low": "64.75",
      "close": "68.03",
      "volume": "23389430"
    },
    {
      "date": "2023-06-08",
      "open": "68.78",
      "high": "70.97",
      "low": "68.00",
      "close": "69.10",
      "volume": "10985240"
    },
    {
      "date": "2023-06-09",
      "open": "70.725",
      "high": "74.9094",
      "low": "69.20",
      "close": "69.48",
      "volume": "12516230"
    },
    {
      "date": "2023-06-12",
      "open": "69.86",
      "high": "72.23",
      "low": "69.28",
      "close": "71.70",
      "volume": "5992866"
    },
    {
      "date": "2023-06-13",
      "open": "72.92",
      "high": "73.9597",
      "low": "71.03",
      "close": "73.59",
      "volume": "6815412"
    },
    {
      "date": "2023-06-14",
      "open": "73.47",
      "high": "75.45",
      "low": "72.06",
      "close": "73.37",
      "volume": "7813547"
    },
    {
      "date": "2023-06-15",
      "open": "72.30",
      "high": "72.84",
      "low": "70.45",
      "close": "71.75",
      "volume": "6649888"
    },
    {
      "date": "2023-06-16",
      "open": "72.48",
      "high": "72.9259",
      "low": "69.45",
      "close": "70.69",
      "volume": "5794359"
    },
    {
      "date": "2023-06-20",
      "open": "70.17",
      "high": "70.77",
      "low": "67.70",
      "close": "67.96",
      "volume": "5755875"
    },
    {
      "date": "2023-06-21",
      "open": "67.89",
      "high": "68.40",
      "low": "64.29",
      "close": "64.52",
      "volume": "6059098"
    },
    {
      "date": "2023-06-22",
      "open": "64.30",
      "high": "64.87",
      "low": "62.8488",
      "close": "63.17",
      "volume": "4907125"
    },
    {
      "date": "2023-06-23",
      "open": "62.40",
      "high": "63.43",
      "low": "60.61",
      "close": "62.57",
      "volume": "7462301"
    },
    {
      "date": "2023-06-26",
      "open": "62.48",
      "high": "64.195",
      "low": "61.53",
      "close": "62.94",
      "volume": "4676285"
    },
    {
      "date": "2023-06-27",
      "open": "63.30",
      "high": "64.33",
      "low": "62.23",
      "close": "63.51",
      "volume": "4368260"
    },
    {
      "date": "2023-06-28",
      "open": "63.40",
      "high": "65.24",
      "low": "62.51",
      "close": "65.22",
      "volume": "4376784"
    },
    {
      "date": "2023-06-29",
      "open": "64.52",
      "high": "65.47",
      "low": "62.66",
      "close": "63.00",
      "volume": "5538661"
    },
    {
      "date": "2023-06-30",
      "open": "64.48",
      "high": "65.81",
      "low": "63.22",
      "close": "63.96",
      "volume": "6248751"
    },
    {
      "date": "2023-07-03",
      "open": "64.20",
      "high": "67.8599",
      "low": "64.20",
      "close": "65.34",
      "volume": "4962507"
    },
    {
      "date": "2023-07-05",
      "open": "65.03",
      "high": "65.925",
      "low": "63.75",
      "close": "65.07",
      "volume": "4848521"
    },
    {
      "date": "2023-07-06",
      "open": "63.81",
      "high": "63.97",
      "low": "60.55",
      "close": "61.60",
      "volume": "6008871"
    },
    {
      "date": "2023-07-07",
      "open": "61.85",
      "high": "64.4899",
      "low": "61.85",
      "close": "62.83",
      "volume": "5379369"
    },
    {
      "date": "2023-07-10",
      "open": "63.03",
      "high": "67.93",
      "low": "62.49",
      "close": "67.87",
      "volume": "8227285"
    },
    {
      "date": "2023-07-11",
      "open": "69.22",
      "high": "77.36",
      "low": "68.30",
      "close": "75.43",
      "volume": "19693100"
    },
    {
      "date": "2023-07-12",
      "open": "78.03",
      "high": "79.3899",
      "low": "75.67",
      "close": "76.32",
      "volume": "11709230"
    },
    {
      "date": "2023-07-13",
      "open": "77.36",
      "high": "77.50",
      "low": "75.16",
      "close": "76.41",
      "volume": "6031478"
    },
    {
      "date": "2023-07-14",
      "open": "76.72",
      "high": "78.86",
      "low": "73.5201",
      "close": "74.02",
      "volume": "7188154"
    },
    {
      "date": "2023-07-17",
      "open": "74.27",
      "high": "76.55",
      "low": "72.86",
      "close": "75.84",
      "volume": "6039759"
    },
    {
      "date": "2023-07-18",
      "open": "75.45",
      "high": "77.19",
      "low": "74.9496",
      "close": "75.65",
      "volume": "5579365"
    },
    {
      "date": "2023-07-19",
      "open": "76.66",
      "high": "79.185",
      "low": "75.02",
      "close": "77.30",
      "volume": "7467021"
    },
    {
      "date": "2023-07-20",
      "open": "75.35",
      "high": "75.76",
      "low": "72.67",
      "close": "73.59",
      "volume": "7490118"
    },
    {
      "date": "2023-07-21",
      "open": "74.53",
      "high": "75.50",
      "low": "73.36",
      "close": "73.50",
      "volume": "7194684"
    },
    {
      "date": "2023-07-24",
      "open": "73.61",
      "high": "74.2025",
      "low": "71.61",
      "close": "71.86",
      "volume": "4157686"
    },
    {
      "date": "2023-07-25",
      "open": "71.99",
      "high": "72.64",
      "low": "70.38",
      "close": "70.40",
      "volume": "4927235"
    },
    {
      "date": "2023-07-26",
      "open": "70.30",
      "high": "72.99",
      "low": "70.00",
      "close": "71.47",
      "volume": "5801886"
    },
    {
      "date": "2023-07-27",
      "open": "73.53",
      "high": "73.80",
      "low": "67.70",
      "close": "68.19",
      "volume": "14177700"
    },
    {
      "date": "2023-07-28",
      "open": "74.9788",
      "high": "89.7099",
      "low": "74.88",
      "close": "89.61",
      "volume": "61301770"
    },
    {
      "date": "2023-07-31",
      "open": "91.70",
      "high": "96.95",
      "low": "90.99",
      "close": "96.27",
      "volume": "36249490"
    },
    {
      "date": "2023-08-01",
      "open": "95.51",
      "high": "98.44",
      "low": "93.7901",
      "close": "97.49",
      "volume": "17967790"
    },
    {
      "date": "2023-08-02",
      "open": "95.18",
      "high": "96.35",
      "low": "90.41",
      "close": "91.25",
      "volume": "12217200"
    },
    {
      "date": "2023-08-03",
      "open": "88.89",
      "high": "91.25",
      "low": "87.90",
      "close": "88.47",
      "volume": "9237124"
    },
    {
      "date": "2023-08-04",
      "open": "88.59",
      "high": "89.15",
      "low": "85.81",
      "close": "86.35",
      "volume": "7831780"
    },
    {
      "date": "2023-08-07",
      "open": "86.90",
      "high": "88.56",
      "low": "85.28",
      "close": "88.40",
      "volume": "6591805"
    },
    {
      "date": "2023-08-08",
      "open": "86.50",
      "high": "87.20",
      "low": "84.41",
      "close": "86.54",
      "volume": "6004142"
    },
    {
      "date": "2023-08-09",
      "open": "87.12",
      "high": "87.47",
      "low": "81.50",
      "close": "81.64",
      "volume": "6802370"
    },
    {
      "date": "2023-08-10",
      "open": "82.67",
      "high": "83.50",
      "low": "78.80",
      "close": "78.83",
      "volume": "7163334"
    },
    {
      "date": "2023-08-11",
      "open": "78.28",
      "high": "80.25",
      "low": "77.9063",
      "close": "79.26",
      "volume": "5076932"
    },
    {
      "date": "2023-08-14",
      "open": "78.35",
      "high": "82.29",
      "low": "78.28",
      "close": "82.26",
      "volume": "5496899"
    },
    {
      "date": "2023-08-15",
      "open": "81.50",
      "high": "84.4399",
      "low": "80.23",
      "close": "82.69",
      "volume": "7246612"
    },
    {
      "date": "2023-08-16",
      "open": "82.02",
      "high": "82.3499",
      "low": "78.66",
      "close": "80.61",
      "volume": "7040378"
    },
    {
      "date": "2023-08-17",
      "open": "80.83",
      "high": "81.10",
      "low": "77.13",
      "close": "77.23",
      "volume": "6443049"
    },
    {
      "date": "2023-08-18",
      "open": "76.00",
      "high": "80.82",
      "low": "75.65",
      "close": "79.30",
      "volume": "7288236"
    },
    {
      "date": "2023-08-21",
      "open": "79.10",
      "high": "79.9872",
      "low": "77.35",
      "close": "78.19",
      "volume": "4347382"
    },
    {
      "date": "2023-08-22",
      "open": "78.70",
      "high": "79.4799",
      "low": "76.3001",
      "close": "78.66",
      "volume": "3709009"
    },
    {
      "date": "2023-08-23",
      "open": "78.52",
      "high": "80.8599",
      "low": "77.81",
      "close": "80.27",
      "volume": "4393784"
    },
    {
      "date": "2023-08-24",
      "open": "80.38",
      "high": "80.998",
      "low": "75.12",
      "close": "76.15",
      "volume": "6365153"
    },
    {
      "date": "2023-08-25",
      "open": "75.82",
      "high": "77.90",
      "low": "75.42",
      "close": "76.95",
      "volume": "3236854"
    },
    {
      "date": "2023-08-28",
      "open": "77.67",
      "high": "77.82",
      "low": "76.05",
      "close": "76.73",
      "volume": "2777322"
    },
    {
      "date": "2023-08-29",
      "open": "76.73",
      "high": "80.31",
      "low": "76.18",
      "close": "80.25",
      "volume": "4602144"
    },
    {
      "date": "2023-08-30",
      "open": "80.00",
      "high": "81.19",
      "low": "78.64",
      "close": "81.02",
      "volume": "4484197"
    },
    {
      "date": "2023-08-31",
      "open": "81.35",
      "high": "82.47",
      "low": "80.10",
      "close": "81.20",
      "volume": "4459070"
    },
    {
      "date": "2023-09-01",
      "open": "81.83",
      "high": "82.57",
      "low": "77.80",
      "close": "81.72",
      "volume": "7170702"
    },
    {
      "date": "2023-09-05",
      "open": "80.58",
      "high": "84.16",
      "low": "80.52",
      "close": "83.73",
      "volume": "6551067"
    },
    {
      "date": "2023-09-06",
      "open": "92.89",
      "high": "95.84",
      "low": "83.59",
      "close": "86.19",
      "volume": "31718740"
    },
    {
      "date": "2023-09-07",
      "open": "84.63",
      "high": "86.96",
      "low": "83.04",
      "close": "83.62",
      "volume": "10411030"
    },
    {
      "date": "2023-09-08",
      "open": "83.28",
      "high": "86.45",
      "low": "82.10",
      "close": "83.47",
      "volume": "8516303"
    },
    {
      "date": "2023-09-11",
      "open": "84.58",
      "high": "88.42",
      "low": "83.60",
      "close": "84.25",
      "volume": "8180770"
    },
    {
      "date": "2023-09-12",
      "open": "83.66",
      "high": "85.7675",
      "low": "81.23",
      "close": "81.30",
      "volume": "7552791"
    },
    {
      "date": "2023-09-13",
      "open": "81.28",
      "high": "81.70",
      "low": "78.22",
      "close": "78.44",
      "volume": "5896710"
    },
    {
      "date": "2023-09-14",
      "open": "79.14",
      "high": "79.3299",
      "low": "77.45",
      "close": "77.80",
      "volume": "5151456"
    },
    {
      "date": "2023-09-15",
      "open": "77.70",
      "high": "78.2099",
      "low": "75.6801",
      "close": "76.26",
      "volume": "4941058"
    },
    {
      "date": "2023-09-18",
      "open": "75.88",
      "high": "76.0199",
      "low": "74.2698",
      "close": "74.39",
      "volume": "4815667"
    },
    {
      "date": "2023-09-19",
      "open": "74.09",
      "high": "74.6508",
      "low": "71.96",
      "close": "73.81",
      "volume": "6020816"
    },
    {
      "date": "2023-09-20",
      "open": "74.35",
      "high": "74.905",
      "low": "71.46",
      "close": "71.49",
      "volume": "4171145"
    },
    {
      "date": "2023-09-21",
      "open": "70.01",
      "high": "73.3299",
      "low": "70.00",
      "close": "71.63",
      "volume": "7975620"
    },
    {
      "date": "2023-09-22",
      "open": "73.00",
      "high": "73.20",
      "low": "69.1701",
      "close": "69.27",
      "volume": "5890092"
    },
    {
      "date": "2023-09-25",
      "open": "68.86",
      "high": "71.50",
      "low": "68.1601",
      "close": "68.55",
      "volume": "4967126"
    },
    {
      "date": "2023-09-26",
      "open": "68.31",
      "high": "69.2075",
      "low": "67.65",
      "close": "67.87",
      "volume": "4249300"
    },
    {
      "date": "2023-09-27",
      "open": "68.23",
      "high": "69.30",
      "low": "67.01",
      "close": "67.64",
      "volume": "3868537"
    },
    {
      "date": "2023-09-28",
      "open": "68.15",
      "high": "68.77",
      "low": "66.66",
      "close": "68.08",
      "volume": "4473941"
    },
    {
      "date": "2023-09-29",
      "open": "69.62",
      "high": "70.93",
      "low": "68.484",
      "close": "70.59",
      "volume": "6355839"
    },
    {
      "date": "2023-10-02",
      "open": "70.21",
      "high": "71.99",
      "low": "69.15",
      "close": "70.50",
      "volume": "4179059"
    },
    {
      "date": "2023-10-03",
      "open": "69.50",
      "high": "71.2706",
      "low": "68.20",
      "close": "68.65",
      "volume": "4571314"
    },
    {
      "date": "2023-10-04",
      "open": "68.84",
      "high": "70.45",
      "low": "67.70",
      "close": "70.17",
      "volume": "4608948"
    },
    {
      "date": "2023-10-05",
      "open": "69.51",
      "high": "70.54",
      "low": "67.78",
      "close": "70.04",
      "volume": "4836640"
    },
    {
      "date": "2023-10-06",
      "open": "68.26",
      "high": "72.14",
      "low": "68.22",
      "close": "71.83",
      "volume": "4698616"
    },
    {
      "date": "2023-10-09",
      "open": "70.69",
      "high": "72.04",
      "low": "69.3407",
      "close": "71.72",
      "volume": "3386016"
    },
    {
      "date": "2023-10-10",
      "open": "72.00",
      "high": "75.45",
      "low": "72.00",
      "close": "72.93",
      "volume": "4817238"
    },
    {
      "date": "2023-10-11",
      "open": "72.98",
      "high": "73.89",
      "low": "71.21",
      "close": "71.36",
      "volume": "4158068"
    },
    {
      "date": "2023-10-12",
      "open": "71.38",
      "high": "71.46",
      "low": "67.61",
      "close": "67.77",
      "volume": "5520789"
    },
    {
      "date": "2023-10-13",
      "open": "67.33",
      "high": "67.99",
      "low": "65.33",
      "close": "66.07",
      "volume": "4777863"
    },
    {
      "date": "2023-10-16",
      "open": "66.34",
      "high": "67.92",
      "low": "65.2536",
      "close": "67.15",
      "volume": "4419377"
    },
    {
      "date": "2023-10-17",
      "open": "66.09",
      "high": "68.89",
      "low": "66.05",
      "close": "68.43",
      "volume": "4106699"
    },
    {
      "date": "2023-10-18",
      "open": "66.60",
      "high": "66.7999",
      "low": "62.02",
      "close": "62.10",
      "volume": "10581550"
    },
    {
      "date": "2023-10-19",
      "open": "64.05",
      "high": "64.80",
      "low": "62.12",
      "close": "62.48",
      "volume": "6142673"
    },
    {
      "date": "2023-10-20",
      "open": "62.40",
      "high": "62.63",
      "low": "59.66",
      "close": "59.80",
      "volume": "5242376"
    },
    {
      "date": "2023-10-23",
      "open": "59.58",
      "high": "62.035",
      "low": "58.90",
      "close": "61.18",
      "volume": "6281168"
    },
    {
      "date": "2023-10-24",
      "open": "61.67",
      "high": "63.07",
      "low": "60.62",
      "close": "61.42",
      "volume": "5607690"
    },
    {
      "date": "2023-10-25",
      "open": "62.75",
      "high": "64.24",
      "low": "58.155",
      "close": "58.50",
      "volume": "6670889"
    },
    {
      "date": "2023-10-26",
      "open": "58.25",
      "high": "58.655",
      "low": "55.68",
      "close": "56.41",
      "volume": "6329902"
    },
    {
      "date": "2023-10-27",
      "open": "56.88",
      "high": "57.46",
      "low": "56.0088",
      "close": "56.35",
      "volume": "3997223"
    },
    {
      "date": "2023-10-30",
      "open": "56.88",
      "high": "57.25",
      "low": "55.0197",
      "close": "56.35",
      "volume": "4378198"
    },
    {
      "date": "2023-10-31",
      "open": "57.27",
      "high": "59.69",
      "low": "56.46",
      "close": "59.57",
      "volume": "7088159"
    },
    {
      "date": "2023-11-01",
      "open": "59.14",
      "high": "59.89",
      "low": "57.32",
      "close": "59.70",
      "volume": "12571190"
    },
    {
      "date": "2023-11-02",
      "open": "70.86",
      "high": "79.12",
      "low": "69.18",
      "close": "78.05",
      "volume": "40334810"
    },
    {
      "date": "2023-11-03",
      "open": "79.45",
      "high": "86.0899",
      "low": "79.34",
      "close": "84.75",
      "volume": "28115180"
    },
    {
      "date": "2023-11-06",
      "open": "84.22",
      "high": "85.43",
      "low": "80.9201",
      "close": "83.30",
      "volume": "13716560"
    },
    {
      "date": "2023-11-07",
      "open": "83.99",
      "high": "85.381",
      "low": "82.43",
      "close": "83.43",
      "volume": "8420976"
    },
    {
      "date": "2023-11-08",
      "open": "83.44",
      "high": "83.50",
      "low": "80.67",
      "close": "82.84",
      "volume": "6476987"
    },
    {
      "date": "2023-11-09",
      "open": "83.95",
      "high": "86.40",
      "low": "81.17",
      "close": "81.58",
      "volume": "7504681"
    },
    {
      "date": "2023-11-10",
      "open": "80.54",
      "high": "82.84",
      "low": "79.33",
      "close": "81.31",
      "volume": "6848332"
    },
    {
      "date": "2023-11-13",
      "open": "80.74",
      "high": "84.5072",
      "low": "79.50",
      "close": "83.97",
      "volume": "7326376"
    },
    {
      "date": "2023-11-14",
      "open": "87.60",
      "high": "88.78",
      "low": "86.82",
      "close": "88.10",
      "volume": "6963419"
    },
    {
      "date": "2023-11-15",
      "open": "88.59",
      "high": "93.20",
      "low": "87.59",
      "close": "91.10",
      "volume": "8351147"
    },
    {
      "date": "2023-11-16",
      "open": "90.14",
      "high": "90.30",
      "low": "87.91",
      "close": "89.50",
      "volume": "4731049"
    },
    {
      "date": "2023-11-17",
      "open": "89.13",
      "high": "93.00",
      "low": "88.08",
      "close": "92.97",
      "volume": "6496608"
    },
    {
      "date": "2023-11-20",
      "open": "92.90",
      "high": "96.48",
      "low": "92.69",
      "close": "94.99",
      "volume": "5943527"
    },
    {
      "date": "2023-11-21",
      "open": "93.76",
      "high": "94.3199",
      "low": "91.96",
      "close": "93.60",
      "volume": "4615783"
    },
    {
      "date": "2023-11-22",
      "open": "94.30",
      "high": "95.61",
      "low": "92.55",
      "close": "94.78",
      "volume": "3940104"
    },
    {
      "date": "2023-11-24",
      "open": "94.78",
      "high": "96.00",
      "low": "93.87",
      "close": "94.93",
      "volume": "2380647"
    },
    {
      "date": "2023-11-27",
      "open": "95.95",
      "high": "103.5699",
      "low": "95.80",
      "close": "102.98",
      "volume": "16319090"
    },
    {
      "date": "2023-11-28",
      "open": "102.44",
      "high": "107.06",
      "low": "102.23",
      "close": "106.87",
      "volume": "12162820"
    },
    {
      "date": "2023-11-29",
      "open": "107.67",
      "high": "108.3983",
      "low": "105.65",
      "close": "106.75",
      "volume": "7047884"
    },
    {
      "date": "2023-11-30",
      "open": "107.67",
      "high": "107.81",
      "low": "102.35",
      "close": "104.20",
      "volume": "7669694"
    },
    {
      "date": "2023-12-01",
      "open": "103.59",
      "high": "105.55",
      "low": "102.71",
      "close": "103.54",
      "volume": "6262637"
    },
    {
      "date": "2023-12-04",
      "open": "101.80",
      "high": "106.65",
      "low": "101.47",
      "close": "104.48",
      "volume": "5267138"
    },
    {
      "date": "2023-12-05",
      "open": "103.35",
      "high": "105.69",
      "low": "102.63",
      "close": "105.19",
      "volume": "3917899"
    },
    {
      "date": "2023-12-06",
      "open": "106.66",
      "high": "106.73",
      "low": "102.07",
      "close": "102.36",
      "volume": "4281677"
    },
    {
      "date": "2023-12-07",
      "open": "102.50",
      "high": "103.71",
      "low": "100.58",
      "close": "100.68",
      "volume": "3877022"
    },
    {
      "date": "2023-12-08",
      "open": "101.00",
      "high": "104.16",
      "low": "100.12",
      "close": "103.36",
      "volume": "4001193"
    },
    {
      "date": "2023-12-11",
      "open": "103.36",
      "high": "103.81",
      "low": "101.53",
      "close": "102.97",
      "volume": "3249215"
    },
    {
      "date": "2023-12-12",
      "open": "103.34",
      "high": "103.60",
      "low": "100.03",
      "close": "100.98",
      "volume": "3589873"
    },
    {
      "date": "2023-12-13",
      "open": "100.88",
      "high": "102.9142",
      "low": "96.29",
      "close": "101.68",
      "volume": "7001989"
    },
    {
      "date": "2023-12-14",
      "open": "103.98",
      "high": "108.84",
      "low": "100.95",
      "close": "102.88",
      "volume": "7486684"
    },
    {
      "date": "2023-12-15",
      "open": "100.00",
      "high": "100.18",
      "low": "95.535",
      "close": "95.93",
      "volume": "9173662"
    },
    {
      "date": "2023-12-18",
      "open": "93.30",
      "high": "96.2758",
      "low": "93.19",
      "close": "93.49",
      "volume": "6679969"
    },
    {
      "date": "2023-12-19",
      "open": "94.30",
      "high": "96.40",
      "low": "93.77",
      "close": "94.42",
      "volume": "4833250"
    },
    {
      "date": "2023-12-20",
      "open": "93.72",
      "high": "93.98",
      "low": "88.7118",
      "close": "89.11",
      "volume": "7732202"
    },
    {
      "date": "2023-12-21",
      "open": "90.73",
      "high": "92.08",
      "low": "89.5159",
      "close": "92.04",
      "volume": "5068529"
    },
    {
      "date": "2023-12-22",
      "open": "92.90",
      "high": "95.37",
      "low": "90.05",
      "close": "91.34",
      "volume": "8522619"
    },
    {
      "date": "2023-12-26",
      "open": "91.65",
      "high": "95.3963",
      "low": "91.17",
      "close": "94.90",
      "volume": "5771699"
    },
    {
      "date": "2023-12-27",
      "open": "95.20",
      "high": "96.07",
      "low": "92.64",
      "close": "94.23",
      "volume": "5462810"
    },
    {
      "date": "2023-12-28",
      "open": "93.63",
      "high": "95.10",
      "low": "93.11",
      "close": "94.10",
      "volume": "3780051"
    },
    {
      "date": "2023-12-29",
      "open": "93.65",
      "high": "94.00",
      "low": "91.09",
      "close": "91.66",
      "volume": "4057275"
    },
    {
      "date": "2024-01-02",
      "open": "90.55",
      "high": "90.67",
      "low": "88.12",
      "close": "89.00",
      "volume": "4729851"
    },
    {
      "date": "2024-01-03",
      "open": "87.61",
      "high": "88.39",
      "low": "85.87",
      "close": "86.61",
      "volume": "4498982"
    },
    {
      "date": "2024-01-04",
      "open": "86.79",
      "high": "89.79",
      "low": "85.71",
      "close": "87.91",
      "volume": "5167418"
    },
    {
      "date": "2024-01-05",
      "open": "87.00",
      "high": "91.02",
      "low": "86.69",
      "close": "89.29",
      "volume": "5178516"
    },
    {
      "date": "2024-01-08",
      "open": "89.86",
      "high": "94.90",
      "low": "89.86",
      "close": "93.95",
      "volume": "7044650"
    },
    {
      "date": "2024-01-09",
      "open": "92.38",
      "high": "93.4499",
      "low": "90.355",
      "close": "91.60",
      "volume": "4711946"
    },
    {
      "date": "2024-01-10",
      "open": "91.59",
      "high": "91.64",
      "low": "88.40",
      "close": "89.69",
      "volume": "5716942"
    },
    {
      "date": "2024-01-11",
      "open": "89.26",
      "high": "89.9999",
      "low": "85.57",
      "close": "86.65",
      "volume": "6816467"
    },
    {
      "date": "2024-01-12",
      "open": "86.44",
      "high": "87.35",
      "low": "85.25",
      "close": "86.05",
      "volume": "4720255"
    },
    {
      "date": "2024-01-16",
      "open": "85.07",
      "high": "87.15",
      "low": "84.23",
      "close": "84.79",
      "volume": "4592825"
    },
    {
      "date": "2024-01-17",
      "open": "83.23",
      "high": "84.04",
      "low": "81.80",
      "close": "84.01",
      "volume": "4642031"
    },
    {
      "date": "2024-01-18",
      "open": "85.07",
      "high": "85.26",
      "low": "82.45",
      "close": "84.06",
      "volume": "4361025"
    },
    {
      "date": "2024-01-19",
      "open": "85.77",
      "high": "87.10",
      "low": "83.6006",
      "close": "87.07",
      "volume": "5833791"
    },
    {
      "date": "2024-01-22",
      "open": "88.03",
      "high": "91.56",
      "low": "86.665",
      "close": "88.46",
      "volume": "5885287"
    },
    {
      "date": "2024-01-23",
      "open": "89.95",
      "high": "90.99",
      "low": "88.56",
      "close": "90.97",
      "volume": "5154365"
    },
    {
      "date": "2024-01-24",
      "open": "93.26",
      "high": "94.7576",
      "low": "88.1722",
      "close": "88.23",
      "volume": "6665731"
    },
    {
      "date": "2024-01-25",
      "open": "89.11",
      "high": "90.96",
      "low": "87.95",
      "close": "88.83",
      "volume": "4380238"
    },
    {
      "date": "2024-01-26",
      "open": "89.53",
      "high": "91.585",
      "low": "88.55",
      "close": "89.00",
      "volume": "3280478"
    },
    {
      "date": "2024-01-29",
      "open": "89.16",
      "high": "93.33",
      "low": "89.00",
      "close": "93.27",
      "volume": "4556013"
    },
    {
      "date": "2024-01-30",
      "open": "92.40",
      "high": "92.62",
      "low": "89.87",
      "close": "90.92",
      "volume": "3722130"
    },
    {
      "date": "2024-01-31",
      "open": "90.00",
      "high": "92.26",
      "low": "88.03",
      "close": "88.06",
      "volume": "4019130"
    },
    {
      "date": "2024-02-01",
      "open": "88.91",
      "high": "90.3899",
      "low": "87.2205",
      "close": "88.65",
      "volume": "2883268"
    },
    {
      "date": "2024-02-02",
      "open": "89.06",
      "high": "91.21",
      "low": "87.90",
      "close": "91.03",
      "volume": "3622055"
    },
    {
      "date": "2024-02-05",
      "open": "90.00",
      "high": "90.52",
      "low": "86.7538",
      "close": "87.75",
      "volume": "4352615"
    },
    {
      "date": "2024-02-06",
      "open": "89.01",
      "high": "93.54",
      "low": "88.63",
      "close": "93.48",
      "volume": "6737965"
    },
    {
      "date": "2024-02-07",
      "open": "93.50",
      "high": "96.06",
      "low": "91.87",
      "close": "94.49",
      "volume": "5037271"
    },
    {
      "date": "2024-02-08",
      "open": "95.75",
      "high": "98.54",
      "low": "93.09",
      "close": "94.70",
      "volume": "5812333"
    },
    {
      "date": "2024-02-09",
      "open": "95.45",
      "high": "96.88",
      "low": "93.76",
      "close": "95.80",
      "volume": "3980247"
    },
    {
      "date": "2024-02-12",
      "open": "96.00",
      "high": "99.80",
      "low": "96.00",
      "close": "98.57",
      "volume": "5782462"
    },
    {
      "date": "2024-02-13",
      "open": "94.14",
      "high": "95.88",
      "low": "87.6001",
      "close": "89.94",
      "volume": "10965610"
    },
    {
      "date": "2024-02-14",
      "open": "90.76",
      "high": "91.90",
      "low": "87.30",
      "close": "91.24",
      "volume": "6883411"
    },
    {
      "date": "2024-02-15",
      "open": "91.75",
      "high": "95.17",
      "low": "91.07",
      "close": "94.50",
      "volume": "13249830"
    },
    {
      "date": "2024-02-16",
      "open": "76.97",
      "high": "78.61",
      "low": "71.00",
      "close": "72.00",
      "volume": "40211810"
    },
    {
      "date": "2024-02-20",
      "open": "68.03",
      "high": "68.38",
      "low": "66.00",
      "close": "67.25",
      "volume": "19209880"
    },
    {
      "date": "2024-02-21",
      "open": "66.58",
      "high": "68.01",
      "low": "63.57",
      "close": "63.90",
      "volume": "12825270"
    },
    {
      "date": "2024-02-22",
      "open": "65.06",
      "high": "65.30",
      "low": "62.26",
      "close": "63.29",
      "volume": "13240520"
    },
    {
      "date": "2024-02-23",
      "open": "63.19",
      "high": "65.20",
      "low": "62.8528",
      "close": "64.48",
      "volume": "8515095"
    },
    {
      "date": "2024-02-26",
      "open": "64.45",
      "high": "65.86",
      "low": "63.63",
      "close": "64.35",
      "volume": "6193910"
    },
    {
      "date": "2024-02-27",
      "open": "62.94",
      "high": "64.09",
      "low": "61.475",
      "close": "63.83",
      "volume": "8088283"
    },
    {
      "date": "2024-02-28",
      "open": "63.00",
      "high": "64.77",
      "low": "62.75",
      "close": "63.71",
      "volume": "5206567"
    },
    {
      "date": "2024-02-29",
      "open": "64.74",
      "high": "65.0438",
      "low": "62.81",
      "close": "63.18",
      "volume": "5618226"
    },
    {
      "date": "2024-03-01",
      "open": "63.41",
      "high": "63.82",
      "low": "62.62",
      "close": "63.35",
      "volume": "4729703"
    },
    {
      "date": "2024-03-04",
      "open": "63.20",
      "high": "63.7691",
      "low": "61.10",
      "close": "63.02",
      "volume": "6593697"
    },
    {
      "date": "2024-03-05",
      "open": "62.35",
      "high": "64.73",
      "low": "62.04",
      "close": "62.79",
      "volume": "5956280"
    },
    {
      "date": "2024-03-06",
      "open": "62.73",
      "high": "63.2985",
      "low": "61.30",
      "close": "62.67",
      "volume": "5141341"
    },
    {
      "date": "2024-03-07",
      "open": "62.75",
      "high": "63.245",
      "low": "61.35",
      "close": "63.07",
      "volume": "4762596"
    },
    {
      "date": "2024-03-08",
      "open": "63.64",
      "high": "65.78",
      "low": "63.34",
      "close": "64.50",
      "volume": "5397388"
    },
    {
      "date": "2024-03-11",
      "open": "64.27",
      "high": "65.55",
      "low": "63.83",
      "close": "64.41",
      "volume": "3960468"
    },
    {
      "date": "2024-03-12",
      "open": "64.55",
      "high": "65.1725",
      "low": "62.97",
      "close": "64.13",
      "volume": "3725435"
    },
    {
      "date": "2024-03-13",
      "open": "63.99",
      "high": "66.0499",
      "low": "63.75",
      "close": "64.47",
      "volume": "3290603"
    },
    {
      "date": "2024-03-14",
      "open": "65.17",
      "high": "66.75",
      "low": "63.4579",
      "close": "64.66",
      "volume": "4912518"
    },
    {
      "date": "2024-03-15",
      "open": "64.42",
      "high": "65.24",
      "low": "63.78",
      "close": "63.99",
      "volume": "3755722"
    },
    {
      "date": "2024-03-18",
      "open": "64.00",
      "high": "64.255",
      "low": "62.82",
      "close": "63.37",
      "volume": "3746335"
    },
    {
      "date": "2024-03-19",
      "open": "64.25",
      "high": "66.12",
      "low": "63.71",
      "close": "64.54",
      "volume": "5830811"
    },
    {
      "date": "2024-03-20",
      "open": "64.18",
      "high": "65.57",
      "low": "63.4557",
      "close": "64.95",
      "volume": "4677904"
    },
    {
      "date": "2024-03-21",
      "open": "65.15",
      "high": "65.492",
      "low": "63.82",
      "close": "63.83",
      "volume": "3915840"
    },
    {
      "date": "2024-03-22",
      "open": "63.88",
      "high": "64.30",
      "low": "62.737",
      "close": "63.58",
      "volume": "3336275"
    },
    {
      "date": "2024-03-25",
      "open": "63.97",
      "high": "64.96",
      "low": "63.3901",
      "close": "64.64",
      "volume": "2971047"
    },
    {
      "date": "2024-03-26",
      "open": "65.13",
      "high": "65.80",
      "low": "64.03",
      "close": "64.65",
      "volume": "3197037"
    },
    {
      "date": "2024-03-27",
      "open": "65.19",
      "high": "65.61",
      "low": "64.17",
      "close": "65.58",
      "volume": "2645963"
    },
    {
      "date": "2024-03-28",
      "open": "65.86",
      "high": "66.65",
      "low": "64.815",
      "close": "65.17",
      "volume": "3435547"
    },
    {
      "date": "2024-04-01",
      "open": "65.27",
      "high": "65.45",
      "low": "63.25",
      "close": "64.19",
      "volume": "3664007"
    },
    {
      "date": "2024-04-02",
      "open": "62.81",
      "high": "63.17",
      "low": "61.53",
      "close": "62.85",
      "volume": "2994750"
    },
    {
      "date": "2024-04-03",
      "open": "62.25",
      "high": "62.54",
      "low": "61.50",
      "close": "62.22",
      "volume": "3496142"
    },
    {
      "date": "2024-04-04",
      "open": "62.76",
      "high": "63.03",
      "low": "60.19",
      "close": "60.24",
      "volume": "4081930"
    },
    {
      "date": "2024-04-05",
      "open": "59.91",
      "high": "60.60",
      "low": "58.40",
      "close": "59.83",
      "volume": "5189302"
    },
    {
      "date": "2024-04-08",
      "open": "60.00",
      "high": "61.28",
      "low": "59.48",
      "close": "60.85",
      "volume": "2694368"
    },
    {
      "date": "2024-04-09",
      "open": "61.17",
      "high": "63.21",
      "low": "60.88",
      "close": "62.85",
      "volume": "3941839"
    },
    {
      "date": "2024-04-10",
      "open": "60.54",
      "high": "61.56",
      "low": "60.12",
      "close": "61.14",
      "volume": "3394239"
    },
    {
      "date": "2024-04-11",
      "open": "61.60",
      "high": "61.99",
      "low": "60.40",
      "close": "61.95",
      "volume": "2256451"
    },
    {
      "date": "2024-04-12",
      "open": "60.74",
      "high": "61.45",
      "low": "59.77",
      "close": "59.90",
      "volume": "3032492"
    },
    {
      "date": "2024-04-15",
      "open": "59.96",
      "high": "60.38",
      "low": "58.40",
      "close": "58.94",
      "volume": "3418322"
    },
    {
      "date": "2024-04-16",
      "open": "58.62",
      "high": "58.865",
      "low": "57.47",
      "close": "57.82",
      "volume": "3465443"
    },
    {
      "date": "2024-04-17",
      "open": "58.18",
      "high": "58.515",
      "low": "57.43",
      "close": "57.59",
      "volume": "2856342"
    },
    {
      "date": "2024-04-18",
      "open": "57.65",
      "high": "58.92",
      "low": "57.25",
      "close": "58.69",
      "volume": "3120733"
    },
    {
      "date": "2024-04-19",
      "open": "57.54",
      "high": "58.56",
      "low": "56.32",
      "close": "56.90",
      "volume": "3592749"
    },
    {
      "date": "2024-04-22",
      "open": "57.31",
      "high": "58.63",
      "low": "56.16",
      "close": "58.57",
      "volume": "3926078"
    },
    {
      "date": "2024-04-23",
      "open": "59.00",
      "high": "62.44",
      "low": "58.90",
      "close": "61.74",
      "volume": "5653836"
    },
    {
      "date": "2024-04-24",
      "open": "61.71",
      "high": "62.44",
      "low": "60.72",
      "close": "61.83",
      "volume": "3181927"
    },
    {
      "date": "2024-04-25",
      "open": "59.93",
      "high": "63.21",
      "low": "59.6636",
      "close": "62.81",
      "volume": "8516267"
    },
    {
      "date": "2024-04-26",
      "open": "60.73",
      "high": "60.74",
      "low": "56.1001",
      "close": "56.35",
      "volume": "18083810"
    },
    {
      "date": "2024-04-29",
      "open": "57.18",
      "high": "59.8858",
      "low": "56.89",
      "close": "58.66",
      "volume": "8834781"
    },
    {
      "date": "2024-04-30",
      "open": "60.12",
      "high": "61.46",
      "low": "57.62",
      "close": "57.66",
      "volume": "7035222"
    },
    {
      "date": "2024-05-01",
      "open": "57.28",
      "high": "60.58",
      "low": "57.25",
      "close": "59.13",
      "volume": "4339510"
    },
    {
      "date": "2024-05-02",
      "open": "59.25",
      "high": "59.99",
      "low": "58.04",
      "close": "59.945",
      "volume": "2667023"
    },
    {
      "date": "2024-05-03",
      "open": "61.30",
      "high": "61.48",
      "low": "58.70",
      "close": "59.11",
      "volume": "3904550"
    },
    {
      "date": "2024-05-06",
      "open": "59.77",
      "high": "61.17",
      "low": "59.5478",
      "close": "60.33",
      "volume": "3110322"
    },
    {
      "date": "2024-05-07",
      "open": "59.99",
      "high": "60.65",
      "low": "59.53",
      "close": "60.14",
      "volume": "2233703"
    },
    {
      "date": "2024-05-08",
      "open": "59.29",
      "high": "59.92",
      "low": "58.77",
      "close": "59.55",
      "volume": "1921209"
    },
    {
      "date": "2024-05-09",
      "open": "59.44",
      "high": "60.47",
      "low": "58.68",
      "close": "60.24",
      "volume": "1855435"
    },
    {
      "date": "2024-05-10",
      "open": "60.13",
      "high": "60.33",
      "low": "57.5916",
      "close": "57.91",
      "volume": "3400602"
    },
    {
      "date": "2024-05-13",
      "open": "58.38",
      "high": "61.09",
      "low": "58.36",
      "close": "60.16",
      "volume": "3744943"
    },
    {
      "date": "2024-05-14",
      "open": "61.24",
      "high": "66.58",
      "low": "61.08",
      "close": "62.26",
      "volume": "9784662"
    },
    {
      "date": "2024-05-15",
      "open": "63.88",
      "high": "64.20",
      "low": "61.51",
      "close": "62.27",
      "volume": "3920414"
    },
    {
      "date": "2024-05-16",
      "open": "61.79",
      "high": "62.46",
      "low": "61.09",
      "close": "61.25",
      "volume": "2638572"
    },
    {
      "date": "2024-05-17",
      "open": "61.41",
      "high": "61.65",
      "low": "60.60",
      "close": "61.44",
      "volume": "1960142"
    },
    {
      "date": "2024-05-20",
      "open": "61.18",
      "high": "61.46",
      "low": "58.85",
      "close": "59.27",
      "volume": "4034086"
    },
    {
      "date": "2024-05-21",
      "open": "58.89",
      "high": "59.04",
      "low": "57.864",
      "close": "57.97",
      "volume": "2713559"
    },
    {
      "date": "2024-05-22",
      "open": "57.80",
      "high": "58.98",
      "low": "57.78",
      "close": "58.52",
      "volume": "1840722"
    },
    {
      "date": "2024-05-23",
      "open": "58.19",
      "high": "58.33",
      "low": "56.12",
      "close": "56.20",
      "volume": "3588238"
    },
    {
      "date": "2024-05-24",
      "open": "56.42",
      "high": "56.95",
      "low": "56.26",
      "close": "56.76",
      "volume": "2035601"
    },
    {
      "date": "2024-05-28",
      "open": "56.77",
      "high": "57.12",
      "low": "55.80",
      "close": "56.45",
      "volume": "2459391"
    },
    {
      "date": "2024-05-29",
      "open": "55.64",
      "high": "56.60",
      "low": "55.01",
      "close": "56.48",
      "volume": "2481943"
    },
    {
      "date": "2024-05-30",
      "open": "56.78",
      "high": "57.96",
      "low": "56.10",
      "close": "57.32",
      "volume": "2498131"
    },
    {
      "date": "2024-05-31",
      "open": "57.44",
      "high": "58.47",
      "low": "56.275",
      "close": "57.40",
      "volume": "2960960"
    },
    {
      "date": "2024-06-03",
      "open": "58.50",
      "high": "59.2361",
      "low": "57.18",
      "close": "57.94",
      "volume": "3315739"
    },
    {
      "date": "2024-06-04",
      "open": "57.09",
      "high": "58.40",
      "low": "56.75",
      "close": "57.78",
      "volume": "2093702"
    },
    {
      "date": "2024-06-05",
      "open": "57.95",
      "high": "58.25",
      "low": "57.13",
      "close": "58.12",
      "volume": "2032931"
    },
    {
      "date": "2024-06-06",
      "open": "57.66",
      "high": "58.87",
      "low": "57.24",
      "close": "57.97",
      "volume": "2613768"
    },
    {
      "date": "2024-06-07",
      "open": "57.08",
      "high": "58.40",
      "low": "56.83",
      "close": "57.35",
      "volume": "2722771"
    },
    {
      "date": "2024-06-10",
      "open": "56.80",
      "high": "58.04",
      "low": "56.52",
      "close": "57.88",
      "volume": "1859191"
    },
    {
      "date": "2024-06-11",
      "open": "57.63",
      "high": "58.22",
      "low": "56.95",
      "close": "58.17",
      "volume": "2216652"
    },
    {
      "date": "2024-06-12",
      "open": "59.96",
      "high": "60.43",
      "low": "55.98",
      "close": "56.36",
      "volume": "5177458"
    },
    {
      "date": "2024-06-13",
      "open": "56.50",
      "high": "56.555",
      "low": "53.40",
      "close": "54.20",
      "volume": "5537509"
    },
    {
      "date": "2024-06-14",
      "open": "53.53",
      "high": "54.77",
      "low": "53.2001",
      "close": "54.51",
      "volume": "3333964"
    },
    {
      "date": "2024-06-17",
      "open": "54.23",
      "high": "55.03",
      "low": "53.71",
      "close": "53.97",
      "volume": "3067127"
    },
    {
      "date": "2024-06-18",
      "open": "53.88",
      "high": "54.35",
      "low": "52.50",
      "close": "52.53",
      "volume": "2836958"
    },
    {
      "date": "2024-06-20",
      "open": "52.30",
      "high": "53.88",
      "low": "51.51",
      "close": "53.67",
      "volume": "3634146"
    },
    {
      "date": "2024-06-21",
      "open": "53.73",
      "high": "54.65",
      "low": "52.82",
      "close": "54.40",
      "volume": "3173300"
    },
    {
      "date": "2024-06-24",
      "open": "54.25",
      "high": "55.16",
      "low": "53.8552",
      "close": "54.45",
      "volume": "2248905"
    },
    {
      "date": "2024-06-25",
      "open": "54.30",
      "high": "54.97",
      "low": "53.74",
      "close": "54.64",
      "volume": "2000692"
    },
    {
      "date": "2024-06-26",
      "open": "54.38",
      "high": "57.64",
      "low": "54.21",
      "close": "57.16",
      "volume": "4402367"
    },
    {
      "date": "2024-06-27",
      "open": "57.14",
      "high": "59.51",
      "low": "56.77",
      "close": "59.15",
      "volume": "4277520"
    },
    {
      "date": "2024-06-28",
      "open": "59.56",
      "high": "60.98",
      "low": "59.51",
      "close": "59.93",
      "volume": "4896008"
    },
    {
      "date": "2024-07-01",
      "open": "60.18",
      "high": "63.76",
      "low": "60.05",
      "close": "62.47",
      "volume": "5564526"
    },
    {
      "date": "2024-07-02",
      "open": "62.45",
      "high": "62.7299",
      "low": "60.52",
      "close": "61.36",
      "volume": "3069436"
    },
    {
      "date": "2024-07-03",
      "open": "61.87",
      "high": "62.88",
      "low": "61.51",
      "close": "62.29",
      "volume": "2106485"
    },
    {
      "date": "2024-07-05",
      "open": "62.00",
      "high": "63.09",
      "low": "61.1679",
      "close": "62.08",
      "volume": "2917759"
    },
    {
      "date": "2024-07-08",
      "open": "62.37",
      "high": "62.558",
      "low": "60.85",
      "close": "61.02",
      "volume": "2648624"
    },
    {
      "date": "2024-07-09",
      "open": "60.88",
      "high": "63.16",
      "low": "60.52",
      "close": "63.11",
      "volume": "3028417"
    },
    {
      "date": "2024-07-10",
      "open": "63.47",
      "high": "63.74",
      "low": "60.73",
      "close": "61.37",
      "volume": "3709979"
    },
    {
      "date": "2024-07-11",
      "open": "62.21",
      "high": "63.50",
      "low": "60.54",
      "close": "60.67",
      "volume": "3214117"
    },
    {
      "date": "2024-07-12",
      "open": "61.10",
      "high": "62.11",
      "low": "60.74",
      "close": "61.32",
      "volume": "2826968"
    },
    {
      "date": "2024-07-15",
      "open": "61.46",
      "high": "63.27",
      "low": "60.25",
      "close": "62.44",
      "volume": "3701355"
    },
    {
      "date": "2024-07-16",
      "open": "62.74",
      "high": "65.11",
      "low": "62.72",
      "close": "64.73",
      "volume": "4030123"
    },
    {
      "date": "2024-07-17",
      "open": "63.88",
      "high": "66.18",
      "low": "63.7534",
      "close": "64.77",
      "volume": "4221832"
    },
    {
      "date": "2024-07-18",
      "open": "64.71",
      "high": "66.191",
      "low": "62.27",
      "close": "62.77",
      "volume": "3600242"
    },
    {
      "date": "2024-07-19",
      "open": "62.81",
      "high": "64.25",
      "low": "62.2968",
      "close": "62.55",
      "volume": "2545070"
    },
    {
      "date": "2024-07-22",
      "open": "62.97",
      "high": "62.97",
      "low": "60.64",
      "close": "62.05",
      "volume": "2635557"
    },
    {
      "date": "2024-07-23",
      "open": "61.50",
      "high": "62.68",
      "low": "60.61",
      "close": "62.09",
      "volume": "2292750"
    },
    {
      "date": "2024-07-24",
      "open": "60.04",
      "high": "60.05",
      "low": "55.40",
      "close": "55.59",
      "volume": "7747991"
    },
    {
      "date": "2024-07-25",
      "open": "55.51",
      "high": "58.88",
      "low": "55.30",
      "close": "57.45",
      "volume": "3518118"
    },
    {
      "date": "2024-07-26",
      "open": "58.50",
      "high": "59.06",
      "low": "57.42",
      "close": "59.04",
      "volume": "3006726"
    },
    {
      "date": "2024-07-29",
      "open": "59.18",
      "high": "59.7199",
      "low": "58.05",
      "close": "58.90",
      "volume": "2442857"
    },
    {
      "date": "2024-07-30",
      "open": "58.35",
      "high": "59.30",
      "low": "56.90",
      "close": "57.44",
      "volume": "2876257"
    },
    {
      "date": "2024-07-31",
      "open": "57.60",
      "high": "58.97",
      "low": "56.94",
      "close": "58.21",
      "volume": "2828560"
    },
    {
      "date": "2024-08-01",
      "open": "58.59",
      "high": "58.68",
      "low": "54.36",
      "close": "55.33",
      "volume": "6806739"
    },
    {
      "date": "2024-08-02",
      "open": "56.90",
      "high": "57.98",
      "low": "52.9504",
      "close": "53.14",
      "volume": "7584568"
    },
    {
      "date": "2024-08-05",
      "open": "49.85",
      "high": "52.96",
      "low": "48.3301",
      "close": "51.67",
      "volume": "6725075"
    },
    {
      "date": "2024-08-06",
      "open": "52.23",
      "high": "53.82",
      "low": "51.30",
      "close": "53.03",
      "volume": "4386460"
    },
    {
      "date": "2024-08-07",
      "open": "53.68",
      "high": "56.85",
      "low": "52.79",
      "close": "52.84",
      "volume": "5064022"
    },
    {
      "date": "2024-08-08",
      "open": "53.005",
      "high": "55.70",
      "low": "52.80",
      "close": "55.61",
      "volume": "4041750"
    },
    {
      "date": "2024-08-09",
      "open": "55.70",
      "high": "55.77",
      "low": "54.61",
      "close": "55.10",
      "volume": "2091129"
    },
    {
      "date": "2024-08-12",
      "open": "55.32",
      "high": "55.32",
      "low": "53.285",
      "close": "53.52",
      "volume": "2683906"
    },
    {
      "date": "2024-08-13",
      "open": "54.00",
      "high": "57.13",
      "low": "53.84",
      "close": "56.51",
      "volume": "2898783"
    },
    {
      "date": "2024-08-14",
      "open": "57.02",
      "high": "57.2396",
      "low": "55.25",
      "close": "56.22",
      "volume": "2450307"
    },
    {
      "date": "2024-08-15",
      "open": "57.16",
      "high": "61.00",
      "low": "57.06",
      "close": "59.27",
      "volume": "3995807"
    },
    {
      "date": "2024-08-16",
      "open": "58.83",
      "high": "59.77",
      "low": "58.49",
      "close": "58.58",
      "volume": "1968189"
    },
    {
      "date": "2024-08-19",
      "open": "59.38",
      "high": "62.2799",
      "low": "58.89",
      "close": "61.96",
      "volume": "3166194"
    },
    {
      "date": "2024-08-20",
      "open": "61.78",
      "high": "62.385",
      "low": "61.29",
      "close": "61.99",
      "volume": "2117721"
    },
    {
      "date": "2024-08-21",
      "open": "62.32",
      "high": "62.85",
      "low": "61.24",
      "close": "62.77",
      "volume": "2202231"
    },
    {
      "date": "2024-08-22",
      "open": "63.02",
      "high": "63.36",
      "low": "61.65",
      "close": "61.81",
      "volume": "1999488"
    },
    {
      "date": "2024-08-23",
      "open": "64.39",
      "high": "70.56",
      "low": "64.00",
      "close": "69.145",
      "volume": "10749910"
    },
    {
      "date": "2024-08-26",
      "open": "69.43",
      "high": "70.4846",
      "low": "68.30",
      "close": "69.60",
      "volume": "3866672"
    },
    {
      "date": "2024-08-27",
      "open": "69.40",
      "high": "70.68",
      "low": "68.8755",
      "close": "69.74",
      "volume": "2598466"
    },
    {
      "date": "2024-08-28",
      "open": "69.28",
      "high": "69.28",
      "low": "66.31",
      "close": "66.85",
      "volume": "3319212"
    },
    {
      "date": "2024-08-29",
      "open": "67.45",
      "high": "69.75",
      "low": "67.36",
      "close": "68.44",
      "volume": "3398270"
    },
    {
      "date": "2024-08-30",
      "open": "68.70",
      "high": "68.83",
      "low": "63.83",
      "close": "67.77",
      "volume": "6091010"
    },
    {
      "date": "2024-09-03",
      "open": "67.64",
      "high": "67.64",
      "low": "64.91",
      "close": "65.22",
      "volume": "2340714"
    },
    {
      "date": "2024-09-04",
      "open": "64.37",
      "high": "65.93",
      "low": "63.28",
      "close": "63.55",
      "volume": "2276207"
    },
    {
      "date": "2024-09-05",
      "open": "66.85",
      "high": "68.40",
      "low": "65.3866",
      "close": "66.70",
      "volume": "4953601"
    },
    {
      "date": "2024-09-06",
      "open": "66.81",
      "high": "67.84",
      "low": "63.69",
      "close": "64.37",
      "volume": "3196270"
    },
    {
      "date": "2024-09-09",
      "open": "64.37",
      "high": "66.605",
      "low": "64.15",
      "close": "65.41",
      "volume": "2507541"
    },
    {
      "date": "2024-09-10",
      "open": "66.07",
      "high": "66.19",
      "low": "64.11",
      "close": "65.66",
      "volume": "2064497"
    },
    {
      "date": "2024-09-11",
      "open": "68.11",
      "high": "70.20",
      "low": "66.95",
      "close": "70.15",
      "volume": "4670171"
    },
    {
      "date": "2024-09-12",
      "open": "74.65",
      "high": "75.27",
      "low": "72.46",
      "close": "74.13",
      "volume": "7546171"
    },
    {
      "date": "2024-09-13",
      "open": "74.69",
      "high": "75.45",
      "low": "73.67",
      "close": "74.69",
      "volume": "3092179"
    },
    {
      "date": "2024-09-16",
      "open": "74.23",
      "high": "74.94",
      "low": "72.7309",
      "close": "74.37",
      "volume": "2601747"
    },
    {
      "date": "2024-09-17",
      "open": "75.33",
      "high": "76.3999",
      "low": "74.42",
      "close": "74.67",
      "volume": "2773325"
    },
    {
      "date": "2024-09-18",
      "open": "76.18",
      "high": "78.69",
      "low": "76.00",
      "close": "77.36",
      "volume": "5671872"
    },
    {
      "date": "2024-09-19",
      "open": "79.47",
      "high": "79.65",
      "low": "76.4133",
      "close": "77.45",
      "volume": "4290578"
    },
    {
      "date": "2024-09-20",
      "open": "76.78",
      "high": "77.94",
      "low": "75.60",
      "close": "76.02",
      "volume": "4063080"
    },
    {
      "date": "2024-09-23",
      "open": "75.96",
      "high": "76.3173",
      "low": "73.76",
      "close": "73.80",
      "volume": "2734605"
    },
    {
      "date": "2024-09-24",
      "open": "74.11",
      "high": "76.51",
      "low": "73.73",
      "close": "76.36",
      "volume": "3077879"
    },
    {
      "date": "2024-09-25",
      "open": "75.90",
      "high": "76.10",
      "low": "73.58",
      "close": "74.01",
      "volume": "3146736"
    },
    {
      "date": "2024-09-26",
      "open": "73.88",
      "high": "74.48",
      "low": "71.74",
      "close": "73.70",
      "volume": "3691871"
    },
    {
      "date": "2024-09-27",
      "open": "74.40",
      "high": "76.00",
      "low": "74.17",
      "close": "74.41",
      "volume": "2841548"
    },
    {
      "date": "2024-09-30",
      "open": "75.32",
      "high": "75.44",
      "low": "73.72",
      "close": "74.66",
      "volume": "2374147"
    },
    {
      "date": "2024-10-01",
      "open": "75.66",
      "high": "76.61",
      "low": "73.18",
      "close": "74.34",
      "volume": "2987014"
    },
    {
      "date": "2024-10-02",
      "open": "73.84",
      "high": "74.76",
      "low": "73.28",
      "close": "74.18",
      "volume": "2031877"
    },
    {
      "date": "2024-10-03",
      "open": "73.65",
      "high": "75.54",
      "low": "73.34",
      "close": "75.45",
      "volume": "2021857"
    },
    {
      "date": "2024-10-04",
      "open": "76.71",
      "high": "77.30",
      "low": "74.95",
      "close": "75.89",
      "volume": "1742754"
    },
    {
      "date": "2024-10-07",
      "open": "75.97",
      "high": "77.49",
      "low": "75.28",
      "close": "76.35",
      "volume": "2585309"
    },
    {
      "date": "2024-10-08",
      "open": "75.63",
      "high": "78.74",
      "low": "75.63",
      "close": "78.57",
      "volume": "2535069"
    },
    {
      "date": "2024-10-09",
      "open": "78.47",
      "high": "78.70",
      "low": "76.795",
      "close": "77.40",
      "volume": "2621173"
    },
    {
      "date": "2024-10-10",
      "open": "77.37",
      "high": "78.56",
      "low": "76.3263",
      "close": "77.37",
      "volume": "2056900"
    },
    {
      "date": "2024-10-11",
      "open": "77.27",
      "high": "79.03",
      "low": "77.24",
      "close": "78.37",
      "volume": "2212496"
    },
    {
      "date": "2024-10-14",
      "open": "77.96",
      "high": "78.147",
      "low": "76.155",
      "close": "76.36",
      "volume": "2932504"
    },
    {
      "date": "2024-10-15",
      "open": "76.27",
      "high": "79.43",
      "low": "76.20",
      "close": "78.93",
      "volume": "3002652"
    },
    {
      "date": "2024-10-16",
      "open": "79.01",
      "high": "80.77",
      "low": "76.53",
      "close": "77.56",
      "volume": "2893794"
    },
    {
      "date": "2024-10-17",
      "open": "77.09",
      "high": "78.30",
      "low": "76.4981",
      "close": "76.95",
      "volume": "2128438"
    },
    {
      "date": "2024-10-18",
      "open": "78.61",
      "high": "80.20",
      "low": "78.24",
      "close": "80.07",
      "volume": "2874152"
    },
    {
      "date": "2024-10-21",
      "open": "79.65",
      "high": "79.90",
      "low": "76.42",
      "close": "77.00",
      "volume": "2997231"
    },
    {
      "date": "2024-10-22",
      "open": "76.65",
      "high": "77.26",
      "low": "76.01",
      "close": "76.79",
      "volume": "1661615"
    },
    {
      "date": "2024-10-23",
      "open": "76.33",
      "high": "76.93",
      "low": "72.72",
      "close": "73.50",
      "volume": "3738429"
    },
    {
      "date": "2024-10-24",
      "open": "74.00",
      "high": "74.76",
      "low": "73.55",
      "close": "74.04",
      "volume": "2287619"
    },
    {
      "date": "2024-10-25",
      "open": "74.66",
      "high": "76.2299",
      "low": "74.25",
      "close": "75.27",
      "volume": "2281507"
    },
    {
      "date": "2024-10-28",
      "open": "75.93",
      "high": "77.2499",
      "low": "75.61",
      "close": "76.05",
      "volume": "2030290"
    },
    {
      "date": "2024-10-29",
      "open": "76.17",
      "high": "77.055",
      "low": "75.06",
      "close": "76.41",
      "volume": "1956170"
    },
    {
      "date": "2024-10-30",
      "open": "76.915",
      "high": "79.29",
      "low": "76.08",
      "close": "77.51",
      "volume": "7243008"
    },
    {
      "date": "2024-10-31",
      "open": "68.00",
      "high": "68.75",
      "low": "60.05",
      "close": "64.08",
      "volume": "21958660"
    },
    {
      "date": "2024-11-01",
      "open": "63.35",
      "high": "66.00",
      "low": "63.0003",
      "close": "65.70",
      "volume": "6782373"
    },
    {
      "date": "2024-11-04",
      "open": "64.62",
      "high": "69.82",
      "low": "64.511",
      "close": "67.18",
      "volume": "6687389"
    },
    {
      "date": "2024-11-05",
      "open": "67.23",
      "high": "71.27",
      "low": "67.0003",
      "close": "69.67",
      "volume": "5511608"
    },
    {
      "date": "2024-11-06",
      "open": "71.96",
      "high": "72.9699",
      "low": "71.1101",
      "close": "72.27",
      "volume": "4065456"
    },
    {
      "date": "2024-11-07",
      "open": "72.60",
      "high": "72.89",
      "low": "70.99",
      "close": "72.03",
      "volume": "3187192"
    },
    {
      "date": "2024-11-08",
      "open": "71.49",
      "high": "74.1383",
      "low": "70.76",
      "close": "73.82",
      "volume": "4265895"
    },
    {
      "date": "2024-11-11",
      "open": "74.53",
      "high": "77.21",
      "low": "73.85",
      "close": "77.12",
      "volume": "3474309"
    },
    {
      "date": "2024-11-12",
      "open": "76.15",
      "high": "77.74",
      "low": "75.75",
      "close": "76.62",
      "volume": "2906072"
    },
    {
      "date": "2024-11-13",
      "open": "75.78",
      "high": "78.5678",
      "low": "75.10",
      "close": "75.21",
      "volume": "2774962"
    },
    {
      "date": "2024-11-14",
      "open": "75.57",
      "high": "76.35",
      "low": "74.20",
      "close": "74.32",
      "volume": "2269445"
    },
    {
      "date": "2024-11-15",
      "open": "74.50",
      "high": "74.50",
      "low": "68.77",
      "close": "68.87",
      "volume": "5824108"
    },
    {
      "date": "2024-11-18",
      "open": "71.28",
      "high": "74.44",
      "low": "70.22",
      "close": "74.03",
      "volume": "4540435"
    },
    {
      "date": "2024-11-19",
      "open": "72.89",
      "high": "75.02",
      "low": "72.18",
      "close": "73.61",
      "volume": "2853820"
    },
    {
      "date": "2024-11-20",
      "open": "67.99",
      "high": "69.85",
      "low": "65.97",
      "close": "68.71",
      "volume": "8626977"
    },
    {
      "date": "2024-11-21",
      "open": "69.52",
      "high": "69.8531",
      "low": "68.15",
      "close": "68.68",
      "volume": "2716757"
    },
    {
      "date": "2024-11-22",
      "open": "68.00",
      "high": "70.81",
      "low": "67.7701",
      "close": "69.20",
      "volume": "4142198"
    },
    {
      "date": "2024-11-25",
      "open": "69.712",
      "high": "70.12",
      "low": "68.14",
      "close": "68.22",
      "volume": "3993721"
    },
    {
      "date": "2024-11-26",
      "open": "67.70",
      "high": "68.38",
      "low": "66.23",
      "close": "66.31",
      "volume": "3405477"
    },
    {
      "date": "2024-11-27",
      "open": "66.73",
      "high": "68.29",
      "low": "66.49",
      "close": "67.71",
      "volume": "2894370"
    },
    {
      "date": "2024-11-29",
      "open": "67.82",
      "high": "69.05",
      "low": "67.56",
      "close": "69.03",
      "volume": "1540099"
    },
    {
      "date": "2024-12-02",
      "open": "69.65",
      "high": "77.30",
      "low": "69.28",
      "close": "77.05",
      "volume": "8292402"
    },
    {
      "date": "2024-12-03",
      "open": "76.05",
      "high": "77.70",
      "low": "74.29",
      "close": "75.69",
      "volume": "4171208"
    },
    {
      "date": "2024-12-04",
      "open": "80.17",
      "high": "85.95",
      "low": "79.16",
      "close": "82.94",
      "volume": "12233320"
    },
    {
      "date": "2024-12-05",
      "open": "82.81",
      "high": "83.39",
      "low": "80.10",
      "close": "82.03",
      "volume": "4295010"
    },
    {
      "date": "2024-12-06",
      "open": "83.31",
      "high": "86.4809",
      "low": "82.67",
      "close": "84.12",
      "volume": "4228352"
    },
    {
      "date": "2024-12-09",
      "open": "85.00",
      "high": "86.75",
      "low": "81.74",
      "close": "84.12",
      "volume": "3695468"
    },
    {
      "date": "2024-12-10",
      "open": "84.09",
      "high": "85.28",
      "low": "80.58",
      "close": "81.82",
      "volume": "2261448"
    },
    {
      "date": "2024-12-11",
      "open": "82.99",
      "high": "84.29",
      "low": "82.27",
      "close": "82.42",
      "volume": "2469572"
    },
    {
      "date": "2024-12-12",
      "open": "82.28",
      "high": "84.26",
      "low": "81.88",
      "close": "81.90",
      "volume": "1875067"
    },
    {
      "date": "2024-12-13",
      "open": "81.66",
      "high": "83.14",
      "low": "81.12",
      "close": "82.99",
      "volume": "2019540"
    },
    {
      "date": "2024-12-16",
      "open": "82.73",
      "high": "84.10",
      "low": "81.02",
      "close": "83.44",
      "volume": "1919540"
    },
    {
      "date": "2024-12-17",
      "open": "81.815",
      "high": "84.40",
      "low": "81.63",
      "close": "83.39",
      "volume": "2153286"
    },
    {
      "date": "2024-12-18",
      "open": "83.00",
      "high": "84.47",
      "low": "77.5901",
      "close": "78.49",
      "volume": "3515685"
    },
    {
      "date": "2024-12-19",
      "open": "79.84",
      "high": "80.7333",
      "low": "77.33",
      "close": "78.43",
      "volume": "3110061"
    },
    {
      "date": "2024-12-20",
      "open": "77.67",
      "high": "81.84",
      "low": "77.09",
      "close": "80.59",
      "volume": "3466573"
    },
    {
      "date": "2024-12-23",
      "open": "79.86",
      "high": "80.73",
      "low": "78.36",
      "close": "78.80",
      "volume": "2484677"
    },
    {
      "date": "2024-12-24",
      "open": "78.91",
      "high": "79.75",
      "low": "78.37",
      "close": "79.56",
      "volume": "768296"
    },
    {
      "date": "2024-12-26",
      "open": "79.08",
      "high": "80.0599",
      "low": "78.57",
      "close": "79.48",
      "volume": "1190720"
    },
    {
      "date": "2024-12-27",
      "open": "79.18",
      "high": "79.18",
      "low": "74.71",
      "close": "77.03",
      "volume": "2286531"
    },
    {
      "date": "2024-12-30",
      "open": "75.39",
      "high": "75.80",
      "low": "73.31",
      "close": "74.89",
      "volume": "2214079"
    },
    {
      "date": "2024-12-31",
      "open": "75.21",
      "high": "75.87",
      "low": "73.4629",
      "close": "74.34",
      "volume": "1686870"
    },
    {
      "date": "2025-01-02",
      "open": "75.14",
      "high": "76.1405",
      "low": "73.58",
      "close": "74.49",
      "volume": "1938819"
    },
    {
      "date": "2025-01-03",
      "open": "74.74",
      "high": "77.50",
      "low": "73.945",
      "close": "77.38",
      "volume": "2634920"
    },
    {
      "date": "2025-01-06",
      "open": "78.33",
      "high": "81.94",
      "low": "78.01",
      "close": "79.91",
      "volume": "2688338"
    },
    {
      "date": "2025-01-07",
      "open": "84.20",
      "high": "84.8379",
      "low": "76.80",
      "close": "77.99",
      "volume": "3435413"
    },
    {
      "date": "2025-01-08",
      "open": "79.07",
      "high": "84.92",
      "low": "78.60",
      "close": "83.00",
      "volume": "5502020"
    },
    {
      "date": "2025-01-10",
      "open": "80.84",
      "high": "81.4132",
      "low": "78.80",
      "close": "79.19",
      "volume": "3691764"
    },
    {
      "date": "2025-01-13",
      "open": "77.67",
      "high": "78.82",
      "low": "76.30",
      "close": "76.66",
      "volume": "2485984"
    },
    {
      "date": "2025-01-14",
      "open": "77.08",
      "high": "77.49",
      "low": "74.1001",
      "close": "74.80",
      "volume": "2639874"
    },
    {
      "date": "2025-01-15",
      "open": "77.18",
      "high": "78.63",
      "low": "76.26",
      "close": "76.53",
      "volume": "2249816"
    },
    {
      "date": "2025-01-16",
      "open": "76.50",
      "high": "76.97",
      "low": "74.9183",
      "close": "75.16",
      "volume": "3027152"
    },
    {
      "date": "2025-01-17",
      "open": "75.84",
      "high": "77.22",
      "low": "75.56",
      "close": "75.89",
      "volume": "1797888"
    },
    {
      "date": "2025-01-21",
      "open": "77.65",
      "high": "81.74",
      "low": "77.65",
      "close": "79.74",
      "volume": "4072771"
    },
    {
      "date": "2025-01-22",
      "open": "80.79",
      "high": "81.2575",
      "low": "78.80",
      "close": "79.60",
      "volume": "2576807"
    },
    {
      "date": "2025-01-23",
      "open": "79.60",
      "high": "83.85",
      "low": "78.5919",
      "close": "83.78",
      "volume": "3214307"
    },
    {
      "date": "2025-01-24",
      "open": "83.62",
      "high": "84.7499",
      "low": "80.584",
      "close": "81.29",
      "volume": "2830476"
    },
    {
      "date": "2025-01-27",
      "open": "78.83",
      "high": "81.48",
      "low": "78.28",
      "close": "80.21",
      "volume": "1856847"
    },
    {
      "date": "2025-01-28",
      "open": "80.00",
      "high": "83.06",
      "low": "79.35",
      "close": "82.34",
      "volume": "1788613"
    },
    {
      "date": "2025-01-29",
      "open": "82.44",
      "high": "83.75",
      "low": "80.62",
      "close": "82.58",
      "volume": "1660708"
    },
    {
      "date": "2025-01-30",
      "open": "82.80",
      "high": "85.70",
      "low": "82.80",
      "close": "85.28",
      "volume": "2330032"
    },
    {
      "date": "2025-01-31",
      "open": "86.00",
      "high": "86.41",
      "low": "82.18",
      "close": "82.76",
      "volume": "2866171"
    },
    {
      "date": "2025-02-03",
      "open": "80.33",
      "high": "82.27",
      "low": "79.00",
      "close": "79.10",
      "volume": "3228916"
    },
    {
      "date": "2025-02-04",
      "open": "79.08",
      "high": "82.6999",
      "low": "78.87",
      "close": "80.16",
      "volume": "3266614"
    },
    {
      "date": "2025-02-05",
      "open": "80.12",
      "high": "81.71",
      "low": "79.52",
      "close": "81.65",
      "volume": "2105646"
    },
    {
      "date": "2025-02-06",
      "open": "81.16",
      "high": "82.12",
      "low": "80.29",
      "close": "81.08",
      "volume": "1926273"
    },
    {
      "date": "2025-02-07",
      "open": "80.87",
      "high": "85.19",
      "low": "80.87",
      "close": "85.00",
      "volume": "3208296"
    },
    {
      "date": "2025-02-10",
      "open": "86.66",
      "high": "91.61",
      "low": "84.47",
      "close": "84.60",
      "volume": "6609591"
    },
    {
      "date": "2025-02-11",
      "open": "82.75",
      "high": "83.75",
      "low": "81.21",
      "close": "82.75",
      "volume": "3598585"
    },
    {
      "date": "2025-02-12",
      "open": "81.48",
      "high": "85.285",
      "low": "81.2501",
      "close": "84.78",
      "volume": "3203594"
    },
    {
      "date": "2025-02-13",
      "open": "81.76",
      "high": "87.06",
      "low": "81.39",
      "close": "86.80",
      "volume": "10325870"
    },
    {
      "date": "2025-02-14",
      "open": "100.79",
      "high": "104.96",
      "low": "96.16",
      "close": "99.07",
      "volume": "18474130"
    },
    {
      "date": "2025-02-18",
      "open": "99.93",
      "high": "102.39",
      "low": "94.44",
      "close": "95.80",
      "volume": "6062762"
    },
    {
      "date": "2025-02-19",
      "open": "95.00",
      "high": "96.3576",
      "low": "92.13",
      "close": "92.41",
      "volume": "3750240"
    },
    {
      "date": "2025-02-20",
      "open": "94.22",
      "high": "95.03",
      "low": "90.43",
      "close": "92.79",
      "volume": "3601147"
    },
    {
      "date": "2025-02-21",
      "open": "93.69",
      "high": "93.7899",
      "low": "88.20",
      "close": "88.86",
      "volume": "3413492"
    },
    {
      "date": "2025-02-24",
      "open": "88.86",
      "high": "91.83",
      "low": "86.81",
      "close": "91.24",
      "volume": "3085962"
    },
    {
      "date": "2025-02-25",
      "open": "91.415",
      "high": "91.43",
      "low": "85.35",
      "close": "85.76",
      "volume": "4022572"
    },
    {
      "date": "2025-02-26",
      "open": "85.86",
      "high": "87.30",
      "low": "84.20",
      "close": "85.57",
      "volume": "3527721"
    },
    {
      "date": "2025-02-27",
      "open": "86.19",
      "high": "87.00",
      "low": "81.34",
      "close": "81.49",
      "volume": "2831471"
    },
    {
      "date": "2025-02-28",
      "open": "80.70",
      "high": "83.67",
      "low": "79.75",
      "close": "83.51",
      "volume": "3057959"
    },
    {
      "date": "2025-03-03",
      "open": "84.67",
      "high": "85.50",
      "low": "79.45",
      "close": "80.26",
      "volume": "2450579"
    },
    {
      "date": "2025-03-04",
      "open": "79.03",
      "high": "82.07",
      "low": "76.68",
      "close": "80.41",
      "volume": "3875895"
    },
    {
      "date": "2025-03-05",
      "open": "80.41",
      "high": "85.41",
      "low": "79.53",
      "close": "85.07",
      "volume": "4811929"
    },
    {
      "date": "2025-03-06",
      "open": "83.74",
      "high": "85.07",
      "low": "79.29",
      "close": "79.60",
      "volume": "3854874"
    },
    {
      "date": "2025-03-07",
      "open": "78.12",
      "high": "79.355",
      "low": "72.4309",
      "close": "76.67",
      "volume": "5873220"
    },
    {
      "date": "2025-03-10",
      "open": "74.27",
      "high": "74.50",
      "low": "68.9855",
      "close": "71.15",
      "volume": "5884629"
    },
    {
      "date": "2025-03-11",
      "open": "70.62",
      "high": "72.10",
      "low": "68.34",
      "close": "69.64",
      "volume": "3353656"
    },
    {
      "date": "2025-03-12",
      "open": "71.73",
      "high": "72.68",
      "low": "70.11",
      "close": "70.96",
      "volume": "3383869"
    },
    {
      "date": "2025-03-13",
      "open": "70.56",
      "high": "71.44",
      "low": "67.35",
      "close": "67.63",
      "volume": "3694712"
    },
    {
      "date": "2025-03-14",
      "open": "68.77",
      "high": "69.92",
      "low": "67.551",
      "close": "67.78",
      "volume": "3060801"
    },
    {
      "date": "2025-03-17",
      "open": "67.81",
      "high": "70.61",
      "low": "67.31",
      "close": "69.65",
      "volume": "3381234"
    },
    {
      "date": "2025-03-18",
      "open": "68.79",
      "high": "68.84",
      "low": "66.2714",
      "close": "67.36",
      "volume": "3207141"
    },
    {
      "date": "2025-03-19",
      "open": "69.47",
      "high": "74.45",
      "low": "69.29",
      "close": "72.14",
      "volume": "6799030"
    },
    {
      "date": "2025-03-20",
      "open": "71.09",
      "high": "75.10",
      "low": "71.0667",
      "close": "73.82",
      "volume": "3854674"
    },
    {
      "date": "2025-03-21",
      "open": "72.25",
      "high": "78.72",
      "low": "72.0218",
      "close": "78.29",
      "volume": "5833409"
    },
    {
      "date": "2025-03-24",
      "open": "80.33",
      "high": "81.59",
      "low": "79.35",
      "close": "81.23",
      "volume": "4181590"
    },
    {
      "date": "2025-03-25",
      "open": "81.21",
      "high": "82.34",
      "low": "79.7914",
      "close": "81.73",
      "volume": "2547412"
    },
    {
      "date": "2025-03-26",
      "open": "81.12",
      "high": "82.19",
      "low": "77.12",
      "close": "77.87",
      "volume": "2203316"
    },
    {
      "date": "2025-03-27",
      "open": "78.66",
      "high": "78.76",
      "low": "75.51",
      "close": "76.05",
      "volume": "2113277"
    },
    {
      "date": "2025-03-28",
      "open": "76.105",
      "high": "76.69",
      "low": "72.44",
      "close": "72.49",
      "volume": "3050414"
    },
    {
      "date": "2025-03-31",
      "open": "70.06",
      "high": "71.24",
      "low": "67.50",
      "close": "70.44",
      "volume": "3756303"
    },
    {
      "date": "2025-04-01",
      "open": "70.77",
      "high": "73.5627",
      "low": "69.60",
      "close": "70.60",
      "volume": "3020946"
    },
    {
      "date": "2025-04-02",
      "open": "68.31",
      "high": "72.67",
      "low": "68.24",
      "close": "71.42",
      "volume": "3037743"
    },
    {
      "date": "2025-04-03",
      "open": "65.32",
      "high": "65.52",
      "low": "59.71",
      "close": "60.26",
      "volume": "7723127"
    },
    {
      "date": "2025-04-04",
      "open": "57.75",
      "high": "58.30",
      "low": "53.24",
      "close": "55.28",
      "volume": "6957065"
    },
    {
      "date": "2025-04-07",
      "open": "53.23",
      "high": "62.49",
      "low": "52.43",
      "close": "57.13",
      "volume": "7255252"
    },
    {
      "date": "2025-04-08",
      "open": "61.50",
      "high": "62.50",
      "low": "54.18",
      "close": "55.10",
      "volume": "5645907"
    },
    {
      "date": "2025-04-09",
      "open": "54.69",
      "high": "67.335",
      "low": "54.50",
      "close": "63.86",
      "volume": "9985338"
    },
    {
      "date": "2025-04-10",
      "open": "60.00",
      "high": "60.9031",
      "low": "56.98",
      "close": "59.27",
      "volume": "5512228"
    },
    {
      "date": "2025-04-11",
      "open": "58.81",
      "high": "60.30",
      "low": "57.18",
      "close": "60.22",
      "volume": "5284345"
    },
    {
      "date": "2025-04-14",
      "open": "61.71",
      "high": "62.635",
      "low": "57.95",
      "close": "59.50",
      "volume": "3515637"
    },
    {
      "date": "2025-04-15",
      "open": "59.42",
      "high": "60.2878",
      "low": "58.66",
      "close": "59.39",
      "volume": "3056546"
    },
    {
      "date": "2025-04-16",
      "open": "57.88",
      "high": "59.03",
      "low": "57.03",
      "close": "58.40",
      "volume": "2574945"
    },
    {
      "date": "2025-04-17",
      "open": "58.68",
      "high": "58.8168",
      "low": "57.375",
      "close": "58.46",
      "volume": "2584974"
    },
    {
      "date": "2025-04-21",
      "open": "57.155",
      "high": "59.26",
      "low": "57.01",
      "close": "59.17",
      "volume": "4028081"
    },
    {
      "date": "2025-04-22",
      "open": "59.41",
      "high": "60.91",
      "low": "58.87",
      "close": "59.23",
      "volume": "3510254"
    },
    {
      "date": "2025-04-23",
      "open": "62.17",
      "high": "65.05",
      "low": "62.135",
      "close": "62.58",
      "volume": "4293491"
    },
    {
      "date": "2025-04-24",
      "open": "62.76",
      "high": "65.00",
      "low": "62.58",
      "close": "64.65",
      "volume": "3061659"
    },
    {
      "date": "2025-04-25",
      "open": "65.00",
      "high": "66.59",
      "low": "64.51",
      "close": "65.71",
      "volume": "2971698"
    },
    {
      "date": "2025-04-28",
      "open": "65.70",
      "high": "68.28",
      "low": "65.215",
      "close": "68.14",
      "volume": "3564806"
    },
    {
      "date": "2025-04-29",
      "open": "69.03",
      "high": "71.16",
      "low": "68.64",
      "close": "69.28",
      "volume": "3835559"
    },
    {
      "date": "2025-04-30",
      "open": "66.45",
      "high": "68.695",
      "low": "65.85",
      "close": "68.18",
      "volume": "4162595"
    },
    {
      "date": "2025-05-01",
      "open": "70.32",
      "high": "71.25",
      "low": "66.93",
      "close": "67.27",
      "volume": "10330840"
    },
    {
      "date": "2025-05-02",
      "open": "59.855",
      "high": "63.6761",
      "low": "58.55",
      "close": "61.55",
      "volume": "13889370"
    },
    {
      "date": "2025-05-05",
      "open": "60.68",
      "high": "61.75",
      "low": "59.05",
      "close": "60.42",
      "volume": "5235492"
    },
    {
      "date": "2025-05-06",
      "open": "59.45",
      "high": "61.2087",
      "low": "58.77",
      "close": "60.29",
      "volume": "3572933"
    },
    {
      "date": "2025-05-07",
      "open": "60.09",
      "high": "61.04",
      "low": "59.45",
      "close": "59.89",
      "volume": "3322321"
    },
    {
      "date": "2025-05-08",
      "open": "60.675",
      "high": "62.32",
      "low": "59.9317",
      "close": "61.36",
      "volume": "3753285"
    },
    {
      "date": "2025-05-09",
      "open": "61.905",
      "high": "62.84",
      "low": "60.43",
      "close": "60.93",
      "volume": "3095638"
    },
    {
      "date": "2025-05-12",
      "open": "65.50",
      "high": "69.39",
      "low": "65.20",
      "close": "68.78",
      "volume": "8113953"
    },
    {
      "date": "2025-05-13",
      "open": "69.21",
      "high": "72.17",
      "low": "69.07",
      "close": "71.40",
      "volume": "4836752"
    },
    {
      "date": "2025-05-14",
      "open": "71.47",
      "high": "72.1772",
      "low": "70.12",
      "close": "71.88",
      "volume": "4563666"
    },
    {
      "date": "2025-05-15",
      "open": "70.71",
      "high": "71.14",
      "low": "69.15",
      "close": "70.07",
      "volume": "2518098"
    },
    {
      "date": "2025-05-16",
      "open": "70.29",
      "high": "71.47",
      "low": "69.97",
      "close": "71.37",
      "volume": "2116061"
    },
    {
      "date": "2025-05-19",
      "open": "69.23",
      "high": "71.18",
      "low": "69.1108",
      "close": "70.83",
      "volume": "2454422"
    },
    {
      "date": "2025-05-20",
      "open": "70.62",
      "high": "72.26",
      "low": "69.96",
      "close": "71.41",
      "volume": "2561506"
    },
    {
      "date": "2025-05-21",
      "open": "70.22",
      "high": "71.77",
      "low": "68.60",
      "close": "69.56",
      "volume": "3631736"
    },
    {
      "date": "2025-05-22",
      "open": "69.21",
      "high": "70.78",
      "low": "69.15",
      "close": "69.77",
      "volume": "2729914"
    },
    {
      "date": "2025-05-23",
      "open": "67.89",
      "high": "69.05",
      "low": "67.6679",
      "close": "69.01",
      "volume": "2108618"
    },
    {
      "date": "2025-05-27",
      "open": "70.11",
      "high": "72.42",
      "low": "69.12",
      "close": "71.98",
      "volume": "3437303"
    },
    {
      "date": "2025-05-28",
      "open": "72.41",
      "high": "74.14",
      "low": "72.19",
      "close": "73.96",
      "volume": "3142990"
    },
    {
      "date": "2025-05-29",
      "open": "75.20",
      "high": "75.2499",
      "low": "72.485",
      "close": "72.80",
      "volume": "3063583"
    },
    {
      "date": "2025-05-30",
      "open": "71.50",
      "high": "72.88",
      "low": "71.20",
      "close": "72.46",
      "volume": "9625911"
    },
    {
      "date": "2025-06-02",
      "open": "71.75",
      "high": "74.045",
      "low": "71.61",
      "close": "73.01",
      "volume": "2500800"
    },
    {
      "date": "2025-06-03",
      "open": "72.98",
      "high": "73.97",
      "low": "71.88",
      "close": "72.97",
      "volume": "3499873"
    },
    {
      "date": "2025-06-04",
      "open": "72.88",
      "high": "74.66",
      "low": "72.75",
      "close": "73.69",
      "volume": "3034389"
    },
    {
      "date": "2025-06-05",
      "open": "73.76",
      "high": "76.50",
      "low": "73.65",
      "close": "74.60",
      "volume": "3854847"
    },
    {
      "date": "2025-06-06",
      "open": "76.38",
      "high": "78.73",
      "low": "74.70",
      "close": "78.50",
      "volume": "5685230"
    },
    {
      "date": "2025-06-09",
      "open": "79.41",
      "high": "79.64",
      "low": "78.1353",
      "close": "79.59",
      "volume": "2989828"
    },
    {
      "date": "2025-06-10",
      "open": "79.655",
      "high": "81.75",
      "low": "79.36",
      "close": "79.91",
      "volume": "3886534"
    },
    {
      "date": "2025-06-11",
      "open": "80.31",
      "high": "81.84",
      "low": "79.51",
      "close": "80.48",
      "volume": "2306230"
    },
    {
      "date": "2025-06-12",
      "open": "78.98",
      "high": "79.80",
      "low": "76.1587",
      "close": "76.75",
      "volume": "3686981"
    },
    {
      "date": "2025-06-13",
      "open": "74.95",
      "high": "76.36",
      "low": "73.91",
      "close": "74.41",
      "volume": "3220836"
    },
    {
      "date": "2025-06-16",
      "open": "81.32",
      "high": "84.38",
      "low": "79.91",
      "close": "82.17",
      "volume": "9933131"
    },
    {
      "date": "2025-06-17",
      "open": "84.29",
      "high": "85.40",
      "low": "79.79",
      "close": "80.63",
      "volume": "5593418"
    },
    {
      "date": "2025-06-18",
      "open": "80.70",
      "high": "82.44",
      "low": "80.13",
      "close": "81.43",
      "volume": "3096688"
    },
    {
      "date": "2025-06-20",
      "open": "82.29",
      "high": "82.62",
      "low": "80.63",
      "close": "80.99",
      "volume": "2587447"
    },
    {
      "date": "2025-06-23",
      "open": "80.61",
      "high": "80.98",
      "low": "77.64",
      "close": "80.90",
      "volume": "4781263"
    },
    {
      "date": "2025-06-24",
      "open": "80.99",
      "high": "83.71",
      "low": "80.62",
      "close": "83.69",
      "volume": "3838278"
    },
    {
      "date": "2025-06-25",
      "open": "84.25",
      "high": "85.30",
      "low": "83.30",
      "close": "83.63",
      "volume": "3207493"
    },
    {
      "date": "2025-06-26",
      "open": "83.725",
      "high": "86.94",
      "low": "82.60",
      "close": "86.50",
      "volume": "3259277"
    },
    {
      "date": "2025-06-27",
      "open": "87.12",
      "high": "87.73",
      "low": "85.1363",
      "close": "86.94",
      "volume": "3631533"
    },
    {
      "date": "2025-06-30",
      "open": "88.525",
      "high": "89.0635",
      "low": "87.10",
      "close": "87.89",
      "volume": "3011135"
    },
    {
      "date": "2025-07-01",
      "open": "86.74",
      "high": "89.1999",
      "low": "86.00",
      "close": "86.20",
      "volume": "3487884"
    },
    {
      "date": "2025-07-02",
      "open": "86.40",
      "high": "88.0487",
      "low": "85.5101",
      "close": "86.40",
      "volume": "2833665"
    },
    {
      "date": "2025-07-03",
      "open": "87.96",
      "high": "88.99",
      "low": "86.83",
      "close": "88.27",
      "volume": "2047155"
    },
    {
      "date": "2025-07-07",
      "open": "87.155",
      "high": "88.12",
      "low": "85.82",
      "close": "88.06",
      "volume": "2961780"
    },
    {
      "date": "2025-07-08",
      "open": "88.50",
      "high": "89.65",
      "low": "87.33",
      "close": "88.14",
      "volume": "1831164"
    },
    {
      "date": "2025-07-09",
      "open": "88.14",
      "high": "88.95",
      "low": "87.18",
      "close": "88.63",
      "volume": "1917492"
    },
    {
      "date": "2025-07-10",
      "open": "91.00",
      "high": "91.66",
      "low": "88.06",
      "close": "90.25",
      "volume": "3058520"
    },
    {
      "date": "2025-07-11",
      "open": "89.74",
      "high": "90.4825",
      "low": "88.56",
      "close": "88.99",
      "volume": "2254616"
    },
    {
      "date": "2025-07-14",
      "open": "88.92",
      "high": "90.76",
      "low": "88.81",
      "close": "89.825",
      "volume": "2275828"
    },
    {
      "date": "2025-07-15",
      "open": "90.15",
      "high": "91.0699",
      "low": "89.1305",
      "close": "89.28",
      "volume": "2240609"
    },
    {
      "date": "2025-07-16",
      "open": "88.86",
      "high": "91.39",
      "low": "88.61",
      "close": "90.90",
      "volume": "2744825"
    },
    {
      "date": "2025-07-17",
      "open": "91.33",
      "high": "92.37",
      "low": "90.295",
      "close": "91.10",
      "volume": "2509601"
    },
    {
      "date": "2025-07-18",
      "open": "92.21",
      "high": "93.78",
      "low": "90.9772",
      "close": "93.29",
      "volume": "2730929"
    },
    {
      "date": "2025-07-21",
      "open": "94.35",
      "high": "95.16",
      "low": "91.31",
      "close": "91.69",
      "volume": "3867406"
    },
    {
      "date": "2025-07-22",
      "open": "91.00",
      "high": "91.04",
      "low": "88.21",
      "close": "89.55",
      "volume": "2913727"
    },
    {
      "date": "2025-07-23",
      "open": "89.22",
      "high": "90.67",
      "low": "88.9465",
      "close": "90.25",
      "volume": "2451806"
    },
    {
      "date": "2025-07-24",
      "open": "90.19",
      "high": "91.20",
      "low": "89.62",
      "close": "90.05",
      "volume": "2766349"
    },
    {
      "date": "2025-07-25",
      "open": "90.05",
      "high": "90.61",
      "low": "89.42",
      "close": "90.12",
      "volume": "1972570"
    },
    {
      "date": "2025-07-28",
      "open": "91.184",
      "high": "94.69",
      "low": "90.95",
      "close": "93.65",
      "volume": "4245551"
    },
    {
      "date": "2025-07-29",
      "open": "93.805",
      "high": "93.98",
      "low": "88.69",
      "close": "90.38",
      "volume": "4261628"
    },
    {
      "date": "2025-07-30",
      "open": "90.80",
      "high": "92.71",
      "low": "90.60",
      "close": "92.00",
      "volume": "3139244"
    },
    {
      "date": "2025-07-31",
      "open": "92.58",
      "high": "95.20",
      "low": "92.33",
      "close": "94.16",
      "volume": "8896025"
    },
    {
      "date": "2025-08-01",
      "open": "85.22",
      "high": "85.46",
      "low": "79.05",
      "close": "79.98",
      "volume": "15377950"
    },
    {
      "date": "2025-08-04",
      "open": "81.405",
      "high": "86.48",
      "low": "81.00",
      "close": "85.83",
      "volume": "8256116"
    },
    {
      "date": "2025-08-05",
      "open": "85.18",
      "high": "85.55",
      "low": "82.425",
      "close": "83.64",
      "volume": "5289743"
    },
    {
      "date": "2025-08-06",
      "open": "83.75",
      "high": "86.64",
      "low": "83.00",
      "close": "84.93",
      "volume": "3852518"
    },
    {
      "date": "2025-08-07",
      "open": "85.59",
      "high": "85.91",
      "low": "81.67",
      "close": "83.11",
      "volume": "4372918"
    },
    {
      "date": "2025-08-08",
      "open": "81.91",
      "high": "83.24",
      "low": "81.2945",
      "close": "83.21",
      "volume": "3935921"
    },
    {
      "date": "2025-08-11",
      "open": "83.19",
      "high": "83.79",
      "low": "81.18",
      "close": "81.99",
      "volume": "3240490"
    },
    {
      "date": "2025-08-12",
      "open": "83.13",
      "high": "84.47",
      "low": "82.48",
      "close": "84.32",
      "volume": "3052343"
    },
    {
      "date": "2025-08-13",
      "open": "84.66",
      "high": "88.47",
      "low": "84.50",
      "close": "88.09",
      "volume": "4416124"
    },
    {
      "date": "2025-08-14",
      "open": "87.30",
      "high": "88.70",
      "low": "86.2501",
      "close": "87.51",
      "volume": "2955492"
    },
    {
      "date": "2025-08-15",
      "open": "88.14",
      "high": "91.63",
      "low": "87.26",
      "close": "90.29",
      "volume": "4118029"
    },
    {
      "date": "2025-08-18",
      "open": "90.54",
      "high": "92.64",
      "low": "90.44",
      "close": "92.33",
      "volume": "3291636"
    },
    {
      "date": "2025-08-19",
      "open": "92.16",
      "high": "92.4899",
      "low": "88.65",
      "close": "88.80",
      "volume": "3431246"
    },
    {
      "date": "2025-08-20",
      "open": "88.01",
      "high": "89.05",
      "low": "86.535",
      "close": "88.47",
      "volume": "2899125"
    },
    {
      "date": "2025-08-21",
      "open": "88.14",
      "high": "91.15",
      "low": "87.51",
      "close": "90.61",
      "volume": "3753319"
    },
    {
      "date": "2025-08-22",
      "open": "90.85",
      "high": "95.72",
      "low": "90.0001",
      "close": "94.22",
      "volume": "4122974"
    },
    {
      "date": "2025-08-25",
      "open": "93.905",
      "high": "96.25",
      "low": "93.455",
      "close": "93.99",
      "volume": "3855057"
    },
    {
      "date": "2025-08-26",
      "open": "94.28",
      "high": "95.73",
      "low": "94.22",
      "close": "95.56",
      "volume": "2730290"
    },
    {
      "date": "2025-08-27",
      "open": "95.56",
      "high": "96.50",
      "low": "95.50",
      "close": "96.18",
      "volume": "2163462"
    },
    {
      "date": "2025-08-28",
      "open": "96.96",
      "high": "98.06",
      "low": "96.29",
      "close": "97.54",
      "volume": "1915031"
    },
    {
      "date": "2025-08-29",
      "open": "97.48",
      "high": "98.02",
      "low": "95.6097",
      "close": "96.56",
      "volume": "2681710"
    },
    {
      "date": "2025-09-02",
      "open": "94.10",
      "high": "96.14",
      "low": "92.7642",
      "close": "95.86",
      "volume": "2816852"
    },
    {
      "date": "2025-09-03",
      "open": "96.50",
      "high": "98.89",
      "low": "96.02",
      "close": "98.47",
      "volume": "3615065"
    },
    {
      "date": "2025-09-04",
      "open": "98.64",
      "high": "99.98",
      "low": "96.70",
      "close": "97.15",
      "volume": "3646008"
    },
    {
      "date": "2025-09-05",
      "open": "98.00",
      "high": "99.85",
      "low": "94.88",
      "close": "95.24",
      "volume": "3245881"
    },
    {
      "date": "2025-09-08",
      "open": "97.91",
      "high": "99.99",
      "low": "96.21",
      "close": "99.39",
      "volume": "4384651"
    },
    {
      "date": "2025-09-09",
      "open": "99.35",
      "high": "101.20",
      "low": "96.48",
      "close": "96.99",
      "volume": "4310472"
    },
    {
      "date": "2025-09-10",
      "open": "97.13",
      "high": "97.57",
      "low": "92.94",
      "close": "94.94",
      "volume": "4174504"
    },
    {
      "date": "2025-09-11",
      "open": "95.10",
      "high": "96.855",
      "low": "94.43",
      "close": "96.39",
      "volume": "3077952"
    },
    {
      "date": "2025-09-12",
      "open": "96.31",
      "high": "97.21",
      "low": "92.4122",
      "close": "94.52",
      "volume": "3833531"
    },
    {
      "date": "2025-09-15",
      "open": "94.52",
      "high": "95.46",
      "low": "93.275",
      "close": "93.92",
      "volume": "2997282"
    },
    {
      "date": "2025-09-16",
      "open": "95.75",
      "high": "98.43",
      "low": "95.3501",
      "close": "97.91",
      "volume": "4660502"
    },
    {
      "date": "2025-09-17",
      "open": "97.40",
      "high": "99.94",
      "low": "96.92",
      "close": "98.34",
      "volume": "3040039"
    },
    {
      "date": "2025-09-18",
      "open": "99.74",
      "high": "100.74",
      "low": "97.87",
      "close": "99.16",
      "volume": "2310425"
    },
    {
      "date": "2025-09-19",
      "open": "98.61",
      "high": "101.94",
      "low": "98.61",
      "close": "101.78",
      "volume": "3838975"
    },
    {
      "date": "2025-09-22",
      "open": "101.265",
      "high": "103.16",
      "low": "98.66",
      "close": "99.05",
      "volume": "3571017"
    },
    {
      "date": "2025-09-23",
      "open": "99.52",
      "high": "102.15",
      "low": "97.665",
      "close": "99.00",
      "volume": "2763742"
    },
    {
      "date": "2025-09-24",
      "open": "99.46",
      "high": "100.1952",
      "low": "97.56",
      "close": "98.21",
      "volume": "2782258"
    },
    {
      "date": "2025-09-25",
      "open": "96.73",
      "high": "98.60",
      "low": "95.34",
      "close": "98.01",
      "volume": "2174958"
    },
    {
      "date": "2025-09-26",
      "open": "97.75",
      "high": "99.74",
      "low": "97.325",
      "close": "99.60",
      "volume": "2270976"
    },
    {
      "date": "2025-09-29",
      "open": "100.47",
      "high": "101.1724",
      "low": "99.28",
      "close": "100.08",
      "volume": "3802643"
    },
    {
      "date": "2025-09-30",
      "open": "100.26",
      "high": "101.28",
      "low": "97.93",
      "close": "100.13",
      "volume": "2868551"
    },
    {
      "date": "2025-10-01",
      "open": "99.02",
      "high": "105.11",
      "low": "98.85",
      "close": "103.57",
      "volume": "5191638"
    },
    {
      "date": "2025-10-02",
      "open": "104.92",
      "high": "105.4512",
      "low": "103.00",
      "close": "103.84",
      "volume": "2888572"
    },
    {
      "date": "2025-10-03",
      "open": "104.23",
      "high": "104.85",
      "low": "102.08",
      "close": "103.85",
      "volume": "2698996"
    },
    {
      "date": "2025-10-06",
      "open": "104.835",
      "high": "105.45",
      "low": "100.65",
      "close": "104.84",
      "volume": "2629370"
    },
    {
      "date": "2025-10-07",
      "open": "104.84",
      "high": "107.25",
      "low": "101.10",
      "close": "101.83",
      "volume": "2477963"
    },
    {
      "date": "2025-10-08",
      "open": "102.02",
      "high": "102.25",
      "low": "98.68",
      "close": "99.93",
      "volume": "2361083"
    },
    {
      "date": "2025-10-09",
      "open": "100.00",
      "high": "101.3199",
      "low": "96.88",
      "close": "97.14",
      "volume": "2875689"
    },
    {
      "date": "2025-10-10",
      "open": "97.04",
      "high": "97.57",
      "low": "91.685",
      "close": "92.02",
      "volume": "3931950"
    },
    {
      "date": "2025-10-13",
      "open": "93.99",
      "high": "95.4163",
      "low": "92.835",
      "close": "93.83",
      "volume": "1864845"
    },
    {
      "date": "2025-10-14",
      "open": "92.00",
      "high": "95.53",
      "low": "91.0953",
      "close": "94.40",
      "volume": "1956459"
    },
    {
      "date": "2025-10-15",
      "open": "95.89",
      "high": "98.945",
      "low": "94.7955",
      "close": "98.58",
      "volume": "2529982"
    },
    {
      "date": "2025-10-16",
      "open": "98.91",
      "high": "99.80",
      "low": "93.77",
      "close": "95.33",
      "volume": "2643394"
    },
    {
      "date": "2025-10-17",
      "open": "94.57",
      "high": "95.69",
      "low": "93.325",
      "close": "94.21",
      "volume": "1972692"
    },
    {
      "date": "2025-10-20",
      "open": "95.05",
      "high": "96.93",
      "low": "94.66",
      "close": "96.28",
      "volume": "1790029"
    },
    {
      "date": "2025-10-21",
      "open": "96.15",
      "high": "99.36",
      "low": "96.00",
      "close": "97.49",
      "volume": "2168088"
    },
    {
      "date": "2025-10-22",
      "open": "97.15",
      "high": "98.15",
      "low": "93.18",
      "close": "96.03",
      "volume": "2816116"
    },
    {
      "date": "2025-10-23",
      "open": "96.41",
      "high": "99.105",
      "low": "95.7809",
      "close": "98.28",
      "volume": "2262889"
    },
    {
      "date": "2025-10-24",
      "open": "99.80",
      "high": "100.39",
      "low": "96.10",
      "close": "96.29",
      "volume": "2375533"
    },
    {
      "date": "2025-10-27",
      "open": "97.505",
      "high": "99.50",
      "low": "96.125",
      "close": "98.81",
      "volume": "2004153"
    },
    {
      "date": "2025-10-28",
      "open": "99.64",
      "high": "100.10",
      "low": "98.355",
      "close": "99.01",
      "volume": "2125357"
    },
    {
      "date": "2025-10-29",
      "open": "98.22",
      "high": "99.33",
      "low": "95.84",
      "close": "98.61",
      "volume": "2343600"
    },
    {
      "date": "2025-10-30",
      "open": "96.91",
      "high": "103.00",
      "low": "96.91",
      "close": "100.03",
      "volume": "7151202"
    },
    {
      "date": "2025-10-31",
      "open": "96.90",
      "high": "116.6599",
      "low": "96.77",
      "close": "106.13",
      "volume": "15562700"
    },
    {
      "date": "2025-11-03",
      "open": "109.46",
      "high": "111.29",
      "low": "106.00",
      "close": "108.63",
      "volume": "5385750"
    },
    {
      "date": "2025-11-04",
      "open": "105.83",
      "high": "106.79",
      "low": "102.57",
      "close": "106.10",
      "volume": "3529788"
    },
    {
      "date": "2025-11-05",
      "open": "106.64",
      "high": "108.79",
      "low": "104.24",
      "close": "105.67",
      "volume": "2734406"
    },
    {
      "date": "2025-11-06",
      "open": "107.59",
      "high": "108.39",
      "low": "104.20",
      "close": "104.82",
      "volume": "3454932"
    },
    {
      "date": "2025-11-07",
      "open": "102.90",
      "high": "103.00",
      "low": "98.711",
      "close": "102.30",
      "volume": "5236346"
    },
    {
      "date": "2025-11-10",
      "open": "103.30",
      "high": "106.61",
      "low": "100.97",
      "close": "105.00",
      "volume": "2838844"
    },
    {
      "date": "2025-11-11",
      "open": "104.56",
      "high": "107.4199",
      "low": "104.56",
      "close": "106.79",
      "volume": "2209949"
    },
    {
      "date": "2025-11-12",
      "open": "107.52",
      "high": "108.00",
      "low": "105.46",
      "close": "105.92",
      "volume": "1863125"
    },
    {
      "date": "2025-11-13",
      "open": "104.56",
      "high": "104.76",
      "low": "97.79",
      "close": "100.01",
      "volume": "3056101"
    },
    {
      "date": "2025-11-14",
      "open": "97.06",
      "high": "102.695",
      "low": "95.58",
      "close": "99.77",
      "volume": "2686927"
    },
    {
      "date": "2025-11-17",
      "open": "99.09",
      "high": "99.52",
      "low": "95.965",
      "close": "96.89",
      "volume": "2465427"
    },
    {
      "date": "2025-11-18",
      "open": "95.09",
      "high": "96.455",
      "low": "92.823",
      "close": "95.27",
      "volume": "2972162"
    },
    {
      "date": "2025-11-19",
      "open": "94.84",
      "high": "95.90",
      "low": "92.21",
      "close": "93.10",
      "volume": "2320795"
    },
    {
      "date": "2025-11-20",
      "open": "95.00",
      "high": "97.4744",
      "low": "90.61",
      "close": "90.99",
      "volume": "3343040"
    },
    {
      "date": "2025-11-21",
      "open": "91.36",
      "high": "94.53",
      "low": "90.545",
      "close": "93.32",
      "volume": "2616931"
    },
    {
      "date": "2025-11-24",
      "open": "93.04",
      "high": "94.78",
      "low": "92.18",
      "close": "93.58",
      "volume": "2468218"
    },
    {
      "date": "2025-11-25",
      "open": "93.58",
      "high": "95.58",
      "low": "92.5601",
      "close": "94.88",
      "volume": "2559606"
    },
    {
      "date": "2025-11-26",
      "open": "95.32",
      "high": "97.64",
      "low": "95.14",
      "close": "95.63",
      "volume": "1948098"
    },
    {
      "date": "2025-11-28",
      "open": "95.70",
      "high": "96.93",
      "low": "94.61",
      "close": "96.79",
      "volume": "1024331"
    },
    {
      "date": "2025-12-01",
      "open": "95.64",
      "high": "96.89",
      "low": "94.20",
      "close": "96.52",
      "volume": "2155996"
    },
    {
      "date": "2025-12-02",
      "open": "96.52",
      "high": "99.10",
      "low": "95.73",
      "close": "98.26",
      "volume": "2718241"
    },
    {
      "date": "2025-12-03",
      "open": "97.35",
      "high": "97.59",
      "low": "91.77",
      "close": "92.98",
      "volume": "4452856"
    },
    {
      "date": "2025-12-04",
      "open": "93.52",
      "high": "95.95",
      "low": "91.655",
      "close": "94.54",
      "volume": "3435846"
    },
    {
      "date": "2025-12-05",
      "open": "93.00",
      "high": "101.29",
      "low": "92.88",
      "close": "100.09",
      "volume": "4984460"
    },
    {
      "date": "2025-12-08",
      "open": "100.87",
      "high": "102.8499",
      "low": "100.27",
      "close": "101.70",
      "volume": "2877550"
    },
    {
      "date": "2025-12-09",
      "open": "101.39",
      "high": "106.03",
      "low": "101.235",
      "close": "105.56",
      "volume": "2935535"
    },
    {
      "date": "2025-12-10",
      "open": "105.99",
      "high": "106.10",
      "low": "102.725",
      "close": "105.36",
      "volume": "2074934"
    },
    {
      "date": "2025-12-11",
      "open": "109.45",
      "high": "112.42",
      "low": "105.66",
      "close": "106.30",
      "volume": "5043083"
    },
    {
      "date": "2025-12-12",
      "open": "108.78",
      "high": "109.955",
      "low": "106.42",
      "close": "107.47",
      "volume": "2990656"
    },
    {
      "date": "2025-12-15",
      "open": "107.44",
      "high": "110.11",
      "low": "107.00",
      "close": "109.025",
      "volume": "3877123"
    },
    {
      "date": "2025-12-16",
      "open": "113.398",
      "high": "113.40",
      "low": "106.465",
      "close": "111.09",
      "volume": "5178624"
    },
    {
      "date": "2025-12-17",
      "open": "111.33",
      "high": "112.25",
      "low": "107.39",
      "close": "107.69",
      "volume": "2910329"
    },
    {
      "date": "2025-12-18",
      "open": "109.01",
      "high": "112.69",
      "low": "108.98",
      "close": "110.87",
      "volume": "2681181"
    },
    {
      "date": "2025-12-19",
      "open": "111.46",
      "high": "112.32",
      "low": "108.13",
      "close": "108.82",
      "volume": "3391060"
    },
    {
      "date": "2025-12-22",
      "open": "109.21",
      "high": "113.57",
      "low": "109.09",
      "close": "109.80",
      "volume": "2472030"
    },
    {
      "date": "2025-12-23",
      "open": "109.00",
      "high": "110.80",
      "low": "107.23",
      "close": "110.35",
      "volume": "2242679"
    },
    {
      "date": "2025-12-24",
      "open": "110.21",
      "high": "111.23",
      "low": "109.251",
      "close": "110.68",
      "volume": "904049"
    },
    {
      "date": "2025-12-26",
      "open": "110.60",
      "high": "112.73",
      "low": "109.825",
      "close": "112.08",
      "volume": "1576937"
    },
    {
      "date": "2025-12-29",
      "open": "111.40",
      "high": "111.9299",
      "low": "109.92",
      "close": "111.24",
      "volume": "2880757"
    },
    {
      "date": "2025-12-30",
      "open": "111.00",
      "high": "112.125",
      "low": "110.30",
      "close": "110.82",
      "volume": "1312998"
    },
    {
      "date": "2025-12-31",
      "open": "110.43",
      "high": "110.72",
      "low": "108.25",
      "close": "108.49",
      "volume": "1700530"
    },
    {
      "date": "2026-01-02",
      "open": "109.155",
      "high": "111.06",
      "low": "108.07",
      "close": "108.72",
      "volume": "1948347"
    },
    {
      "date": "2026-01-05",
      "open": "111.12",
      "high": "116.06",
      "low": "110.91",
      "close": "114.68",
      "volume": "3503479"
    },
    {
      "date": "2026-01-06",
      "open": "114.95",
      "high": "115.225",
      "low": "111.14",
      "close": "113.28",
      "volume": "2658671"
    },
    {
      "date": "2026-01-07",
      "open": "112.85",
      "high": "113.2299",
      "low": "108.47",
      "close": "110.30",
      "volume": "2841755"
    },
    {
      "date": "2026-01-08",
      "open": "112.01",
      "high": "113.63",
      "low": "108.40",
      "close": "108.86",
      "volume": "3376515"
    },
    {
      "date": "2026-01-09",
      "open": "112.28",
      "high": "115.00",
      "low": "110.3966",
      "close": "111.17",
      "volume": "4262158"
    },
    {
      "date": "2026-01-12",
      "open": "111.22",
      "high": "116.33",
      "low": "106.68",
      "close": "110.72",
      "volume": "4579789"
    },
    {
      "date": "2026-01-13",
      "open": "110.35",
      "high": "112.205",
      "low": "109.00",
      "close": "110.51",
      "volume": "2437160"
    },
    {
      "date": "2026-01-14",
      "open": "109.40",
      "high": "109.665",
      "low": "105.1975",
      "close": "107.55",
      "volume": "3096939"
    },
    {
      "date": "2026-01-15",
      "open": "107.56",
      "high": "108.32",
      "low": "103.93",
      "close": "104.97",
      "volume": "3162774"
    },
    {
      "date": "2026-01-16",
      "open": "105.11",
      "high": "105.60",
      "low": "103.27",
      "close": "103.66",
      "volume": "2231027"
    },
    {
      "date": "2026-01-20",
      "open": "100.552",
      "high": "104.89",
      "low": "100.552",
      "close": "102.75",
      "volume": "2780175"
    },
    {
      "date": "2026-01-21",
      "open": "102.75",
      "high": "104.66",
      "low": "101.40",
      "close": "104.26",
      "volume": "2819051"
    },
    {
      "date": "2026-01-22",
      "open": "105.53",
      "high": "107.46",
      "low": "104.84",
      "close": "107.23",
      "volume": "2612773"
    },
    {
      "date": "2026-01-23",
      "open": "107.13",
      "high": "107.625",
      "low": "103.9987",
      "close": "106.23",
      "volume": "2336827"
    },
    {
      "date": "2026-01-26",
      "open": "106.24",
      "high": "107.74",
      "low": "105.04",
      "close": "107.00",
      "volume": "1827952"
    },
    {
      "date": "2026-01-27",
      "open": "107.20",
      "high": "107.48",
      "low": "103.64",
      "close": "104.58",
      "volume": "2163082"
    },
    {
      "date": "2026-01-28",
      "open": "104.73",
      "high": "105.14",
      "low": "100.66",
      "close": "100.84",
      "volume": "2516605"
    },
    {
      "date": "2026-01-29",
      "open": "101.37",
      "high": "101.67",
      "low": "98.50",
      "close": "100.46",
      "volume": "2531228"
    },
    {
      "date": "2026-01-30",
      "open": "99.825",
      "high": "99.88",
      "low": "94.56",
      "close": "95.20",
      "volume": "4560140"
    },
    {
      "date": "2026-02-02",
      "open": "94.66",
      "high": "97.84",
      "low": "94.66",
      "close": "96.18",
      "volume": "2893141"
    },
    {
      "date": "2026-02-03",
      "open": "97.79",
      "high": "97.92",
      "low": "92.885",
      "close": "93.88",
      "volume": "4131163"
    },
    {
      "date": "2026-02-04",
      "open": "93.38",
      "high": "94.92",
      "low": "90.23",
      "close": "92.13",
      "volume": "3764783"
    },
    {
      "date": "2026-02-05",
      "open": "89.22",
      "high": "89.7922",
      "low": "82.72",
      "close": "86.05",
      "volume": "6383515"
    },
    {
      "date": "2026-02-06",
      "open": "86.67",
      "high": "89.00",
      "low": "84.3713",
      "close": "85.85",
      "volume": "4327278"
    },
    {
      "date": "2026-02-09",
      "open": "87.06",
      "high": "89.92",
      "low": "85.93",
      "close": "88.52",
      "volume": "3176268"
    },
    {
      "date": "2026-02-10",
      "open": "89.66",
      "high": "91.8399",
      "low": "88.975",
      "close": "90.91",
      "volume": "3284916"
    },
    {
      "date": "2026-02-11",
      "open": "91.09",
      "high": "91.25",
      "low": "86.62",
      "close": "87.89",
      "volume": "3749138"
    },
    {
      "date": "2026-02-12",
      "open": "87.56",
      "high": "89.13",
      "low": "78.53",
      "close": "82.93",
      "volume": "11347530"
    },
    {
      "date": "2026-02-13",
      "open": "96.55",
      "high": "96.55",
      "low": "86.5801",
      "close": "90.06",
      "volume": "14460950"
    },
    {
      "date": "2026-02-17",
      "open": "87.76",
      "high": "90.35",
      "low": "85.43",
      "close": "88.58",
      "volume": "5912000"
    },
    {
      "date": "2026-02-18",
      "open": "89.44",
      "high": "91.27",
      "low": "88.0843",
      "close": "90.21",
      "volume": "4131100"
    },
    {
      "date": "2026-02-19",
      "open": "89.16",
      "high": "90.9351",
      "low": "88.45",
      "close": "89.61",
      "volume": "2975033"
    },
    {
      "date": "2026-02-20",
      "open": "89.06",
      "high": "90.80",
      "low": "87.98",
      "close": "89.06",
      "volume": "2873519"
    },
    {
      "date": "2026-02-23",
      "open": "88.00",
      "high": "88.16",
      "low": "83.46",
      "close": "84.42",
      "volume": "3311870"
    },
    {
      "date": "2026-02-24",
      "open": "84.40",
      "high": "87.77",
      "low": "84.0897",
      "close": "87.68",
      "volume": "3247834"
    },
    {
      "date": "2026-02-25",
      "open": "88.03",
      "high": "92.69",
      "low": "87.27",
      "close": "92.28",
      "volume": "4071033"
    },
    {
      "date": "2026-02-26",
      "open": "92.12",
      "high": "94.15",
      "low": "91.3104",
      "close": "93.47",
      "volume": "2847704"
    },
    {
      "date": "2026-02-27",
      "open": "92.97",
      "high": "98.46",
      "low": "92.52",
      "close": "98.41",
      "volume": "4778495"
    },
    {
      "date": "2026-03-02",
      "open": "96.56",
      "high": "98.50",
      "low": "95.57",
      "close": "98.09",
      "volume": "2469552"
    },
    {
      "date": "2026-03-03",
      "open": "95.755",
      "high": "96.60",
      "low": "93.70",
      "close": "94.07",
      "volume": "5016504"
    },
    {
      "date": "2026-03-04",
      "open": "94.07",
      "high": "98.95",
      "low": "93.94",
      "close": "97.51",
      "volume": "4591835"
    },
    {
      "date": "2026-03-05",
      "open": "98.15",
      "high": "101.36",
      "low": "96.98",
      "close": "98.11",
      "volume": "3218251"
    },
    {
      "date": "2026-03-06",
      "open": "96.51",
      "high": "100.96",
      "low": "95.235",
      "close": "100.57",
      "volume": "3992674"
    },
    {
      "date": "2026-03-09",
      "open": "97.80",
      "high": "100.25",
      "low": "94.875",
      "close": "100.17",
      "volume": "3037468"
    },
    {
      "date": "2026-03-10",
      "open": "100.17",
      "high": "102.07",
      "low": "97.525",
      "close": "100.55",
      "volume": "3411984"
    },
    {
      "date": "2026-03-11",
      "open": "100.50",
      "high": "103.05",
      "low": "98.89",
      "close": "100.74",
      "volume": "2632064"
    },
    {
      "date": "2026-03-12",
      "open": "99.48",
      "high": "101.95",
      "low": "94.35",
      "close": "94.80",
      "volume": "2886935"
    },
    {
      "date": "2026-03-13",
      "open": "95.08",
      "high": "96.20",
      "low": "91.29",
      "close": "91.65",
      "volume": "2961225"
    },
    {
      "date": "2026-03-16",
      "open": "92.26",
      "high": "96.36",
      "low": "92.00",
      "close": "95.18",
      "volume": "2174703"
    },
    {
      "date": "2026-03-17",
      "open": "96.28",
      "high": "99.20",
      "low": "95.97",
      "close": "96.30",
      "volume": "1686410"
    },
    {
      "date": "2026-03-18",
      "open": "96.06",
      "high": "97.8444",
      "low": "94.88",
      "close": "95.66",
      "volume": "2812339"
    },
    {
      "date": "2026-03-19",
      "open": "94.72",
      "high": "96.645",
      "low": "93.725",
      "close": "95.86",
      "volume": "2317263"
    },
    {
      "date": "2026-03-20",
      "open": "95.74",
      "high": "96.01",
      "low": "91.68",
      "close": "93.27",
      "volume": "2899618"
    },
    {
      "date": "2026-03-23",
      "open": "94.65",
      "high": "98.93",
      "low": "93.97",
      "close": "97.81",
      "volume": "2568949"
    },
    {
      "date": "2026-03-24",
      "open": "96.61",
      "high": "97.7257",
      "low": "94.44",
      "close": "95.59",
      "volume": "2143229"
    },
    {
      "date": "2026-03-25",
      "open": "97.42",
      "high": "99.22",
      "low": "93.31",
      "close": "95.06",
      "volume": "1930867"
    },
    {
      "date": "2026-03-26",
      "open": "92.93",
      "high": "95.83",
      "low": "88.245",
      "close": "89.03",
      "volume": "3424603"
    },
    {
      "date": "2026-03-27",
      "open": "87.71",
      "high": "88.235",
      "low": "84.90",
      "close": "87.15",
      "volume": "2150410"
    },
    {
      "date": "2026-03-30",
      "open": "88.67",
      "high": "89.76",
      "low": "87.265",
      "close": "88.23",
      "volume": "2104548"
    },
    {
      "date": "2026-03-31",
      "open": "89.55",
      "high": "95.82",
      "low": "89.55",
      "close": "94.62",
      "volume": "2796359"
    },
    {
      "date": "2026-04-01",
      "open": "96.02",
      "high": "97.28",
      "low": "94.22",
      "close": "94.90",
      "volume": "1874603"
    },
    {
      "date": "2026-04-02",
      "open": "91.60",
      "high": "98.85",
      "low": "90.23",
      "close": "97.66",
      "volume": "2755225"
    },
    {
      "date": "2026-04-06",
      "open": "98.54",
      "high": "99.9382",
      "low": "97.28",
      "close": "98.20",
      "volume": "1944850"
    },
    {
      "date": "2026-04-07",
      "open": "96.99",
      "high": "100.23",
      "low": "96.57",
      "close": "98.53",
      "volume": "2396930"
    },
    {
      "date": "2026-04-08",
      "open": "105.00",
      "high": "105.73",
      "low": "100.305",
      "close": "100.99",
      "volume": "2967928"
    },
    {
      "date": "2026-04-09",
      "open": "100.73",
      "high": "101.36",
      "low": "98.00",
      "close": "100.04",
      "volume": "1916118"
    },
    {
      "date": "2026-04-10",
      "open": "100.88",
      "high": "102.93",
      "low": "97.68",
      "close": "102.47",
      "volume": "2252214"
    },
    {
      "date": "2026-04-13",
      "open": "102.40",
      "high": "103.8477",
      "low": "100.11",
      "close": "103.32",
      "volume": "2427950"
    },
    {
      "date": "2026-04-14",
      "open": "104.20",
      "high": "107.7225",
      "low": "104.13",
      "close": "106.54",
      "volume": "2558941"
    },
    {
      "date": "2026-04-15",
      "open": "107.00",
      "high": "109.88",
      "low": "106.67",
      "close": "109.33",
      "volume": "2233706"
    },
    {
      "date": "2026-04-16",
      "open": "110.17",
      "high": "111.93",
      "low": "108.60",
      "close": "111.87",
      "volume": "2948087"
    },
    {
      "date": "2026-04-17",
      "open": "113.00",
      "high": "116.805",
      "low": "112.33",
      "close": "116.19",
      "volume": "3105925"
    },
    {
      "date": "2026-04-20",
      "open": "115.55",
      "high": "118.84",
      "low": "114.33",
      "close": "118.73",
      "volume": "2324922"
    },
    {
      "date": "2026-04-21",
      "open": "119.83",
      "high": "120.00",
      "low": "113.46",
      "close": "114.11",
      "volume": "2810100"
    },
    {
      "date": "2026-04-22",
      "open": "116.36",
      "high": "118.41",
      "low": "115.3752",
      "close": "118.34",
      "volume": "2540442"
    },
    {
      "date": "2026-04-23",
      "open": "118.12",
      "high": "118.73",
      "low": "112.9301",
      "close": "114.96",
      "volume": "2280959"
    },
    {
      "date": "2026-04-24",
      "open": "116.50",
      "high": "116.50",
      "low": "113.21",
      "close": "115.22",
      "volume": "2236586"
    },
    {
      "date": "2026-04-27",
      "open": "115.49",
      "high": "116.715",
      "low": "112.585",
      "close": "114.38",
      "volume": "2227185"
    },
    {
      "date": "2026-04-28",
      "open": "114.00",
      "high": "114.54",
      "low": "110.8101",
      "close": "112.28",
      "volume": "1923434"
    },
    {
      "date": "2026-04-29",
      "open": "112.47",
      "high": "113.39",
      "low": "111.2101",
      "close": "112.62",
      "volume": "1576986"
    },
    {
      "date": "2026-04-30",
      "open": "113.01",
      "high": "118.28",
      "low": "110.10",
      "close": "116.56",
      "volume": "6452295"
    },
    {
      "date": "2026-05-01",
      "open": "125.495",
      "high": "127.00",
      "low": "115.00",
      "close": "123.58",
      "volume": "8103836"
    },
    {
      "date": "2026-05-04",
      "open": "124.00",
      "high": "127.90",
      "low": "122.35",
      "close": "126.02",
      "volume": "3723324"
    },
    {
      "date": "2026-05-05",
      "open": "127.00",
      "high": "127.57",
      "low": "123.93",
      "close": "124.41",
      "volume": "2826590"
    },
    {
      "date": "2026-05-06",
      "open": "125.69",
      "high": "128.53",
      "low": "123.75",
      "close": "127.98",
      "volume": "2506030"
    },
    {
      "date": "2026-05-07",
      "open": "128.15",
      "high": "129.85",
      "low": "125.82",
      "close": "126.67",
      "volume": "2060673"
    },
    {
      "date": "2026-05-08",
      "open": "128.01",
      "high": "130.72",
      "low": "124.76",
      "close": "129.53",
      "volume": "2049862"
    },
    {
      "date": "2026-05-11",
      "open": "129.98",
      "high": "131.39",
      "low": "127.51",
      "close": "128.07",
      "volume": "2259054"
    },
    {
      "date": "2026-05-12",
      "open": "128.02",
      "high": "128.02",
      "low": "125.2501",
      "close": "127.63",
      "volume": "2156260"
    },
    {
      "date": "2026-05-13",
      "open": "128.33",
      "high": "128.38",
      "low": "124.55",
      "close": "125.68",
      "volume": "2571431"
    },
    {
      "date": "2026-05-14",
      "open": "126.21",
      "high": "128.00",
      "low": "124.2611",
      "close": "125.85",
      "volume": "1922854"
    },
    {
      "date": "2026-05-15",
      "open": "122.56",
      "high": "125.65",
      "low": "121.80",
      "close": "124.02",
      "volume": "1903145"
    },
    {
      "date": "2026-05-18",
      "open": "124.18",
      "high": "127.28",
      "low": "123.50",
      "close": "124.15",
      "volume": "1972042"
    },
    {
      "date": "2026-05-19",
      "open": "123.60",
      "high": "124.40",
      "low": "119.59",
      "close": "120.58",
      "volume": "2425002"
    },
    {
      "date": "2026-05-20",
      "open": "121.33",
      "high": "125.03",
      "low": "120.2101",
      "close": "124.16",
      "volume": "1907910"
    },
    {
      "date": "2026-05-21",
      "open": "123.465",
      "high": "127.76",
      "low": "122.28",
      "close": "125.08",
      "volume": "1089303"
    },
    {
      "date": "2026-05-22",
      "open": "125.16",
      "high": "127.88",
      "low": "125.085",
      "close": "125.55",
      "volume": "1595921"
    },
    {
      "date": "2026-05-26",
      "open": "127.00",
      "high": "129.15",
      "low": "125.28",
      "close": "127.61",
      "volume": "1537373"
    },
    {
      "date": "2026-05-27",
      "open": "128.19",
      "high": "132.80",
      "low": "127.65",
      "close": "131.91",
      "volume": "2455151"
    },
    {
      "date": "2026-05-28",
      "open": "131.895",
      "high": "131.9999",
      "low": "128.12",
      "close": "131.09",
      "volume": "1536304"
    },
    {
      "date": "2026-05-29",
      "open": "131.09",
      "high": "133.46",
      "low": "129.88",
      "close": "130.18",
      "volume": "2236123"
    },
    {
      "date": "2026-06-01",
      "open": "130.18",
      "high": "131.00",
      "low": "126.97",
      "close": "129.03",
      "volume": "1902331"
    },
    {
      "date": "2026-06-02",
      "open": "127.26",
      "high": "128.62",
      "low": "124.5601",
      "close": "127.12",
      "volume": "1621902"
    },
    {
      "date": "2026-06-03",
      "open": "125.73",
      "high": "126.99",
      "low": "119.49",
      "close": "122.20",
      "volume": "2360178"
    },
    {
      "date": "2026-06-04",
      "open": "124.74",
      "high": "128.8547",
      "low": "122.86",
      "close": "125.59",
      "volume": "1931371"
    },
    {
      "date": "2026-06-05",
      "open": "124.27",
      "high": "127.455",
      "low": "120.6601",
      "close": "122.26",
      "volume": "2021920"
    },
    {
      "date": "2026-06-08",
      "open": "125.85",
      "high": "126.105",
      "low": "122.58",
      "close": "123.57",
      "volume": "3622067"
    },
    {
      "date": "2026-06-09",
      "open": "125.42",
      "high": "127.15",
      "low": "118.03",
      "close": "120.91",
      "volume": "3314125"
    },
    {
      "date": "2026-06-10",
      "open": "118.44",
      "high": "121.12",
      "low": "116.53",
      "close": "116.94",
      "volume": "2356277"
    },
    {
      "date": "2026-06-11",
      "open": "117.13",
      "high": "120.105",
      "low": "115.00",
      "close": "119.64",
      "volume": "2414748"
    },
    {
      "date": "2026-06-12",
      "open": "124.81",
      "high": "148.88",
      "low": "119.66",
      "close": "143.66",
      "volume": "15034750"
    },
    {
      "date": "2026-06-15",
      "open": "143.90",
      "high": "145.88",
      "low": "139.64",
      "close": "140.90",
      "volume": "27132710"
    },
    {
      "date": "2026-06-16",
      "open": "138.25",
      "high": "140.55",
      "low": "137.92",
      "close": "137.95",
      "volume": "15208920"
    },
    {
      "date": "2026-06-17",
      "open": "138.10",
      "high": "140.32",
      "low": "137.17",
      "close": "137.29",
      "volume": "11526140"
    },
    {
      "date": "2026-06-18",
      "open": "137.57",
      "high": "139.70",
      "low": "137.14",
      "close": "138.07",
      "volume": "24917000"
    },
    {
      "date": "2026-06-22",
      "open": "137.72",
      "high": "138.25",
      "low": "135.04",
      "close": "135.20",
      "volume": "8328433"
    },
    {
      "date": "2026-06-23",
      "open": "135.14",
      "high": "136.24",
      "low": "134.90",
      "close": "135.055",
      "volume": "6717853"
    },
    {
      "date": "2026-06-24",
      "open": "135.49",
      "high": "137.39",
      "low": "134.895",
      "close": "135.93",
      "volume": "5927382"
    },
    {
      "date": "2026-06-25",
      "open": "135.80",
      "high": "136.295",
      "low": "134.46",
      "close": "134.73",
      "volume": "7353918"
    },
    {
      "date": "2026-06-26",
      "open": "134.585",
      "high": "136.48",
      "low": "134.36",
      "close": "135.40",
      "volume": "9730717"
    },
    {
      "date": "2026-06-29",
      "open": "137.00",
      "high": "137.498",
      "low": "135.48",
      "close": "136.53",
      "volume": "3426957"
    },
    {
      "date": "2026-06-30",
      "open": "135.75",
      "high": "138.58",
      "low": "135.75",
      "close": "138.14",
      "volume": "3714263"
    },
    {
      "date": "2026-07-01",
      "open": "138.88",
      "high": "141.80",
      "low": "138.88",
      "close": "140.51",
      "volume": "5078685"
    },
    {
      "date": "2026-07-02",
      "open": "140.525",
      "high": "142.67",
      "low": "140.32",
      "close": "142.43",
      "volume": "6746580"
    },
    {
      "date": "2026-07-06",
      "open": "142.33",
      "high": "142.99",
      "low": "141.33",
      "close": "142.26",
      "volume": "2444509"
    },
    {
      "date": "2026-07-07",
      "open": "141.76",
      "high": "142.94",
      "low": "141.13",
      "close": "141.21",
      "volume": "2680953"
    },
    {
      "date": "2026-07-08",
      "open": "141.00",
      "high": "141.38",
      "low": "139.19",
      "close": "139.25",
      "volume": "3707766"
    },
    {
      "date": "2026-07-09",
      "open": "139.00",
      "high": "140.63",
      "low": "138.81",
      "close": "140.26",
      "volume": "2594476"
    },
    {
      "date": "2026-07-10",
      "open": "140.59",
      "high": "141.99",
      "low": "140.37",
      "close": "140.69",
      "volume": "1882969"
    },
    {
      "date": "2026-07-13",
      "open": "140.01",
      "high": "142.87",
      "low": "140.01",
      "close": "142.34",
      "volume": "2890097"
    },
    {
      "date": "2026-07-14",
      "open": "141.705",
      "high": "142.18",
      "low": "141.1144",
      "close": "141.76",
      "volume": "1924210"
    },
    {
      "date": "2026-07-15",
      "open": "142.34",
      "high": "143.56",
      "low": "141.82",
      "close": "143.32",
      "volume": "3228379"
    },
    {
      "date": "2026-07-16",
      "open": "143.29",
      "high": "144.1999",
      "low": "143.00",
      "close": "143.82",
      "volume": "2521775"
    },
    {
      "date": "2026-07-17",
      "open": "143.07",
      "high": "144.71",
      "low": "143.07",
      "close": "144.43",
      "volume": "2865349"
    },
    {
      "date": "2026-07-20",
      "open": "144.958",
      "high": "145.75",
      "low": "143.97",
      "close": "144.13",
      "volume": "1966176"
    },
    {
      "date": "2026-07-21",
      "open": "144.20",
      "high": "144.69",
      "low": "143.7401",
      "close": "144.27",
      "volume": "1490979"
    },
    {
      "date": "2026-07-22",
      "open": "143.85",
      "high": "144.39",
      "low": "143.08",
      "close": "143.08",
      "volume": "1818919"
    },
    {
      "date": "2026-07-23",
      "open": "142.155",
      "high": "143.00",
      "low": "141.25",
      "close": "141.67",
      "volume": "1985061"
    },
    {
      "date": "2026-07-24",
      "open": "141.80",
      "high": "142.83",
      "low": "141.75",
      "close": "141.97",
      "volume": "2321950"
    },
    {
      "date": "2026-07-27",
      "open": "142.11",
      "high": "144.07",
      "low": "141.67",
      "close": "142.92",
      "volume": "3014418"
    },
    {
      "date": "2026-07-28",
      "open": "142.62",
      "high": "144.49",
      "low": "142.62",
      "close": "143.91",
      "volume": "2297839"
    },
    {
      "date": "2026-07-29",
      "open": "143.74",
      "high": "145.68",
      "low": "143.74",
      "close": "145.33",
      "volume": "3052469"
    },
    {
      "date": "2026-07-30",
      "open": "145.01",
      "high": "145.52",
      "low": "144.29",
      "close": "145.09",
      "volume": "3538162"
    },
    {
      "date": "2026-07-31",
      "open": "145.00",
      "high": "145.58",
      "low": "144.84",
      "close": "145.01",
      "volume": "2931543"
    },
    {
      "date": "2026-08-03",
      "open": "145.849",
      "high": "147.12",
      "low": "145.72",
      "close": "145.84",
      "volume": "3244219"
    },
    {
      "date": "2026-08-04",
      "open": "145.50",
      "high": "147.38",
      "low": "145.2026",
      "close": "147.33",
      "volume": "4103158"
    },
    {
      "date": "2026-08-05",
      "open": "147.889",
      "high": "147.94",
      "low": "146.18",
      "close": "146.96",
      "volume": "3855363"
    }
  ]
}