{
  "source": "https://api.nasdaq.com/api/quote/MSTR/historical",
  "symbol": "MSTR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "72.00",
      "high": "75.099",
      "low": "70.13",
      "close": "74.872",
      "volume": "13120310"
    },
    {
      "date": "2021-08-09",
      "open": "79.6311",
      "high": "79.80",
      "low": "76.27",
      "close": "76.773",
      "volume": "14213490"
    },
    {
      "date": "2021-08-10",
      "open": "76.663",
      "high": "77.7015",
      "low": "74.418",
      "close": "75.049",
      "volume": "7967180"
    },
    {
      "date": "2021-08-11",
      "open": "76.224",
      "high": "77.088",
      "low": "74.011",
      "close": "74.749",
      "volume": "7282940"
    },
    {
      "date": "2021-08-12",
      "open": "72.472",
      "high": "73.08",
      "low": "71.24",
      "close": "72.099",
      "volume": "7207110"
    },
    {
      "date": "2021-08-13",
      "open": "74.50",
      "high": "75.389",
      "low": "72.61",
      "close": "72.80",
      "volume": "6573570"
    },
    {
      "date": "2021-08-16",
      "open": "74.00",
      "high": "74.10",
      "low": "69.221",
      "close": "69.751",
      "volume": "6727850"
    },
    {
      "date": "2021-08-17",
      "open": "69.107",
      "high": "70.00",
      "low": "65.748",
      "close": "66.369",
      "volume": "6615120"
    },
    {
      "date": "2021-08-18",
      "open": "65.912",
      "high": "67.80",
      "low": "65.268",
      "close": "65.505",
      "volume": "5472690"
    },
    {
      "date": "2021-08-19",
      "open": "64.634",
      "high": "67.86",
      "low": "64.143",
      "close": "67.626",
      "volume": "6727260"
    },
    {
      "date": "2021-08-20",
      "open": "68.617",
      "high": "72.799",
      "low": "68.301",
      "close": "71.656",
      "volume": "9820610"
    },
    {
      "date": "2021-08-23",
      "open": "74.19",
      "high": "74.778",
      "low": "71.006",
      "close": "71.851",
      "volume": "8138490"
    },
    {
      "date": "2021-08-24",
      "open": "71.793",
      "high": "71.793",
      "low": "69.122",
      "close": "71.55",
      "volume": "8113500"
    },
    {
      "date": "2021-08-25",
      "open": "71.465",
      "high": "73.51",
      "low": "70.50",
      "close": "72.671",
      "volume": "6648690"
    },
    {
      "date": "2021-08-26",
      "open": "71.20",
      "high": "71.45",
      "low": "69.155",
      "close": "69.366",
      "volume": "5714500"
    },
    {
      "date": "2021-08-27",
      "open": "69.95",
      "high": "72.109",
      "low": "69.505",
      "close": "70.72",
      "volume": "8108760"
    },
    {
      "date": "2021-08-30",
      "open": "70.259",
      "high": "70.832",
      "low": "69.397",
      "close": "70.299",
      "volume": "5287620"
    },
    {
      "date": "2021-08-31",
      "open": "70.233",
      "high": "70.50",
      "low": "68.709",
      "close": "69.43",
      "volume": "5307240"
    },
    {
      "date": "2021-09-01",
      "open": "70.00",
      "high": "71.70",
      "low": "69.101",
      "close": "70.25",
      "volume": "8252350"
    },
    {
      "date": "2021-09-02",
      "open": "72.289",
      "high": "73.266",
      "low": "69.50",
      "close": "69.571",
      "volume": "7360010"
    },
    {
      "date": "2021-09-03",
      "open": "71.61",
      "high": "72.80",
      "low": "70.35",
      "close": "71.226",
      "volume": "7380230"
    },
    {
      "date": "2021-09-07",
      "open": "69.90",
      "high": "70.20",
      "low": "64.478",
      "close": "64.801",
      "volume": "18091800"
    },
    {
      "date": "2021-09-08",
      "open": "64.81",
      "high": "65.894",
      "low": "63.063",
      "close": "63.862",
      "volume": "8218440"
    },
    {
      "date": "2021-09-09",
      "open": "64.51",
      "high": "65.3821",
      "low": "63.238",
      "close": "64.062",
      "volume": "6506990"
    },
    {
      "date": "2021-09-10",
      "open": "63.815",
      "high": "64.436",
      "low": "61.203",
      "close": "61.557",
      "volume": "6829420"
    },
    {
      "date": "2021-09-13",
      "open": "60.90",
      "high": "64.273",
      "low": "60.0311",
      "close": "64.27",
      "volume": "9330590"
    },
    {
      "date": "2021-09-14",
      "open": "64.50",
      "high": "65.1014",
      "low": "61.292",
      "close": "61.848",
      "volume": "5726430"
    },
    {
      "date": "2021-09-15",
      "open": "62.80",
      "high": "64.237",
      "low": "62.0511",
      "close": "63.30",
      "volume": "5648500"
    },
    {
      "date": "2021-09-16",
      "open": "63.212",
      "high": "63.323",
      "low": "61.148",
      "close": "63.30",
      "volume": "5106760"
    },
    {
      "date": "2021-09-17",
      "open": "63.30",
      "high": "63.453",
      "low": "61.203",
      "close": "61.429",
      "volume": "21566330"
    },
    {
      "date": "2021-09-20",
      "open": "57.442",
      "high": "59.31",
      "low": "56.829",
      "close": "58.839",
      "volume": "7755170"
    },
    {
      "date": "2021-09-21",
      "open": "58.887",
      "high": "59.422",
      "low": "57.60",
      "close": "58.102",
      "volume": "4633140"
    },
    {
      "date": "2021-09-22",
      "open": "58.935",
      "high": "60.497",
      "low": "58.4797",
      "close": "59.961",
      "volume": "3781060"
    },
    {
      "date": "2021-09-23",
      "open": "60.673",
      "high": "61.776",
      "low": "59.8666",
      "close": "61.657",
      "volume": "3975870"
    },
    {
      "date": "2021-09-24",
      "open": "58.00",
      "high": "60.233",
      "low": "57.50",
      "close": "59.939",
      "volume": "4683390"
    },
    {
      "date": "2021-09-27",
      "open": "60.325",
      "high": "60.60",
      "low": "58.973",
      "close": "59.475",
      "volume": "2755580"
    },
    {
      "date": "2021-09-28",
      "open": "58.525",
      "high": "59.00",
      "low": "57.158",
      "close": "57.351",
      "volume": "3382430"
    },
    {
      "date": "2021-09-29",
      "open": "58.071",
      "high": "58.647",
      "low": "56.526",
      "close": "56.632",
      "volume": "2928430"
    },
    {
      "date": "2021-09-30",
      "open": "58.212",
      "high": "59.735",
      "low": "57.44",
      "close": "57.84",
      "volume": "3172000"
    },
    {
      "date": "2021-10-01",
      "open": "61.561",
      "high": "61.561",
      "low": "59.226",
      "close": "61.246",
      "volume": "5111670"
    },
    {
      "date": "2021-10-04",
      "open": "61.148",
      "high": "61.363",
      "low": "58.279",
      "close": "60.725",
      "volume": "4355210"
    },
    {
      "date": "2021-10-05",
      "open": "62.032",
      "high": "65.251",
      "low": "61.28",
      "close": "65.101",
      "volume": "4490270"
    },
    {
      "date": "2021-10-06",
      "open": "67.00",
      "high": "68.239",
      "low": "65.00",
      "close": "67.381",
      "volume": "7123120"
    },
    {
      "date": "2021-10-07",
      "open": "66.50",
      "high": "69.3835",
      "low": "66.368",
      "close": "69.279",
      "volume": "5028590"
    },
    {
      "date": "2021-10-08",
      "open": "69.917",
      "high": "71.279",
      "low": "69.049",
      "close": "70.882",
      "volume": "6862420"
    },
    {
      "date": "2021-10-11",
      "open": "72.00",
      "high": "75.1992",
      "low": "71.825",
      "close": "73.18",
      "volume": "5771430"
    },
    {
      "date": "2021-10-12",
      "open": "72.844",
      "high": "73.9623",
      "low": "70.194",
      "close": "71.065",
      "volume": "4133090"
    },
    {
      "date": "2021-10-13",
      "open": "71.00",
      "high": "72.741",
      "low": "70.349",
      "close": "72.63",
      "volume": "2921190"
    },
    {
      "date": "2021-10-14",
      "open": "73.867",
      "high": "74.0916",
      "low": "71.854",
      "close": "72.395",
      "volume": "2798690"
    },
    {
      "date": "2021-10-15",
      "open": "73.999",
      "high": "76.198",
      "low": "73.40",
      "close": "74.985",
      "volume": "7322730"
    },
    {
      "date": "2021-10-18",
      "open": "74.80",
      "high": "75.738",
      "low": "73.8079",
      "close": "73.964",
      "volume": "5830250"
    },
    {
      "date": "2021-10-19",
      "open": "74.2248",
      "high": "75.0699",
      "low": "70.101",
      "close": "72.725",
      "volume": "7485910"
    },
    {
      "date": "2021-10-20",
      "open": "73.50",
      "high": "77.707",
      "low": "73.157",
      "close": "75.818",
      "volume": "7379360"
    },
    {
      "date": "2021-10-21",
      "open": "75.287",
      "high": "75.9526",
      "low": "72.957",
      "close": "73.543",
      "volume": "4652960"
    },
    {
      "date": "2021-10-22",
      "open": "73.143",
      "high": "73.85",
      "low": "70.70",
      "close": "71.852",
      "volume": "3685640"
    },
    {
      "date": "2021-10-25",
      "open": "73.645",
      "high": "75.5485",
      "low": "73.30",
      "close": "74.602",
      "volume": "3807340"
    },
    {
      "date": "2021-10-26",
      "open": "74.032",
      "high": "75.4714",
      "low": "73.246",
      "close": "73.486",
      "volume": "3231860"
    },
    {
      "date": "2021-10-27",
      "open": "72.00",
      "high": "72.882",
      "low": "70.958",
      "close": "71.502",
      "volume": "3647300"
    },
    {
      "date": "2021-10-28",
      "open": "72.894",
      "high": "74.802",
      "low": "70.80",
      "close": "71.713",
      "volume": "6713850"
    },
    {
      "date": "2021-10-29",
      "open": "72.41",
      "high": "73.718",
      "low": "69.141",
      "close": "71.506",
      "volume": "6983120"
    },
    {
      "date": "2021-11-01",
      "open": "72.10",
      "high": "74.5265",
      "low": "71.119",
      "close": "73.612",
      "volume": "4407710"
    },
    {
      "date": "2021-11-02",
      "open": "75.696",
      "high": "84.10",
      "low": "74.10",
      "close": "79.414",
      "volume": "14874270"
    },
    {
      "date": "2021-11-03",
      "open": "78.159",
      "high": "81.7634",
      "low": "77.817",
      "close": "81.025",
      "volume": "6658760"
    },
    {
      "date": "2021-11-04",
      "open": "81.00",
      "high": "82.8742",
      "low": "79.00",
      "close": "80.00",
      "volume": "3768490"
    },
    {
      "date": "2021-11-05",
      "open": "80.387",
      "high": "81.205",
      "low": "77.91",
      "close": "79.751",
      "volume": "6187970"
    },
    {
      "date": "2021-11-08",
      "open": "84.199",
      "high": "87.3185",
      "low": "84.028",
      "close": "86.00",
      "volume": "7177970"
    },
    {
      "date": "2021-11-09",
      "open": "88.45",
      "high": "89.138",
      "low": "83.501",
      "close": "85.901",
      "volume": "5312120"
    },
    {
      "date": "2021-11-10",
      "open": "88.00",
      "high": "88.00",
      "low": "80.368",
      "close": "81.634",
      "volume": "5571660"
    },
    {
      "date": "2021-11-11",
      "open": "81.233",
      "high": "83.704",
      "low": "80.70",
      "close": "81.836",
      "volume": "2881250"
    },
    {
      "date": "2021-11-12",
      "open": "81.102",
      "high": "81.258",
      "low": "78.5857",
      "close": "81.173",
      "volume": "4632420"
    },
    {
      "date": "2021-11-15",
      "open": "81.996",
      "high": "81.996",
      "low": "78.134",
      "close": "79.50",
      "volume": "3914780"
    },
    {
      "date": "2021-11-16",
      "open": "76.85",
      "high": "77.9998",
      "low": "74.8413",
      "close": "75.202",
      "volume": "4937230"
    },
    {
      "date": "2021-11-17",
      "open": "76.36",
      "high": "76.50",
      "low": "73.70",
      "close": "75.30",
      "volume": "3575580"
    },
    {
      "date": "2021-11-18",
      "open": "75.051",
      "high": "75.051",
      "low": "71.697",
      "close": "72.736",
      "volume": "5013420"
    },
    {
      "date": "2021-11-19",
      "open": "73.512",
      "high": "73.90",
      "low": "71.80",
      "close": "71.831",
      "volume": "4345930"
    },
    {
      "date": "2021-11-22",
      "open": "72.471",
      "high": "72.581",
      "low": "68.839",
      "close": "69.002",
      "volume": "4001950"
    },
    {
      "date": "2021-11-23",
      "open": "69.427",
      "high": "70.899",
      "low": "68.073",
      "close": "69.677",
      "volume": "3462660"
    },
    {
      "date": "2021-11-24",
      "open": "68.80",
      "high": "70.399",
      "low": "68.10",
      "close": "70.09",
      "volume": "5555000"
    },
    {
      "date": "2021-11-26",
      "open": "68.129",
      "high": "68.129",
      "low": "65.50",
      "close": "66.30",
      "volume": "3722110"
    },
    {
      "date": "2021-11-29",
      "open": "69.00",
      "high": "70.452",
      "low": "67.132",
      "close": "69.548",
      "volume": "5869580"
    },
    {
      "date": "2021-11-30",
      "open": "69.825",
      "high": "72.66",
      "low": "69.00",
      "close": "72.143",
      "volume": "6640030"
    },
    {
      "date": "2021-12-01",
      "open": "73.264",
      "high": "74.399",
      "low": "70.00",
      "close": "70.547",
      "volume": "7659450"
    },
    {
      "date": "2021-12-02",
      "open": "69.152",
      "high": "71.185",
      "low": "66.706",
      "close": "68.336",
      "volume": "4995330"
    },
    {
      "date": "2021-12-03",
      "open": "67.593",
      "high": "68.3894",
      "low": "61.624",
      "close": "63.099",
      "volume": "8091270"
    },
    {
      "date": "2021-12-06",
      "open": "59.492",
      "high": "60.401",
      "low": "56.573",
      "close": "59.647",
      "volume": "6395880"
    },
    {
      "date": "2021-12-07",
      "open": "62.10",
      "high": "64.719",
      "low": "62.10",
      "close": "62.817",
      "volume": "3965360"
    },
    {
      "date": "2021-12-08",
      "open": "62.367",
      "high": "64.15",
      "low": "61.20",
      "close": "63.654",
      "volume": "2270420"
    },
    {
      "date": "2021-12-09",
      "open": "62.15",
      "high": "62.5275",
      "low": "58.744",
      "close": "59.188",
      "volume": "3760840"
    },
    {
      "date": "2021-12-10",
      "open": "61.361",
      "high": "61.953",
      "low": "58.135",
      "close": "60.084",
      "volume": "3513700"
    },
    {
      "date": "2021-12-13",
      "open": "59.495",
      "high": "59.499",
      "low": "56.556",
      "close": "57.164",
      "volume": "3757930"
    },
    {
      "date": "2021-12-14",
      "open": "56.50",
      "high": "58.45",
      "low": "55.654",
      "close": "58.038",
      "volume": "3645850"
    },
    {
      "date": "2021-12-15",
      "open": "57.761",
      "high": "60.30",
      "low": "54.80",
      "close": "59.859",
      "volume": "5288870"
    },
    {
      "date": "2021-12-16",
      "open": "59.572",
      "high": "60.2079",
      "low": "55.966",
      "close": "56.694",
      "volume": "4017540"
    },
    {
      "date": "2021-12-17",
      "open": "55.355",
      "high": "58.084",
      "low": "52.881",
      "close": "57.158",
      "volume": "7467670"
    },
    {
      "date": "2021-12-20",
      "open": "55.282",
      "high": "56.3645",
      "low": "54.30",
      "close": "54.639",
      "volume": "3438310"
    },
    {
      "date": "2021-12-21",
      "open": "56.77",
      "high": "57.476",
      "low": "55.678",
      "close": "56.75",
      "volume": "2826570"
    },
    {
      "date": "2021-12-22",
      "open": "56.836",
      "high": "57.852",
      "low": "56.20",
      "close": "56.999",
      "volume": "2713520"
    },
    {
      "date": "2021-12-23",
      "open": "56.83",
      "high": "60.00",
      "low": "56.301",
      "close": "59.721",
      "volume": "5451070"
    },
    {
      "date": "2021-12-27",
      "open": "60.00",
      "high": "62.1517",
      "low": "59.84",
      "close": "60.828",
      "volume": "3128900"
    },
    {
      "date": "2021-12-28",
      "open": "59.00",
      "high": "59.0234",
      "low": "56.262",
      "close": "56.797",
      "volume": "3459740"
    },
    {
      "date": "2021-12-29",
      "open": "56.696",
      "high": "56.9855",
      "low": "55.124",
      "close": "55.609",
      "volume": "2771070"
    },
    {
      "date": "2021-12-30",
      "open": "55.588",
      "high": "57.545",
      "low": "55.588",
      "close": "56.234",
      "volume": "3164190"
    },
    {
      "date": "2021-12-31",
      "open": "56.69",
      "high": "57.50",
      "low": "54.3325",
      "close": "54.449",
      "volume": "3363340"
    },
    {
      "date": "2022-01-03",
      "open": "55.061",
      "high": "56.133",
      "low": "54.30",
      "close": "55.826",
      "volume": "3468500"
    },
    {
      "date": "2022-01-04",
      "open": "56.015",
      "high": "57.626",
      "low": "53.502",
      "close": "55.107",
      "volume": "3947270"
    },
    {
      "date": "2022-01-05",
      "open": "54.176",
      "high": "55.251",
      "low": "50.749",
      "close": "50.91",
      "volume": "5470290"
    },
    {
      "date": "2022-01-06",
      "open": "50.00",
      "high": "50.85",
      "low": "47.7815",
      "close": "49.862",
      "volume": "4845090"
    },
    {
      "date": "2022-01-07",
      "open": "49.09",
      "high": "50.00",
      "low": "47.121",
      "close": "48.295",
      "volume": "4258300"
    },
    {
      "date": "2022-01-10",
      "open": "46.369",
      "high": "48.226",
      "low": "44.825",
      "close": "48.195",
      "volume": "5599250"
    },
    {
      "date": "2022-01-11",
      "open": "48.23",
      "high": "51.308",
      "low": "47.417",
      "close": "50.656",
      "volume": "4741700"
    },
    {
      "date": "2022-01-12",
      "open": "52.40",
      "high": "52.998",
      "low": "51.072",
      "close": "51.464",
      "volume": "3622560"
    },
    {
      "date": "2022-01-13",
      "open": "52.185",
      "high": "52.769",
      "low": "48.7512",
      "close": "48.959",
      "volume": "3250880"
    },
    {
      "date": "2022-01-14",
      "open": "48.417",
      "high": "50.262",
      "low": "48.1835",
      "close": "49.956",
      "volume": "2645240"
    },
    {
      "date": "2022-01-18",
      "open": "48.48",
      "high": "48.956",
      "low": "46.6615",
      "close": "46.828",
      "volume": "4091830"
    },
    {
      "date": "2022-01-19",
      "open": "48.279",
      "high": "49.199",
      "low": "45.8463",
      "close": "46.042",
      "volume": "4224250"
    },
    {
      "date": "2022-01-20",
      "open": "46.709",
      "high": "49.087",
      "low": "45.55",
      "close": "45.753",
      "volume": "4392580"
    },
    {
      "date": "2022-01-21",
      "open": "42.284",
      "high": "43.4075",
      "low": "36.5985",
      "close": "37.589",
      "volume": "15706930"
    },
    {
      "date": "2022-01-24",
      "open": "32.00",
      "high": "37.30",
      "low": "31.9005",
      "close": "37.045",
      "volume": "15060920"
    },
    {
      "date": "2022-01-25",
      "open": "36.999",
      "high": "37.94",
      "low": "35.50",
      "close": "36.505",
      "volume": "8319400"
    },
    {
      "date": "2022-01-26",
      "open": "39.366",
      "high": "39.366",
      "low": "34.595",
      "close": "35.365",
      "volume": "7891780"
    },
    {
      "date": "2022-01-27",
      "open": "36.00",
      "high": "36.00",
      "low": "31.759",
      "close": "31.945",
      "volume": "8737400"
    },
    {
      "date": "2022-01-28",
      "open": "32.869",
      "high": "34.21",
      "low": "30.719",
      "close": "33.895",
      "volume": "8143280"
    },
    {
      "date": "2022-01-31",
      "open": "33.788",
      "high": "37.0795",
      "low": "33.295",
      "close": "36.801",
      "volume": "7629500"
    },
    {
      "date": "2022-02-01",
      "open": "38.286",
      "high": "39.095",
      "low": "36.2689",
      "close": "37.30",
      "volume": "6405930"
    },
    {
      "date": "2022-02-02",
      "open": "36.674",
      "high": "36.869",
      "low": "33.6036",
      "close": "34.884",
      "volume": "7402090"
    },
    {
      "date": "2022-02-03",
      "open": "34.00",
      "high": "35.6845",
      "low": "33.196",
      "close": "34.009",
      "volume": "5535980"
    },
    {
      "date": "2022-02-04",
      "open": "34.076",
      "high": "39.858",
      "low": "33.974",
      "close": "39.164",
      "volume": "9440010"
    },
    {
      "date": "2022-02-07",
      "open": "40.4512",
      "high": "43.333",
      "low": "40.40",
      "close": "41.347",
      "volume": "10873800"
    },
    {
      "date": "2022-02-08",
      "open": "40.875",
      "high": "42.673",
      "low": "40.3475",
      "close": "42.543",
      "volume": "4889110"
    },
    {
      "date": "2022-02-09",
      "open": "43.00",
      "high": "44.66",
      "low": "42.22",
      "close": "44.66",
      "volume": "3988570"
    },
    {
      "date": "2022-02-10",
      "open": "43.95",
      "high": "46.304",
      "low": "42.4535",
      "close": "43.148",
      "volume": "6236070"
    },
    {
      "date": "2022-02-11",
      "open": "43.011",
      "high": "44.365",
      "low": "40.55",
      "close": "41.101",
      "volume": "4971700"
    },
    {
      "date": "2022-02-14",
      "open": "41.47",
      "high": "42.949",
      "low": "40.50",
      "close": "40.949",
      "volume": "3424340"
    },
    {
      "date": "2022-02-15",
      "open": "43.101",
      "high": "43.8276",
      "low": "42.4495",
      "close": "43.724",
      "volume": "3144770"
    },
    {
      "date": "2022-02-16",
      "open": "42.852",
      "high": "43.751",
      "low": "41.603",
      "close": "43.498",
      "volume": "3304470"
    },
    {
      "date": "2022-02-17",
      "open": "42.023",
      "high": "42.33",
      "low": "40.188",
      "close": "40.46",
      "volume": "3753480"
    },
    {
      "date": "2022-02-18",
      "open": "40.459",
      "high": "40.746",
      "low": "38.522",
      "close": "39.597",
      "volume": "4694200"
    },
    {
      "date": "2022-02-22",
      "open": "37.5814",
      "high": "39.00",
      "low": "36.804",
      "close": "37.77",
      "volume": "4672350"
    },
    {
      "date": "2022-02-23",
      "open": "39.05",
      "high": "39.32",
      "low": "36.30",
      "close": "36.503",
      "volume": "3655790"
    },
    {
      "date": "2022-02-24",
      "open": "34.024",
      "high": "39.94",
      "low": "33.684",
      "close": "39.696",
      "volume": "7312570"
    },
    {
      "date": "2022-02-25",
      "open": "40.30",
      "high": "41.20",
      "low": "39.258",
      "close": "40.50",
      "volume": "4069940"
    },
    {
      "date": "2022-02-28",
      "open": "40.157",
      "high": "44.7125",
      "low": "40.157",
      "close": "44.30",
      "volume": "5982230"
    },
    {
      "date": "2022-03-01",
      "open": "46.512",
      "high": "47.3048",
      "low": "44.969",
      "close": "46.473",
      "volume": "6571430"
    },
    {
      "date": "2022-03-02",
      "open": "45.482",
      "high": "46.969",
      "low": "45.0925",
      "close": "45.929",
      "volume": "4028040"
    },
    {
      "date": "2022-03-03",
      "open": "45.51",
      "high": "46.015",
      "low": "42.612",
      "close": "42.87",
      "volume": "3184330"
    },
    {
      "date": "2022-03-04",
      "open": "42.50",
      "high": "43.362",
      "low": "40.706",
      "close": "41.036",
      "volume": "3410610"
    },
    {
      "date": "2022-03-07",
      "open": "41.51",
      "high": "42.50",
      "low": "38.843",
      "close": "38.891",
      "volume": "4721650"
    },
    {
      "date": "2022-03-08",
      "open": "39.498",
      "high": "42.50",
      "low": "39.361",
      "close": "41.036",
      "volume": "4431910"
    },
    {
      "date": "2022-03-09",
      "open": "44.20",
      "high": "45.445",
      "low": "43.4237",
      "close": "43.675",
      "volume": "4581380"
    },
    {
      "date": "2022-03-10",
      "open": "41.50",
      "high": "42.298",
      "low": "40.6469",
      "close": "42.113",
      "volume": "2919890"
    },
    {
      "date": "2022-03-11",
      "open": "42.70",
      "high": "42.918",
      "low": "39.0487",
      "close": "39.082",
      "volume": "3538770"
    },
    {
      "date": "2022-03-14",
      "open": "38.995",
      "high": "39.288",
      "low": "36.391",
      "close": "36.993",
      "volume": "4931900"
    },
    {
      "date": "2022-03-15",
      "open": "36.907",
      "high": "39.615",
      "low": "36.32",
      "close": "39.614",
      "volume": "3780140"
    },
    {
      "date": "2022-03-16",
      "open": "40.017",
      "high": "42.949",
      "low": "39.8745",
      "close": "42.878",
      "volume": "5693880"
    },
    {
      "date": "2022-03-17",
      "open": "42.798",
      "high": "44.21",
      "low": "42.50",
      "close": "43.409",
      "volume": "3397870"
    },
    {
      "date": "2022-03-18",
      "open": "43.582",
      "high": "45.69",
      "low": "43.192",
      "close": "45.428",
      "volume": "7103760"
    },
    {
      "date": "2022-03-21",
      "open": "45.107",
      "high": "45.45",
      "low": "43.0294",
      "close": "43.648",
      "volume": "3502360"
    },
    {
      "date": "2022-03-22",
      "open": "45.016",
      "high": "46.77",
      "low": "44.883",
      "close": "45.995",
      "volume": "4343940"
    },
    {
      "date": "2022-03-23",
      "open": "45.516",
      "high": "47.0305",
      "low": "44.70",
      "close": "45.069",
      "volume": "2536490"
    },
    {
      "date": "2022-03-24",
      "open": "45.966",
      "high": "48.4735",
      "low": "45.10",
      "close": "48.392",
      "volume": "4389960"
    },
    {
      "date": "2022-03-25",
      "open": "49.37",
      "high": "49.3934",
      "low": "46.0935",
      "close": "47.242",
      "volume": "4126750"
    },
    {
      "date": "2022-03-28",
      "open": "49.604",
      "high": "51.233",
      "low": "48.80",
      "close": "51.00",
      "volume": "4265230"
    },
    {
      "date": "2022-03-29",
      "open": "51.00",
      "high": "52.2803",
      "low": "49.5369",
      "close": "52.00",
      "volume": "3638740"
    },
    {
      "date": "2022-03-30",
      "open": "50.62",
      "high": "51.60",
      "low": "49.704",
      "close": "50.069",
      "volume": "2783950"
    },
    {
      "date": "2022-03-31",
      "open": "50.493",
      "high": "50.6551",
      "low": "48.561",
      "close": "48.632",
      "volume": "3329570"
    },
    {
      "date": "2022-04-01",
      "open": "48.956",
      "high": "49.80",
      "low": "47.88",
      "close": "49.098",
      "volume": "2707780"
    },
    {
      "date": "2022-04-04",
      "open": "49.172",
      "high": "50.33",
      "low": "48.855",
      "close": "50.126",
      "volume": "2668070"
    },
    {
      "date": "2022-04-05",
      "open": "50.857",
      "high": "50.857",
      "low": "47.122",
      "close": "48.728",
      "volume": "4540430"
    },
    {
      "date": "2022-04-06",
      "open": "47.292",
      "high": "47.685",
      "low": "44.7595",
      "close": "45.511",
      "volume": "4306780"
    },
    {
      "date": "2022-04-07",
      "open": "45.55",
      "high": "46.77",
      "low": "44.60",
      "close": "46.361",
      "volume": "3426710"
    },
    {
      "date": "2022-04-08",
      "open": "45.908",
      "high": "47.06",
      "low": "45.281",
      "close": "45.324",
      "volume": "2748540"
    },
    {
      "date": "2022-04-11",
      "open": "44.122",
      "high": "44.7505",
      "low": "42.503",
      "close": "43.639",
      "volume": "3566830"
    },
    {
      "date": "2022-04-12",
      "open": "44.80",
      "high": "47.607",
      "low": "43.749",
      "close": "44.345",
      "volume": "4922670"
    },
    {
      "date": "2022-04-13",
      "open": "44.125",
      "high": "46.659",
      "low": "44.125",
      "close": "46.358",
      "volume": "2613130"
    },
    {
      "date": "2022-04-14",
      "open": "46.402",
      "high": "46.975",
      "low": "44.643",
      "close": "44.919",
      "volume": "2567010"
    },
    {
      "date": "2022-04-18",
      "open": "44.78",
      "high": "45.216",
      "low": "43.131",
      "close": "44.589",
      "volume": "2522580"
    },
    {
      "date": "2022-04-19",
      "open": "45.00",
      "high": "47.117",
      "low": "44.30",
      "close": "47.114",
      "volume": "2847760"
    },
    {
      "date": "2022-04-20",
      "open": "47.66",
      "high": "47.728",
      "low": "44.645",
      "close": "44.903",
      "volume": "2820800"
    },
    {
      "date": "2022-04-21",
      "open": "46.102",
      "high": "47.187",
      "low": "42.5805",
      "close": "42.786",
      "volume": "4163030"
    },
    {
      "date": "2022-04-22",
      "open": "42.492",
      "high": "43.698",
      "low": "40.80",
      "close": "40.908",
      "volume": "3542700"
    },
    {
      "date": "2022-04-25",
      "open": "40.508",
      "high": "42.80",
      "low": "40.398",
      "close": "42.80",
      "volume": "3293110"
    },
    {
      "date": "2022-04-26",
      "open": "42.60",
      "high": "42.7435",
      "low": "39.034",
      "close": "39.101",
      "volume": "3749040"
    },
    {
      "date": "2022-04-27",
      "open": "39.32",
      "high": "40.596",
      "low": "38.365",
      "close": "38.578",
      "volume": "3072710"
    },
    {
      "date": "2022-04-28",
      "open": "39.30",
      "high": "40.406",
      "low": "36.965",
      "close": "40.049",
      "volume": "4053300"
    },
    {
      "date": "2022-04-29",
      "open": "39.30",
      "high": "41.00",
      "low": "35.30",
      "close": "35.417",
      "volume": "5479780"
    },
    {
      "date": "2022-05-02",
      "open": "35.601",
      "high": "36.953",
      "low": "34.371",
      "close": "36.591",
      "volume": "5160050"
    },
    {
      "date": "2022-05-03",
      "open": "36.40",
      "high": "36.894",
      "low": "34.009",
      "close": "34.34",
      "volume": "4751970"
    },
    {
      "date": "2022-05-04",
      "open": "35.001",
      "high": "36.862",
      "low": "32.525",
      "close": "36.644",
      "volume": "8104430"
    },
    {
      "date": "2022-05-05",
      "open": "35.662",
      "high": "35.7335",
      "low": "30.56",
      "close": "31.452",
      "volume": "8594210"
    },
    {
      "date": "2022-05-06",
      "open": "30.906",
      "high": "31.00",
      "low": "28.2545",
      "close": "29.424",
      "volume": "12083840"
    },
    {
      "date": "2022-05-09",
      "open": "27.125",
      "high": "27.125",
      "low": "21.412",
      "close": "21.905",
      "volume": "19280310"
    },
    {
      "date": "2022-05-10",
      "open": "23.959",
      "high": "24.952",
      "low": "20.837",
      "close": "22.552",
      "volume": "17050600"
    },
    {
      "date": "2022-05-11",
      "open": "20.00",
      "high": "21.776",
      "low": "16.50",
      "close": "16.82",
      "volume": "36187640"
    },
    {
      "date": "2022-05-12",
      "open": "15.319",
      "high": "20.5262",
      "low": "13.409",
      "close": "17.118",
      "volume": "46929100"
    },
    {
      "date": "2022-05-13",
      "open": "20.206",
      "high": "22.00",
      "low": "19.3295",
      "close": "20.457",
      "volume": "25233570"
    },
    {
      "date": "2022-05-16",
      "open": "20.00",
      "high": "20.8405",
      "low": "19.301",
      "close": "20.151",
      "volume": "10088960"
    },
    {
      "date": "2022-05-17",
      "open": "21.00",
      "high": "22.596",
      "low": "20.504",
      "close": "22.487",
      "volume": "10170550"
    },
    {
      "date": "2022-05-18",
      "open": "21.688",
      "high": "22.3881",
      "low": "19.554",
      "close": "19.744",
      "volume": "9952570"
    },
    {
      "date": "2022-05-19",
      "open": "20.479",
      "high": "22.032",
      "low": "19.8049",
      "close": "21.077",
      "volume": "8014850"
    },
    {
      "date": "2022-05-20",
      "open": "21.452",
      "high": "21.949",
      "low": "18.90",
      "close": "20.275",
      "volume": "9193010"
    },
    {
      "date": "2022-05-23",
      "open": "21.164",
      "high": "21.50",
      "low": "19.83",
      "close": "20.437",
      "volume": "8984500"
    },
    {
      "date": "2022-05-24",
      "open": "20.06",
      "high": "20.133",
      "low": "18.44",
      "close": "19.301",
      "volume": "8066760"
    },
    {
      "date": "2022-05-25",
      "open": "19.073",
      "high": "20.343",
      "low": "19.029",
      "close": "19.812",
      "volume": "5390640"
    },
    {
      "date": "2022-05-26",
      "open": "18.022",
      "high": "22.071",
      "low": "17.61",
      "close": "21.61",
      "volume": "9678470"
    },
    {
      "date": "2022-05-27",
      "open": "22.028",
      "high": "23.387",
      "low": "21.28",
      "close": "21.939",
      "volume": "9705870"
    },
    {
      "date": "2022-05-31",
      "open": "23.517",
      "high": "27.288",
      "low": "22.852",
      "close": "26.469",
      "volume": "15526960"
    },
    {
      "date": "2022-06-01",
      "open": "26.135",
      "high": "26.70",
      "low": "23.30",
      "close": "23.814",
      "volume": "8710420"
    },
    {
      "date": "2022-06-02",
      "open": "23.282",
      "high": "25.08",
      "low": "23.1818",
      "close": "24.446",
      "volume": "5960210"
    },
    {
      "date": "2022-06-03",
      "open": "23.938",
      "high": "23.938",
      "low": "22.355",
      "close": "22.722",
      "volume": "4992260"
    },
    {
      "date": "2022-06-06",
      "open": "24.395",
      "high": "24.877",
      "low": "23.236",
      "close": "23.544",
      "volume": "5853770"
    },
    {
      "date": "2022-06-07",
      "open": "22.17",
      "high": "24.2492",
      "low": "21.8081",
      "close": "24.00",
      "volume": "6666690"
    },
    {
      "date": "2022-06-08",
      "open": "23.688",
      "high": "24.699",
      "low": "23.2194",
      "close": "23.289",
      "volume": "3107770"
    },
    {
      "date": "2022-06-09",
      "open": "23.133",
      "high": "23.3526",
      "low": "21.6361",
      "close": "21.776",
      "volume": "5242830"
    },
    {
      "date": "2022-06-10",
      "open": "21.189",
      "high": "21.386",
      "low": "19.78",
      "close": "20.336",
      "volume": "7849910"
    },
    {
      "date": "2022-06-13",
      "open": "14.931",
      "high": "16.798",
      "low": "14.39",
      "close": "15.215",
      "volume": "36774720"
    },
    {
      "date": "2022-06-14",
      "open": "14.901",
      "high": "16.868",
      "low": "14.53",
      "close": "15.687",
      "volume": "18926260"
    },
    {
      "date": "2022-06-15",
      "open": "16.025",
      "high": "17.688",
      "low": "15.61",
      "close": "17.134",
      "volume": "18770150"
    },
    {
      "date": "2022-06-16",
      "open": "16.087",
      "high": "16.7035",
      "low": "15.446",
      "close": "16.134",
      "volume": "11403370"
    },
    {
      "date": "2022-06-17",
      "open": "15.803",
      "high": "16.856",
      "low": "15.751",
      "close": "16.76",
      "volume": "12301670"
    },
    {
      "date": "2022-06-21",
      "open": "17.094",
      "high": "19.4822",
      "low": "16.998",
      "close": "17.896",
      "volume": "11347020"
    },
    {
      "date": "2022-06-22",
      "open": "17.725",
      "high": "18.70",
      "low": "16.828",
      "close": "17.091",
      "volume": "7515250"
    },
    {
      "date": "2022-06-23",
      "open": "17.70",
      "high": "18.903",
      "low": "16.893",
      "close": "18.831",
      "volume": "6690750"
    },
    {
      "date": "2022-06-24",
      "open": "19.50",
      "high": "20.799",
      "low": "19.40",
      "close": "20.544",
      "volume": "9964550"
    },
    {
      "date": "2022-06-27",
      "open": "20.251",
      "high": "20.6125",
      "low": "18.499",
      "close": "19.673",
      "volume": "7685420"
    },
    {
      "date": "2022-06-28",
      "open": "19.764",
      "high": "20.37",
      "low": "18.471",
      "close": "18.612",
      "volume": "6345710"
    },
    {
      "date": "2022-06-29",
      "open": "18.03",
      "high": "18.423",
      "low": "17.251",
      "close": "17.969",
      "volume": "7620990"
    },
    {
      "date": "2022-06-30",
      "open": "17.28",
      "high": "17.542",
      "low": "16.273",
      "close": "16.43",
      "volume": "7791870"
    },
    {
      "date": "2022-07-01",
      "open": "16.797",
      "high": "17.217",
      "low": "16.139",
      "close": "16.677",
      "volume": "7855090"
    },
    {
      "date": "2022-07-05",
      "open": "16.584",
      "high": "18.8385",
      "low": "16.002",
      "close": "18.768",
      "volume": "8114260"
    },
    {
      "date": "2022-07-06",
      "open": "18.576",
      "high": "19.3585",
      "low": "18.317",
      "close": "18.83",
      "volume": "6359740"
    },
    {
      "date": "2022-07-07",
      "open": "19.07",
      "high": "22.052",
      "low": "18.982",
      "close": "21.951",
      "volume": "11958440"
    },
    {
      "date": "2022-07-08",
      "open": "21.312",
      "high": "23.6281",
      "low": "20.668",
      "close": "22.128",
      "volume": "11522790"
    },
    {
      "date": "2022-07-11",
      "open": "21.035",
      "high": "21.33",
      "low": "19.80",
      "close": "20.09",
      "volume": "6977620"
    },
    {
      "date": "2022-07-12",
      "open": "19.652",
      "high": "20.335",
      "low": "18.815",
      "close": "19.252",
      "volume": "5886170"
    },
    {
      "date": "2022-07-13",
      "open": "18.675",
      "high": "20.327",
      "low": "18.2445",
      "close": "19.555",
      "volume": "5641000"
    },
    {
      "date": "2022-07-14",
      "open": "19.329",
      "high": "20.5479",
      "low": "18.688",
      "close": "20.459",
      "volume": "7227930"
    },
    {
      "date": "2022-07-15",
      "open": "20.90",
      "high": "21.419",
      "low": "20.229",
      "close": "21.398",
      "volume": "4886800"
    },
    {
      "date": "2022-07-18",
      "open": "23.012",
      "high": "24.6565",
      "low": "22.425",
      "close": "22.563",
      "volume": "10675760"
    },
    {
      "date": "2022-07-19",
      "open": "23.943",
      "high": "26.88",
      "low": "23.033",
      "close": "26.717",
      "volume": "11809760"
    },
    {
      "date": "2022-07-20",
      "open": "27.85",
      "high": "29.95",
      "low": "27.151",
      "close": "28.877",
      "volume": "16178810"
    },
    {
      "date": "2022-07-21",
      "open": "27.904",
      "high": "29.05",
      "low": "27.138",
      "close": "28.971",
      "volume": "8099800"
    },
    {
      "date": "2022-07-22",
      "open": "29.406",
      "high": "29.8043",
      "low": "27.392",
      "close": "28.192",
      "volume": "6542910"
    },
    {
      "date": "2022-07-25",
      "open": "26.702",
      "high": "27.56",
      "low": "26.201",
      "close": "26.586",
      "volume": "4825630"
    },
    {
      "date": "2022-07-26",
      "open": "24.883",
      "high": "25.598",
      "low": "23.568",
      "close": "23.764",
      "volume": "6626280"
    },
    {
      "date": "2022-07-27",
      "open": "24.728",
      "high": "26.815",
      "low": "24.125",
      "close": "26.24",
      "volume": "7089020"
    },
    {
      "date": "2022-07-28",
      "open": "26.00",
      "high": "27.682",
      "low": "25.556",
      "close": "27.572",
      "volume": "5934160"
    },
    {
      "date": "2022-07-29",
      "open": "27.00",
      "high": "28.797",
      "low": "26.757",
      "close": "28.606",
      "volume": "6156810"
    },
    {
      "date": "2022-08-01",
      "open": "27.653",
      "high": "28.75",
      "low": "27.146",
      "close": "27.574",
      "volume": "5202630"
    },
    {
      "date": "2022-08-02",
      "open": "28.089",
      "high": "29.524",
      "low": "27.574",
      "close": "27.826",
      "volume": "6061000"
    },
    {
      "date": "2022-08-03",
      "open": "28.376",
      "high": "32.455",
      "low": "28.3411",
      "close": "31.368",
      "volume": "12502380"
    },
    {
      "date": "2022-08-04",
      "open": "31.989",
      "high": "33.223",
      "low": "30.453",
      "close": "30.931",
      "volume": "8922350"
    },
    {
      "date": "2022-08-05",
      "open": "30.874",
      "high": "33.097",
      "low": "30.544",
      "close": "31.915",
      "volume": "6913550"
    },
    {
      "date": "2022-08-08",
      "open": "33.565",
      "high": "35.194",
      "low": "32.7445",
      "close": "33.001",
      "volume": "6206550"
    },
    {
      "date": "2022-08-09",
      "open": "32.00",
      "high": "32.6531",
      "low": "31.425",
      "close": "31.938",
      "volume": "3267930"
    },
    {
      "date": "2022-08-10",
      "open": "34.70",
      "high": "34.70",
      "low": "32.75",
      "close": "33.58",
      "volume": "5381410"
    },
    {
      "date": "2022-08-11",
      "open": "35.50",
      "high": "36.197",
      "low": "33.006",
      "close": "33.699",
      "volume": "6053900"
    },
    {
      "date": "2022-08-12",
      "open": "33.699",
      "high": "35.33",
      "low": "33.10",
      "close": "35.284",
      "volume": "4254500"
    },
    {
      "date": "2022-08-15",
      "open": "34.646",
      "high": "35.8322",
      "low": "34.50",
      "close": "34.908",
      "volume": "3049850"
    },
    {
      "date": "2022-08-16",
      "open": "34.448",
      "high": "35.027",
      "low": "33.026",
      "close": "34.264",
      "volume": "3379400"
    },
    {
      "date": "2022-08-17",
      "open": "33.50",
      "high": "33.80",
      "low": "32.014",
      "close": "32.52",
      "volume": "3292260"
    },
    {
      "date": "2022-08-18",
      "open": "32.103",
      "high": "32.80",
      "low": "31.843",
      "close": "32.438",
      "volume": "2445760"
    },
    {
      "date": "2022-08-19",
      "open": "29.942",
      "high": "30.395",
      "low": "28.176",
      "close": "28.30",
      "volume": "7574650"
    },
    {
      "date": "2022-08-22",
      "open": "27.301",
      "high": "27.9685",
      "low": "26.608",
      "close": "26.809",
      "volume": "4506640"
    },
    {
      "date": "2022-08-23",
      "open": "27.19",
      "high": "28.327",
      "low": "25.8833",
      "close": "26.58",
      "volume": "5319190"
    },
    {
      "date": "2022-08-24",
      "open": "26.57",
      "high": "27.671",
      "low": "26.398",
      "close": "27.441",
      "volume": "2485080"
    },
    {
      "date": "2022-08-25",
      "open": "27.786",
      "high": "28.046",
      "low": "26.7185",
      "close": "27.281",
      "volume": "2764130"
    },
    {
      "date": "2022-08-26",
      "open": "27.50",
      "high": "27.50",
      "low": "24.80",
      "close": "24.92",
      "volume": "6048990"
    },
    {
      "date": "2022-08-29",
      "open": "24.137",
      "high": "25.4198",
      "low": "24.111",
      "close": "24.496",
      "volume": "4927790"
    },
    {
      "date": "2022-08-30",
      "open": "25.004",
      "high": "25.30",
      "low": "23.501",
      "close": "24.023",
      "volume": "4948570"
    },
    {
      "date": "2022-08-31",
      "open": "24.827",
      "high": "25.15",
      "low": "22.271",
      "close": "23.156",
      "volume": "9373990"
    },
    {
      "date": "2022-09-01",
      "open": "22.001",
      "high": "22.855",
      "low": "21.329",
      "close": "22.092",
      "volume": "5680610"
    },
    {
      "date": "2022-09-02",
      "open": "22.61",
      "high": "22.775",
      "low": "21.565",
      "close": "21.806",
      "volume": "4238420"
    },
    {
      "date": "2022-09-06",
      "open": "21.853",
      "high": "22.00",
      "low": "20.29",
      "close": "20.425",
      "volume": "8006570"
    },
    {
      "date": "2022-09-07",
      "open": "20.399",
      "high": "22.188",
      "low": "20.378",
      "close": "21.861",
      "volume": "5632010"
    },
    {
      "date": "2022-09-08",
      "open": "21.447",
      "high": "23.47",
      "low": "21.173",
      "close": "23.45",
      "volume": "5286330"
    },
    {
      "date": "2022-09-09",
      "open": "24.941",
      "high": "26.221",
      "low": "24.514",
      "close": "26.197",
      "volume": "9160690"
    },
    {
      "date": "2022-09-12",
      "open": "26.321",
      "high": "26.799",
      "low": "25.012",
      "close": "26.298",
      "volume": "8997670"
    },
    {
      "date": "2022-09-13",
      "open": "24.185",
      "high": "24.6345",
      "low": "22.952",
      "close": "23.125",
      "volume": "8110920"
    },
    {
      "date": "2022-09-14",
      "open": "23.01",
      "high": "23.125",
      "low": "22.135",
      "close": "22.599",
      "volume": "5403340"
    },
    {
      "date": "2022-09-15",
      "open": "22.29",
      "high": "23.67",
      "low": "21.605",
      "close": "21.694",
      "volume": "8431640"
    },
    {
      "date": "2022-09-16",
      "open": "21.152",
      "high": "21.505",
      "low": "20.322",
      "close": "20.634",
      "volume": "9950880"
    },
    {
      "date": "2022-09-19",
      "open": "19.9265",
      "high": "20.709",
      "low": "19.632",
      "close": "20.62",
      "volume": "8183900"
    },
    {
      "date": "2022-09-20",
      "open": "20.00",
      "high": "20.15",
      "low": "19.342",
      "close": "19.66",
      "volume": "7614990"
    },
    {
      "date": "2022-09-21",
      "open": "19.831",
      "high": "20.833",
      "low": "19.404",
      "close": "19.592",
      "volume": "6620970"
    },
    {
      "date": "2022-09-22",
      "open": "19.689",
      "high": "19.843",
      "low": "18.623",
      "close": "19.232",
      "volume": "7609670"
    },
    {
      "date": "2022-09-23",
      "open": "18.87",
      "high": "19.192",
      "low": "18.349",
      "close": "19.145",
      "volume": "5995340"
    },
    {
      "date": "2022-09-26",
      "open": "19.182",
      "high": "20.55",
      "low": "19.15",
      "close": "20.018",
      "volume": "5853850"
    },
    {
      "date": "2022-09-27",
      "open": "21.284",
      "high": "21.922",
      "low": "20.10",
      "close": "20.607",
      "volume": "6753890"
    },
    {
      "date": "2022-09-28",
      "open": "20.76",
      "high": "22.186",
      "low": "20.75",
      "close": "22.047",
      "volume": "4655660"
    },
    {
      "date": "2022-09-29",
      "open": "21.425",
      "high": "21.631",
      "low": "20.555",
      "close": "21.182",
      "volume": "3966690"
    },
    {
      "date": "2022-09-30",
      "open": "20.851",
      "high": "22.604",
      "low": "20.711",
      "close": "21.226",
      "volume": "4007630"
    },
    {
      "date": "2022-10-03",
      "open": "21.39",
      "high": "22.842",
      "low": "21.214",
      "close": "22.452",
      "volume": "4334900"
    },
    {
      "date": "2022-10-04",
      "open": "23.584",
      "high": "24.912",
      "low": "23.50",
      "close": "24.874",
      "volume": "6507140"
    },
    {
      "date": "2022-10-05",
      "open": "24.094",
      "high": "24.575",
      "low": "23.244",
      "close": "24.219",
      "volume": "5250630"
    },
    {
      "date": "2022-10-06",
      "open": "24.219",
      "high": "24.9166",
      "low": "23.625",
      "close": "24.167",
      "volume": "2701920"
    },
    {
      "date": "2022-10-07",
      "open": "23.40",
      "high": "23.60",
      "low": "21.766",
      "close": "22.03",
      "volume": "3725930"
    },
    {
      "date": "2022-10-10",
      "open": "21.962",
      "high": "23.186",
      "low": "21.526",
      "close": "22.065",
      "volume": "3709440"
    },
    {
      "date": "2022-10-11",
      "open": "22.121",
      "high": "22.7264",
      "low": "21.2205",
      "close": "21.637",
      "volume": "3473030"
    },
    {
      "date": "2022-10-12",
      "open": "21.818",
      "high": "21.887",
      "low": "20.551",
      "close": "21.838",
      "volume": "2681690"
    },
    {
      "date": "2022-10-13",
      "open": "20.148",
      "high": "22.30",
      "low": "19.8125",
      "close": "22.054",
      "volume": "5923480"
    },
    {
      "date": "2022-10-14",
      "open": "22.334",
      "high": "22.879",
      "low": "20.743",
      "close": "20.931",
      "volume": "3895220"
    },
    {
      "date": "2022-10-17",
      "open": "22.00",
      "high": "22.627",
      "low": "21.881",
      "close": "22.113",
      "volume": "3344100"
    },
    {
      "date": "2022-10-18",
      "open": "23.02",
      "high": "23.531",
      "low": "21.964",
      "close": "23.50",
      "volume": "6103150"
    },
    {
      "date": "2022-10-19",
      "open": "22.808",
      "high": "23.449",
      "low": "22.3959",
      "close": "22.608",
      "volume": "2713050"
    },
    {
      "date": "2022-10-20",
      "open": "22.823",
      "high": "23.489",
      "low": "21.922",
      "close": "22.101",
      "volume": "2675500"
    },
    {
      "date": "2022-10-21",
      "open": "21.855",
      "high": "23.443",
      "low": "21.649",
      "close": "23.262",
      "volume": "3625540"
    },
    {
      "date": "2022-10-24",
      "open": "23.30",
      "high": "24.494",
      "low": "22.636",
      "close": "23.76",
      "volume": "3514400"
    },
    {
      "date": "2022-10-25",
      "open": "24.00",
      "high": "27.00",
      "low": "24.00",
      "close": "26.869",
      "volume": "6402420"
    },
    {
      "date": "2022-10-26",
      "open": "26.955",
      "high": "29.00",
      "low": "26.688",
      "close": "27.272",
      "volume": "6663070"
    },
    {
      "date": "2022-10-27",
      "open": "27.673",
      "high": "27.90",
      "low": "26.50",
      "close": "27.056",
      "volume": "2472870"
    },
    {
      "date": "2022-10-28",
      "open": "26.919",
      "high": "28.093",
      "low": "26.461",
      "close": "27.999",
      "volume": "4324970"
    },
    {
      "date": "2022-10-31",
      "open": "27.89",
      "high": "28.388",
      "low": "26.045",
      "close": "26.751",
      "volume": "3519890"
    },
    {
      "date": "2022-11-01",
      "open": "27.595",
      "high": "27.8448",
      "low": "25.719",
      "close": "25.72",
      "volume": "3113150"
    },
    {
      "date": "2022-11-02",
      "open": "25.889",
      "high": "27.879",
      "low": "24.551",
      "close": "24.823",
      "volume": "6426660"
    },
    {
      "date": "2022-11-03",
      "open": "24.201",
      "high": "26.14",
      "low": "24.136",
      "close": "24.844",
      "volume": "2618190"
    },
    {
      "date": "2022-11-04",
      "open": "26.112",
      "high": "27.735",
      "low": "25.0633",
      "close": "27.71",
      "volume": "6713380"
    },
    {
      "date": "2022-11-07",
      "open": "27.141",
      "high": "27.38",
      "low": "26.00",
      "close": "26.664",
      "volume": "3760250"
    },
    {
      "date": "2022-11-08",
      "open": "24.80",
      "high": "26.664",
      "low": "19.351",
      "close": "21.184",
      "volume": "31238360"
    },
    {
      "date": "2022-11-09",
      "open": "19.50",
      "high": "20.906",
      "low": "16.85",
      "close": "17.036",
      "volume": "27418980"
    },
    {
      "date": "2022-11-10",
      "open": "18.90",
      "high": "19.838",
      "low": "17.2925",
      "close": "17.50",
      "volume": "19091970"
    },
    {
      "date": "2022-11-11",
      "open": "16.252",
      "high": "17.8101",
      "low": "15.53",
      "close": "17.518",
      "volume": "16441340"
    },
    {
      "date": "2022-11-14",
      "open": "17.131",
      "high": "17.91",
      "low": "16.435",
      "close": "16.59",
      "volume": "7970120"
    },
    {
      "date": "2022-11-15",
      "open": "17.40",
      "high": "17.747",
      "low": "16.513",
      "close": "17.153",
      "volume": "7028020"
    },
    {
      "date": "2022-11-16",
      "open": "16.353",
      "high": "17.048",
      "low": "16.00",
      "close": "16.944",
      "volume": "6818890"
    },
    {
      "date": "2022-11-17",
      "open": "16.565",
      "high": "17.55",
      "low": "16.213",
      "close": "17.388",
      "volume": "5065630"
    },
    {
      "date": "2022-11-18",
      "open": "17.70",
      "high": "17.7148",
      "low": "16.213",
      "close": "17.012",
      "volume": "8229710"
    },
    {
      "date": "2022-11-21",
      "open": "16.50",
      "high": "17.0654",
      "low": "15.234",
      "close": "15.722",
      "volume": "9076520"
    },
    {
      "date": "2022-11-22",
      "open": "16.00",
      "high": "16.80",
      "low": "15.556",
      "close": "16.708",
      "volume": "5856080"
    },
    {
      "date": "2022-11-23",
      "open": "16.845",
      "high": "17.672",
      "low": "16.621",
      "close": "17.639",
      "volume": "4802050"
    },
    {
      "date": "2022-11-25",
      "open": "17.203",
      "high": "18.30",
      "low": "17.202",
      "close": "18.30",
      "volume": "2634160"
    },
    {
      "date": "2022-11-28",
      "open": "17.872",
      "high": "18.143",
      "low": "16.916",
      "close": "17.667",
      "volume": "6600890"
    },
    {
      "date": "2022-11-29",
      "open": "18.02",
      "high": "18.251",
      "low": "17.5639",
      "close": "18.20",
      "volume": "5439660"
    },
    {
      "date": "2022-11-30",
      "open": "18.92",
      "high": "19.832",
      "low": "18.10",
      "close": "19.809",
      "volume": "6612090"
    },
    {
      "date": "2022-12-01",
      "open": "19.719",
      "high": "20.6531",
      "low": "19.60",
      "close": "19.898",
      "volume": "4235790"
    },
    {
      "date": "2022-12-02",
      "open": "19.568",
      "high": "21.149",
      "low": "19.5342",
      "close": "20.694",
      "volume": "5933160"
    },
    {
      "date": "2022-12-05",
      "open": "20.85",
      "high": "21.073",
      "low": "18.725",
      "close": "19.567",
      "volume": "7714380"
    },
    {
      "date": "2022-12-06",
      "open": "19.46",
      "high": "19.784",
      "low": "18.739",
      "close": "19.552",
      "volume": "3850100"
    },
    {
      "date": "2022-12-07",
      "open": "19.261",
      "high": "19.897",
      "low": "19.028",
      "close": "19.349",
      "volume": "2965340"
    },
    {
      "date": "2022-12-08",
      "open": "19.45",
      "high": "20.3271",
      "low": "19.023",
      "close": "20.257",
      "volume": "3168970"
    },
    {
      "date": "2022-12-09",
      "open": "20.101",
      "high": "20.348",
      "low": "19.6421",
      "close": "20.325",
      "volume": "4064450"
    },
    {
      "date": "2022-12-12",
      "open": "19.90",
      "high": "20.0485",
      "low": "19.479",
      "close": "19.616",
      "volume": "4076850"
    },
    {
      "date": "2022-12-13",
      "open": "20.645",
      "high": "21.184",
      "low": "19.552",
      "close": "20.181",
      "volume": "4386090"
    },
    {
      "date": "2022-12-14",
      "open": "20.30",
      "high": "21.378",
      "low": "20.191",
      "close": "20.273",
      "volume": "5290560"
    },
    {
      "date": "2022-12-15",
      "open": "19.75",
      "high": "19.901",
      "low": "18.60",
      "close": "18.80",
      "volume": "4411060"
    },
    {
      "date": "2022-12-16",
      "open": "18.376",
      "high": "18.564",
      "low": "17.233",
      "close": "17.375",
      "volume": "7227350"
    },
    {
      "date": "2022-12-19",
      "open": "17.231",
      "high": "17.884",
      "low": "16.838",
      "close": "17.021",
      "volume": "3684250"
    },
    {
      "date": "2022-12-20",
      "open": "17.037",
      "high": "17.543",
      "low": "16.7995",
      "close": "16.885",
      "volume": "3059410"
    },
    {
      "date": "2022-12-21",
      "open": "16.901",
      "high": "17.2065",
      "low": "16.664",
      "close": "16.882",
      "volume": "2184210"
    },
    {
      "date": "2022-12-22",
      "open": "16.83",
      "high": "16.83",
      "low": "16.092",
      "close": "16.623",
      "volume": "4333190"
    },
    {
      "date": "2022-12-23",
      "open": "16.554",
      "high": "16.759",
      "low": "16.054",
      "close": "16.267",
      "volume": "2859220"
    },
    {
      "date": "2022-12-27",
      "open": "16.00",
      "high": "16.007",
      "low": "14.568",
      "close": "14.774",
      "volume": "7128000"
    },
    {
      "date": "2022-12-28",
      "open": "14.70",
      "high": "15.109",
      "low": "13.7905",
      "close": "13.809",
      "volume": "6919960"
    },
    {
      "date": "2022-12-29",
      "open": "13.89",
      "high": "14.30",
      "low": "13.377",
      "close": "13.663",
      "volume": "7156660"
    },
    {
      "date": "2022-12-30",
      "open": "13.382",
      "high": "14.209",
      "low": "13.256",
      "close": "14.157",
      "volume": "7033920"
    },
    {
      "date": "2023-01-03",
      "open": "14.567",
      "high": "14.652",
      "low": "13.938",
      "close": "14.502",
      "volume": "6283090"
    },
    {
      "date": "2023-01-04",
      "open": "14.68",
      "high": "16.5695",
      "low": "14.59",
      "close": "16.506",
      "volume": "10103000"
    },
    {
      "date": "2023-01-05",
      "open": "16.054",
      "high": "16.054",
      "low": "14.977",
      "close": "15.656",
      "volume": "4091780"
    },
    {
      "date": "2023-01-06",
      "open": "15.261",
      "high": "16.189",
      "low": "14.71",
      "close": "16.045",
      "volume": "4929030"
    },
    {
      "date": "2023-01-09",
      "open": "17.00",
      "high": "18.187",
      "low": "16.54",
      "close": "17.501",
      "volume": "7146340"
    },
    {
      "date": "2023-01-10",
      "open": "17.435",
      "high": "19.097",
      "low": "16.9995",
      "close": "19.00",
      "volume": "6523910"
    },
    {
      "date": "2023-01-11",
      "open": "18.90",
      "high": "19.645",
      "low": "18.411",
      "close": "19.476",
      "volume": "6658680"
    },
    {
      "date": "2023-01-12",
      "open": "20.365",
      "high": "21.343",
      "low": "18.931",
      "close": "21.017",
      "volume": "9960060"
    },
    {
      "date": "2023-01-13",
      "open": "20.60",
      "high": "22.217",
      "low": "20.2695",
      "close": "21.697",
      "volume": "8456590"
    },
    {
      "date": "2023-01-17",
      "open": "23.20",
      "high": "23.967",
      "low": "22.275",
      "close": "23.592",
      "volume": "10863050"
    },
    {
      "date": "2023-01-18",
      "open": "23.70",
      "high": "24.203",
      "low": "20.962",
      "close": "22.119",
      "volume": "11377710"
    },
    {
      "date": "2023-01-19",
      "open": "21.677",
      "high": "22.787",
      "low": "21.449",
      "close": "22.145",
      "volume": "4942090"
    },
    {
      "date": "2023-01-20",
      "open": "22.419",
      "high": "24.187",
      "low": "21.903",
      "close": "24.003",
      "volume": "7299350"
    },
    {
      "date": "2023-01-23",
      "open": "24.095",
      "high": "25.05",
      "low": "23.5765",
      "close": "25.0215",
      "volume": "7275510"
    },
    {
      "date": "2023-01-24",
      "open": "24.70",
      "high": "25.102",
      "low": "24.185",
      "close": "24.75",
      "volume": "3157090"
    },
    {
      "date": "2023-01-25",
      "open": "24.04",
      "high": "24.7523",
      "low": "23.215",
      "close": "24.584",
      "volume": "3746450"
    },
    {
      "date": "2023-01-26",
      "open": "25.303",
      "high": "25.499",
      "low": "23.699",
      "close": "24.532",
      "volume": "4122960"
    },
    {
      "date": "2023-01-27",
      "open": "24.00",
      "high": "26.21",
      "low": "24.00",
      "close": "25.836",
      "volume": "6292430"
    },
    {
      "date": "2023-01-30",
      "open": "25.235",
      "high": "25.885",
      "low": "23.942",
      "close": "24.569",
      "volume": "5340370"
    },
    {
      "date": "2023-01-31",
      "open": "24.90",
      "high": "25.776",
      "low": "24.80",
      "close": "25.173",
      "volume": "3787770"
    },
    {
      "date": "2023-02-01",
      "open": "25.10",
      "high": "27.36",
      "low": "24.425",
      "close": "26.792",
      "volume": "6554390"
    },
    {
      "date": "2023-02-02",
      "open": "27.50",
      "high": "30.29",
      "low": "27.486",
      "close": "29.213",
      "volume": "10414570"
    },
    {
      "date": "2023-02-03",
      "open": "27.911",
      "high": "30.34",
      "low": "27.8383",
      "close": "28.476",
      "volume": "6303410"
    },
    {
      "date": "2023-02-06",
      "open": "27.431",
      "high": "28.623",
      "low": "27.1162",
      "close": "28.205",
      "volume": "4206170"
    },
    {
      "date": "2023-02-07",
      "open": "27.975",
      "high": "28.733",
      "low": "27.038",
      "close": "28.387",
      "volume": "5013380"
    },
    {
      "date": "2023-02-08",
      "open": "28.243",
      "high": "29.0409",
      "low": "27.166",
      "close": "27.596",
      "volume": "3155670"
    },
    {
      "date": "2023-02-09",
      "open": "27.601",
      "high": "27.761",
      "low": "24.558",
      "close": "24.904",
      "volume": "7268130"
    },
    {
      "date": "2023-02-10",
      "open": "24.60",
      "high": "25.259",
      "low": "24.101",
      "close": "24.337",
      "volume": "4362360"
    },
    {
      "date": "2023-02-13",
      "open": "23.903",
      "high": "25.065",
      "low": "23.6542",
      "close": "24.925",
      "volume": "2894020"
    },
    {
      "date": "2023-02-14",
      "open": "25.102",
      "high": "27.678",
      "low": "24.4001",
      "close": "27.114",
      "volume": "6728240"
    },
    {
      "date": "2023-02-15",
      "open": "27.558",
      "high": "29.973",
      "low": "27.209",
      "close": "29.84",
      "volume": "7142870"
    },
    {
      "date": "2023-02-16",
      "open": "29.60",
      "high": "31.50",
      "low": "28.284",
      "close": "28.403",
      "volume": "9707410"
    },
    {
      "date": "2023-02-17",
      "open": "28.329",
      "high": "29.741",
      "low": "27.385",
      "close": "29.405",
      "volume": "5529080"
    },
    {
      "date": "2023-02-21",
      "open": "28.624",
      "high": "29.074",
      "low": "26.754",
      "close": "26.992",
      "volume": "5714610"
    },
    {
      "date": "2023-02-22",
      "open": "26.638",
      "high": "27.348",
      "low": "26.244",
      "close": "26.858",
      "volume": "4214390"
    },
    {
      "date": "2023-02-23",
      "open": "27.095",
      "high": "27.559",
      "low": "26.159",
      "close": "26.575",
      "volume": "3014980"
    },
    {
      "date": "2023-02-24",
      "open": "26.142",
      "high": "26.205",
      "low": "24.887",
      "close": "25.58",
      "volume": "5035390"
    },
    {
      "date": "2023-02-27",
      "open": "26.359",
      "high": "26.971",
      "low": "25.5828",
      "close": "25.865",
      "volume": "3494180"
    },
    {
      "date": "2023-02-28",
      "open": "25.979",
      "high": "26.975",
      "low": "25.604",
      "close": "26.227",
      "volume": "4006030"
    },
    {
      "date": "2023-03-01",
      "open": "26.388",
      "high": "26.8549",
      "low": "25.334",
      "close": "25.791",
      "volume": "3452190"
    },
    {
      "date": "2023-03-02",
      "open": "24.899",
      "high": "25.387",
      "low": "24.167",
      "close": "25.289",
      "volume": "4928470"
    },
    {
      "date": "2023-03-03",
      "open": "24.02",
      "high": "25.2335",
      "low": "23.685",
      "close": "24.691",
      "volume": "7603800"
    },
    {
      "date": "2023-03-06",
      "open": "24.935",
      "high": "25.204",
      "low": "23.705",
      "close": "23.745",
      "volume": "4770120"
    },
    {
      "date": "2023-03-07",
      "open": "23.60",
      "high": "24.10",
      "low": "23.093",
      "close": "23.144",
      "volume": "4935570"
    },
    {
      "date": "2023-03-08",
      "open": "23.04",
      "high": "23.494",
      "low": "22.70",
      "close": "23.272",
      "volume": "4701420"
    },
    {
      "date": "2023-03-09",
      "open": "23.035",
      "high": "23.143",
      "low": "21.011",
      "close": "21.082",
      "volume": "8241850"
    },
    {
      "date": "2023-03-10",
      "open": "20.575",
      "high": "20.758",
      "low": "18.83",
      "close": "19.201",
      "volume": "13303190"
    },
    {
      "date": "2023-03-13",
      "open": "20.202",
      "high": "22.962",
      "low": "19.635",
      "close": "22.316",
      "volume": "15329550"
    },
    {
      "date": "2023-03-14",
      "open": "23.908",
      "high": "24.441",
      "low": "22.209",
      "close": "22.947",
      "volume": "11303530"
    },
    {
      "date": "2023-03-15",
      "open": "22.70",
      "high": "23.498",
      "low": "21.653",
      "close": "22.755",
      "volume": "6895420"
    },
    {
      "date": "2023-03-16",
      "open": "22.518",
      "high": "24.5108",
      "low": "22.327",
      "close": "24.108",
      "volume": "7700610"
    },
    {
      "date": "2023-03-17",
      "open": "25.553",
      "high": "27.40",
      "low": "24.901",
      "close": "26.766",
      "volume": "20223820"
    },
    {
      "date": "2023-03-20",
      "open": "28.043",
      "high": "28.173",
      "low": "25.837",
      "close": "26.396",
      "volume": "12524220"
    },
    {
      "date": "2023-03-21",
      "open": "26.899",
      "high": "27.893",
      "low": "26.065",
      "close": "27.338",
      "volume": "8810990"
    },
    {
      "date": "2023-03-22",
      "open": "27.60",
      "high": "27.8091",
      "low": "24.601",
      "close": "24.686",
      "volume": "11129510"
    },
    {
      "date": "2023-03-23",
      "open": "24.901",
      "high": "27.10",
      "low": "24.804",
      "close": "26.333",
      "volume": "11249500"
    },
    {
      "date": "2023-03-24",
      "open": "25.914",
      "high": "26.348",
      "low": "24.731",
      "close": "25.667",
      "volume": "6569940"
    },
    {
      "date": "2023-03-27",
      "open": "25.986",
      "high": "26.021",
      "low": "23.072",
      "close": "23.896",
      "volume": "11330900"
    },
    {
      "date": "2023-03-28",
      "open": "23.677",
      "high": "24.8535",
      "low": "23.25",
      "close": "24.826",
      "volume": "6721260"
    },
    {
      "date": "2023-03-29",
      "open": "25.78",
      "high": "28.542",
      "low": "25.545",
      "close": "28.403",
      "volume": "10108520"
    },
    {
      "date": "2023-03-30",
      "open": "28.79",
      "high": "28.85",
      "low": "27.457",
      "close": "27.923",
      "volume": "7080720"
    },
    {
      "date": "2023-03-31",
      "open": "28.346",
      "high": "29.54",
      "low": "28.00",
      "close": "29.232",
      "volume": "10379820"
    },
    {
      "date": "2023-04-03",
      "open": "29.099",
      "high": "30.10",
      "low": "28.816",
      "close": "29.739",
      "volume": "7653750"
    },
    {
      "date": "2023-04-04",
      "open": "29.958",
      "high": "30.136",
      "low": "28.5743",
      "close": "29.898",
      "volume": "6234570"
    },
    {
      "date": "2023-04-05",
      "open": "30.345",
      "high": "30.70",
      "low": "28.351",
      "close": "29.084",
      "volume": "8123880"
    },
    {
      "date": "2023-04-06",
      "open": "28.651",
      "high": "29.548",
      "low": "27.837",
      "close": "29.01",
      "volume": "4261230"
    },
    {
      "date": "2023-04-10",
      "open": "29.00",
      "high": "31.294",
      "low": "28.50",
      "close": "31.278",
      "volume": "10025750"
    },
    {
      "date": "2023-04-11",
      "open": "32.191",
      "high": "33.782",
      "low": "31.8095",
      "close": "33.235",
      "volume": "14267460"
    },
    {
      "date": "2023-04-12",
      "open": "33.425",
      "high": "33.5745",
      "low": "31.834",
      "close": "32.283",
      "volume": "8812480"
    },
    {
      "date": "2023-04-13",
      "open": "33.042",
      "high": "34.50",
      "low": "32.70",
      "close": "34.072",
      "volume": "11131720"
    },
    {
      "date": "2023-04-14",
      "open": "34.285",
      "high": "34.763",
      "low": "32.461",
      "close": "33.375",
      "volume": "8720870"
    },
    {
      "date": "2023-04-17",
      "open": "32.173",
      "high": "32.247",
      "low": "31.22",
      "close": "31.303",
      "volume": "7702240"
    },
    {
      "date": "2023-04-18",
      "open": "32.50",
      "high": "33.40",
      "low": "32.40",
      "close": "32.985",
      "volume": "10000520"
    },
    {
      "date": "2023-04-19",
      "open": "31.988",
      "high": "32.1991",
      "low": "31.29",
      "close": "31.472",
      "volume": "6234660"
    },
    {
      "date": "2023-04-20",
      "open": "31.027",
      "high": "31.29",
      "low": "29.227",
      "close": "29.471",
      "volume": "8256390"
    },
    {
      "date": "2023-04-21",
      "open": "29.734",
      "high": "30.05",
      "low": "28.774",
      "close": "29.102",
      "volume": "6576180"
    },
    {
      "date": "2023-04-24",
      "open": "29.103",
      "high": "29.7953",
      "low": "28.30",
      "close": "28.533",
      "volume": "5676380"
    },
    {
      "date": "2023-04-25",
      "open": "28.236",
      "high": "29.689",
      "low": "28.015",
      "close": "29.091",
      "volume": "5699510"
    },
    {
      "date": "2023-04-26",
      "open": "31.05",
      "high": "32.164",
      "low": "29.63",
      "close": "29.946",
      "volume": "10820420"
    },
    {
      "date": "2023-04-27",
      "open": "30.651",
      "high": "31.888",
      "low": "29.601",
      "close": "31.864",
      "volume": "10165150"
    },
    {
      "date": "2023-04-28",
      "open": "31.304",
      "high": "32.898",
      "low": "30.809",
      "close": "32.838",
      "volume": "7607300"
    },
    {
      "date": "2023-05-01",
      "open": "32.00",
      "high": "32.3359",
      "low": "30.4236",
      "close": "30.747",
      "volume": "9055130"
    },
    {
      "date": "2023-05-02",
      "open": "31.014",
      "high": "33.2927",
      "low": "30.513",
      "close": "32.801",
      "volume": "13733020"
    },
    {
      "date": "2023-05-03",
      "open": "32.049",
      "high": "32.189",
      "low": "30.168",
      "close": "30.425",
      "volume": "11930080"
    },
    {
      "date": "2023-05-04",
      "open": "31.115",
      "high": "32.119",
      "low": "30.75",
      "close": "31.2235",
      "volume": "7150600"
    },
    {
      "date": "2023-05-05",
      "open": "31.30",
      "high": "32.872",
      "low": "31.20",
      "close": "32.672",
      "volume": "9082140"
    },
    {
      "date": "2023-05-08",
      "open": "31.115",
      "high": "31.1745",
      "low": "29.40",
      "close": "29.467",
      "volume": "10429910"
    },
    {
      "date": "2023-05-09",
      "open": "29.751",
      "high": "31.00",
      "low": "28.963",
      "close": "30.343",
      "volume": "7220480"
    },
    {
      "date": "2023-05-10",
      "open": "31.324",
      "high": "32.565",
      "low": "30.50",
      "close": "31.511",
      "volume": "12951620"
    },
    {
      "date": "2023-05-11",
      "open": "31.135",
      "high": "31.135",
      "low": "28.476",
      "close": "28.737",
      "volume": "15422380"
    },
    {
      "date": "2023-05-12",
      "open": "28.49",
      "high": "28.659",
      "low": "26.651",
      "close": "27.10",
      "volume": "10850520"
    },
    {
      "date": "2023-05-15",
      "open": "28.00",
      "high": "28.688",
      "low": "27.60",
      "close": "28.25",
      "volume": "6507190"
    },
    {
      "date": "2023-05-16",
      "open": "27.75",
      "high": "28.30",
      "low": "27.2371",
      "close": "27.344",
      "volume": "4653910"
    },
    {
      "date": "2023-05-17",
      "open": "27.149",
      "high": "29.105",
      "low": "26.926",
      "close": "29.057",
      "volume": "6113140"
    },
    {
      "date": "2023-05-18",
      "open": "28.90",
      "high": "29.721",
      "low": "28.0011",
      "close": "28.758",
      "volume": "6696310"
    },
    {
      "date": "2023-05-19",
      "open": "29.09",
      "high": "29.196",
      "low": "28.2575",
      "close": "28.828",
      "volume": "3731810"
    },
    {
      "date": "2023-05-22",
      "open": "28.778",
      "high": "29.706",
      "low": "28.602",
      "close": "29.412",
      "volume": "5910290"
    },
    {
      "date": "2023-05-23",
      "open": "29.919",
      "high": "30.12",
      "low": "28.826",
      "close": "28.933",
      "volume": "6432840"
    },
    {
      "date": "2023-05-24",
      "open": "28.20",
      "high": "28.6948",
      "low": "27.663",
      "close": "28.443",
      "volume": "8064370"
    },
    {
      "date": "2023-05-25",
      "open": "28.791",
      "high": "28.884",
      "low": "27.285",
      "close": "28.099",
      "volume": "8783670"
    },
    {
      "date": "2023-05-26",
      "open": "27.98",
      "high": "29.489",
      "low": "27.92",
      "close": "28.51",
      "volume": "6549840"
    },
    {
      "date": "2023-05-30",
      "open": "30.01",
      "high": "31.364",
      "low": "29.675",
      "close": "29.927",
      "volume": "9466350"
    },
    {
      "date": "2023-05-31",
      "open": "29.401",
      "high": "30.277",
      "low": "28.90",
      "close": "30.163",
      "volume": "6233890"
    },
    {
      "date": "2023-06-01",
      "open": "29.85",
      "high": "30.7725",
      "low": "29.5642",
      "close": "29.994",
      "volume": "5488980"
    },
    {
      "date": "2023-06-02",
      "open": "30.527",
      "high": "30.60",
      "low": "29.064",
      "close": "30.213",
      "volume": "7264640"
    },
    {
      "date": "2023-06-05",
      "open": "29.447",
      "high": "29.696",
      "low": "27.12",
      "close": "27.636",
      "volume": "14040080"
    },
    {
      "date": "2023-06-06",
      "open": "27.00",
      "high": "30.4565",
      "low": "26.655",
      "close": "29.882",
      "volume": "18779480"
    },
    {
      "date": "2023-06-07",
      "open": "29.882",
      "high": "30.227",
      "low": "28.80",
      "close": "29.081",
      "volume": "6755490"
    },
    {
      "date": "2023-06-08",
      "open": "28.969",
      "high": "29.7244",
      "low": "28.357",
      "close": "29.093",
      "volume": "4855700"
    },
    {
      "date": "2023-06-09",
      "open": "29.35",
      "high": "29.576",
      "low": "28.0505",
      "close": "28.233",
      "volume": "5678550"
    },
    {
      "date": "2023-06-12",
      "open": "27.9125",
      "high": "28.166",
      "low": "27.50",
      "close": "27.77",
      "volume": "3715460"
    },
    {
      "date": "2023-06-13",
      "open": "28.43",
      "high": "28.488",
      "low": "27.495",
      "close": "28.382",
      "volume": "4436330"
    },
    {
      "date": "2023-06-14",
      "open": "28.411",
      "high": "28.615",
      "low": "27.673",
      "close": "28.288",
      "volume": "3997060"
    },
    {
      "date": "2023-06-15",
      "open": "27.415",
      "high": "28.138",
      "low": "26.60",
      "close": "27.792",
      "volume": "7857330"
    },
    {
      "date": "2023-06-16",
      "open": "28.499",
      "high": "29.80",
      "low": "28.096",
      "close": "29.339",
      "volume": "14232820"
    },
    {
      "date": "2023-06-20",
      "open": "30.00",
      "high": "31.518",
      "low": "28.969",
      "close": "31.34",
      "volume": "18939290"
    },
    {
      "date": "2023-06-21",
      "open": "32.40",
      "high": "33.80",
      "low": "32.031",
      "close": "33.131",
      "volume": "19270040"
    },
    {
      "date": "2023-06-22",
      "open": "33.249",
      "high": "33.745",
      "low": "31.313",
      "close": "32.723",
      "volume": "11363630"
    },
    {
      "date": "2023-06-23",
      "open": "32.70",
      "high": "33.70",
      "low": "31.73",
      "close": "32.911",
      "volume": "15618860"
    },
    {
      "date": "2023-06-26",
      "open": "32.40",
      "high": "32.86",
      "low": "30.1085",
      "close": "30.574",
      "volume": "11272830"
    },
    {
      "date": "2023-06-27",
      "open": "31.23",
      "high": "32.799",
      "low": "31.1527",
      "close": "32.488",
      "volume": "8773320"
    },
    {
      "date": "2023-06-28",
      "open": "31.991",
      "high": "33.281",
      "low": "31.845",
      "close": "32.561",
      "volume": "6590810"
    },
    {
      "date": "2023-06-29",
      "open": "33.564",
      "high": "34.0787",
      "low": "32.85",
      "close": "34.0255",
      "volume": "8574150"
    },
    {
      "date": "2023-06-30",
      "open": "34.997",
      "high": "35.275",
      "low": "32.226",
      "close": "34.242",
      "volume": "15255080"
    },
    {
      "date": "2023-07-03",
      "open": "34.70",
      "high": "37.827",
      "low": "34.599",
      "close": "37.784",
      "volume": "10954680"
    },
    {
      "date": "2023-07-05",
      "open": "36.701",
      "high": "38.299",
      "low": "35.9096",
      "close": "37.811",
      "volume": "11868040"
    },
    {
      "date": "2023-07-06",
      "open": "38.059",
      "high": "38.501",
      "low": "36.20",
      "close": "37.655",
      "volume": "8927160"
    },
    {
      "date": "2023-07-07",
      "open": "37.359",
      "high": "39.20",
      "low": "37.359",
      "close": "38.074",
      "volume": "9417660"
    },
    {
      "date": "2023-07-10",
      "open": "38.117",
      "high": "40.801",
      "low": "37.0047",
      "close": "40.771",
      "volume": "9976080"
    },
    {
      "date": "2023-07-11",
      "open": "40.10",
      "high": "41.50",
      "low": "39.692",
      "close": "41.23",
      "volume": "12049000"
    },
    {
      "date": "2023-07-12",
      "open": "41.80",
      "high": "42.098",
      "low": "40.524",
      "close": "41.349",
      "volume": "9236360"
    },
    {
      "date": "2023-07-13",
      "open": "41.80",
      "high": "46.699",
      "low": "41.278",
      "close": "46.183",
      "volume": "20782770"
    },
    {
      "date": "2023-07-14",
      "open": "45.546",
      "high": "47.5092",
      "low": "44.718",
      "close": "45.886",
      "volume": "17243520"
    },
    {
      "date": "2023-07-17",
      "open": "45.7195",
      "high": "46.70",
      "low": "44.435",
      "close": "44.988",
      "volume": "8633140"
    },
    {
      "date": "2023-07-18",
      "open": "44.948",
      "high": "45.40",
      "low": "43.50",
      "close": "44.5795",
      "volume": "7836350"
    },
    {
      "date": "2023-07-19",
      "open": "45.177",
      "high": "46.16",
      "low": "44.6763",
      "close": "45.31",
      "volume": "5501830"
    },
    {
      "date": "2023-07-20",
      "open": "45.521",
      "high": "46.131",
      "low": "43.52",
      "close": "44.083",
      "volume": "6317190"
    },
    {
      "date": "2023-07-21",
      "open": "44.191",
      "high": "44.5875",
      "low": "42.655",
      "close": "43.665",
      "volume": "5634130"
    },
    {
      "date": "2023-07-24",
      "open": "42.764",
      "high": "43.187",
      "low": "41.293",
      "close": "43.0935",
      "volume": "6554870"
    },
    {
      "date": "2023-07-25",
      "open": "43.094",
      "high": "44.2415",
      "low": "43.021",
      "close": "43.682",
      "volume": "4478510"
    },
    {
      "date": "2023-07-26",
      "open": "43.682",
      "high": "44.793",
      "low": "43.628",
      "close": "44.346",
      "volume": "5300490"
    },
    {
      "date": "2023-07-27",
      "open": "45.10",
      "high": "45.246",
      "low": "42.417",
      "close": "42.615",
      "volume": "5655130"
    },
    {
      "date": "2023-07-28",
      "open": "43.40",
      "high": "43.874",
      "low": "42.484",
      "close": "43.461",
      "volume": "4642400"
    },
    {
      "date": "2023-07-31",
      "open": "44.00",
      "high": "44.284",
      "low": "43.22",
      "close": "43.788",
      "volume": "4869690"
    },
    {
      "date": "2023-08-01",
      "open": "43.00",
      "high": "43.80",
      "low": "42.088",
      "close": "43.498",
      "volume": "6685650"
    },
    {
      "date": "2023-08-02",
      "open": "43.498",
      "high": "43.70",
      "low": "40.118",
      "close": "40.733",
      "volume": "10559400"
    },
    {
      "date": "2023-08-03",
      "open": "40.001",
      "high": "40.237",
      "low": "38.7625",
      "close": "38.991",
      "volume": "6531920"
    },
    {
      "date": "2023-08-04",
      "open": "39.001",
      "high": "39.576",
      "low": "37.445",
      "close": "37.697",
      "volume": "5511530"
    },
    {
      "date": "2023-08-07",
      "open": "37.103",
      "high": "37.356",
      "low": "35.77",
      "close": "37.082",
      "volume": "6962510"
    },
    {
      "date": "2023-08-08",
      "open": "38.00",
      "high": "39.60",
      "low": "37.472",
      "close": "38.948",
      "volume": "7719070"
    },
    {
      "date": "2023-08-09",
      "open": "39.597",
      "high": "39.65",
      "low": "37.60",
      "close": "37.784",
      "volume": "5120890"
    },
    {
      "date": "2023-08-10",
      "open": "38.032",
      "high": "39.006",
      "low": "37.2006",
      "close": "37.801",
      "volume": "4113720"
    },
    {
      "date": "2023-08-11",
      "open": "37.801",
      "high": "38.80",
      "low": "37.21",
      "close": "38.431",
      "volume": "3342830"
    },
    {
      "date": "2023-08-14",
      "open": "38.157",
      "high": "39.26",
      "low": "37.5276",
      "close": "38.883",
      "volume": "3824110"
    },
    {
      "date": "2023-08-15",
      "open": "38.904",
      "high": "39.269",
      "low": "37.583",
      "close": "37.615",
      "volume": "4184080"
    },
    {
      "date": "2023-08-16",
      "open": "37.346",
      "high": "37.728",
      "low": "36.626",
      "close": "36.967",
      "volume": "3136210"
    },
    {
      "date": "2023-08-17",
      "open": "36.16",
      "high": "36.559",
      "low": "34.537",
      "close": "34.679",
      "volume": "8060740"
    },
    {
      "date": "2023-08-18",
      "open": "33.149",
      "high": "33.858",
      "low": "32.229",
      "close": "32.862",
      "volume": "11012230"
    },
    {
      "date": "2023-08-21",
      "open": "33.029",
      "high": "33.6984",
      "low": "32.502",
      "close": "33.525",
      "volume": "4172150"
    },
    {
      "date": "2023-08-22",
      "open": "34.148",
      "high": "34.5235",
      "low": "32.80",
      "close": "32.951",
      "volume": "3826540"
    },
    {
      "date": "2023-08-23",
      "open": "33.00",
      "high": "35.0525",
      "low": "32.75",
      "close": "34.64",
      "volume": "5205820"
    },
    {
      "date": "2023-08-24",
      "open": "34.892",
      "high": "34.95",
      "low": "33.245",
      "close": "33.656",
      "volume": "5077330"
    },
    {
      "date": "2023-08-25",
      "open": "33.968",
      "high": "34.50",
      "low": "32.9031",
      "close": "33.605",
      "volume": "3665040"
    },
    {
      "date": "2023-08-28",
      "open": "33.936",
      "high": "35.038",
      "low": "33.8545",
      "close": "34.437",
      "volume": "3532920"
    },
    {
      "date": "2023-08-29",
      "open": "34.223",
      "high": "38.7993",
      "low": "34.193",
      "close": "38.152",
      "volume": "15281690"
    },
    {
      "date": "2023-08-30",
      "open": "37.51",
      "high": "37.732",
      "low": "36.76",
      "close": "37.168",
      "volume": "6051030"
    },
    {
      "date": "2023-08-31",
      "open": "37.51",
      "high": "37.5666",
      "low": "35.424",
      "close": "35.753",
      "volume": "6051440"
    },
    {
      "date": "2023-09-01",
      "open": "35.754",
      "high": "36.094",
      "low": "34.663",
      "close": "35.148",
      "volume": "4068490"
    },
    {
      "date": "2023-09-05",
      "open": "35.148",
      "high": "35.3971",
      "low": "34.4575",
      "close": "34.925",
      "volume": "3007750"
    },
    {
      "date": "2023-09-06",
      "open": "34.95",
      "high": "35.90",
      "low": "34.5261",
      "close": "35.07",
      "volume": "5725360"
    },
    {
      "date": "2023-09-07",
      "open": "34.65",
      "high": "35.682",
      "low": "33.784",
      "close": "35.307",
      "volume": "4927310"
    },
    {
      "date": "2023-09-08",
      "open": "35.242",
      "high": "35.628",
      "low": "34.70",
      "close": "35.628",
      "volume": "4593970"
    },
    {
      "date": "2023-09-11",
      "open": "35.50",
      "high": "35.661",
      "low": "33.60",
      "close": "34.268",
      "volume": "7536580"
    },
    {
      "date": "2023-09-12",
      "open": "35.50",
      "high": "36.76",
      "low": "34.5299",
      "close": "34.776",
      "volume": "7655360"
    },
    {
      "date": "2023-09-13",
      "open": "34.73",
      "high": "35.2561",
      "low": "34.06",
      "close": "34.184",
      "volume": "4786260"
    },
    {
      "date": "2023-09-14",
      "open": "35.00",
      "high": "36.199",
      "low": "34.604",
      "close": "34.64",
      "volume": "6700320"
    },
    {
      "date": "2023-09-15",
      "open": "34.64",
      "high": "34.64",
      "low": "33.636",
      "close": "34.078",
      "volume": "4987990"
    },
    {
      "date": "2023-09-18",
      "open": "35.125",
      "high": "35.633",
      "low": "33.899",
      "close": "34.062",
      "volume": "5781360"
    },
    {
      "date": "2023-09-19",
      "open": "34.411",
      "high": "35.0195",
      "low": "33.35",
      "close": "33.926",
      "volume": "5578400"
    },
    {
      "date": "2023-09-20",
      "open": "34.35",
      "high": "34.434",
      "low": "33.304",
      "close": "33.347",
      "volume": "3833920"
    },
    {
      "date": "2023-09-21",
      "open": "32.58",
      "high": "32.8662",
      "low": "32.1593",
      "close": "32.606",
      "volume": "3660060"
    },
    {
      "date": "2023-09-22",
      "open": "32.475",
      "high": "32.814",
      "low": "32.0567",
      "close": "32.281",
      "volume": "2834370"
    },
    {
      "date": "2023-09-25",
      "open": "31.95",
      "high": "32.761",
      "low": "31.564",
      "close": "32.76",
      "volume": "3850920"
    },
    {
      "date": "2023-09-26",
      "open": "32.40",
      "high": "32.90",
      "low": "31.717",
      "close": "31.73",
      "volume": "3856730"
    },
    {
      "date": "2023-09-27",
      "open": "32.262",
      "high": "32.69",
      "low": "31.01",
      "close": "31.563",
      "volume": "3875850"
    },
    {
      "date": "2023-09-28",
      "open": "31.98",
      "high": "33.7553",
      "low": "31.565",
      "close": "32.892",
      "volume": "6431960"
    },
    {
      "date": "2023-09-29",
      "open": "33.272",
      "high": "33.448",
      "low": "32.49",
      "close": "32.828",
      "volume": "3919740"
    },
    {
      "date": "2023-10-02",
      "open": "34.657",
      "high": "35.284",
      "low": "32.752",
      "close": "32.949",
      "volume": "8535110"
    },
    {
      "date": "2023-10-03",
      "open": "32.39",
      "high": "32.60",
      "low": "31.10",
      "close": "31.133",
      "volume": "6452520"
    },
    {
      "date": "2023-10-04",
      "open": "31.485",
      "high": "32.393",
      "low": "30.711",
      "close": "32.04",
      "volume": "4937570"
    },
    {
      "date": "2023-10-05",
      "open": "32.379",
      "high": "32.80",
      "low": "31.5181",
      "close": "32.342",
      "volume": "4105790"
    },
    {
      "date": "2023-10-06",
      "open": "32.00",
      "high": "34.1782",
      "low": "31.9172",
      "close": "34.063",
      "volume": "4731500"
    },
    {
      "date": "2023-10-09",
      "open": "33.153",
      "high": "34.424",
      "low": "33.143",
      "close": "34.045",
      "volume": "3807170"
    },
    {
      "date": "2023-10-10",
      "open": "34.124",
      "high": "34.647",
      "low": "33.701",
      "close": "34.046",
      "volume": "3866720"
    },
    {
      "date": "2023-10-11",
      "open": "33.86",
      "high": "34.027",
      "low": "33.035",
      "close": "33.461",
      "volume": "3065040"
    },
    {
      "date": "2023-10-12",
      "open": "33.50",
      "high": "33.50",
      "low": "32.086",
      "close": "32.36",
      "volume": "4451090"
    },
    {
      "date": "2023-10-13",
      "open": "32.762",
      "high": "32.762",
      "low": "31.425",
      "close": "31.822",
      "volume": "3971020"
    },
    {
      "date": "2023-10-16",
      "open": "33.80",
      "high": "35.30",
      "low": "32.105",
      "close": "32.58",
      "volume": "12584180"
    },
    {
      "date": "2023-10-17",
      "open": "32.134",
      "high": "34.0909",
      "low": "32.134",
      "close": "33.541",
      "volume": "6150970"
    },
    {
      "date": "2023-10-18",
      "open": "33.589",
      "high": "33.8255",
      "low": "32.646",
      "close": "32.914",
      "volume": "3686670"
    },
    {
      "date": "2023-10-19",
      "open": "33.072",
      "high": "34.878",
      "low": "32.814",
      "close": "34.235",
      "volume": "5355780"
    },
    {
      "date": "2023-10-20",
      "open": "35.365",
      "high": "36.20",
      "low": "34.421",
      "close": "34.804",
      "volume": "8763610"
    },
    {
      "date": "2023-10-23",
      "open": "35.535",
      "high": "38.39",
      "low": "34.609",
      "close": "37.749",
      "volume": "12814720"
    },
    {
      "date": "2023-10-24",
      "open": "40.839",
      "high": "43.899",
      "low": "40.127",
      "close": "42.487",
      "volume": "22467300"
    },
    {
      "date": "2023-10-25",
      "open": "43.479",
      "high": "44.949",
      "low": "42.511",
      "close": "43.322",
      "volume": "12600930"
    },
    {
      "date": "2023-10-26",
      "open": "42.00",
      "high": "43.00",
      "low": "40.623",
      "close": "41.345",
      "volume": "10068990"
    },
    {
      "date": "2023-10-27",
      "open": "42.00",
      "high": "42.146",
      "low": "39.8203",
      "close": "40.676",
      "volume": "7335610"
    },
    {
      "date": "2023-10-30",
      "open": "42.30",
      "high": "43.465",
      "low": "41.00",
      "close": "42.022",
      "volume": "8258380"
    },
    {
      "date": "2023-10-31",
      "open": "41.65",
      "high": "42.377",
      "low": "41.005",
      "close": "42.339",
      "volume": "6153510"
    },
    {
      "date": "2023-11-01",
      "open": "42.962",
      "high": "43.00",
      "low": "41.236",
      "close": "42.667",
      "volume": "7521800"
    },
    {
      "date": "2023-11-02",
      "open": "44.048",
      "high": "45.405",
      "low": "42.40",
      "close": "45.363",
      "volume": "11843380"
    },
    {
      "date": "2023-11-03",
      "open": "44.498",
      "high": "46.419",
      "low": "44.14",
      "close": "45.395",
      "volume": "9453060"
    },
    {
      "date": "2023-11-06",
      "open": "46.102",
      "high": "47.299",
      "low": "45.101",
      "close": "45.963",
      "volume": "7827090"
    },
    {
      "date": "2023-11-07",
      "open": "45.40",
      "high": "47.487",
      "low": "44.90",
      "close": "47.355",
      "volume": "7247720"
    },
    {
      "date": "2023-11-08",
      "open": "46.908",
      "high": "47.86",
      "low": "45.849",
      "close": "47.45",
      "volume": "7894020"
    },
    {
      "date": "2023-11-09",
      "open": "49.829",
      "high": "53.521",
      "low": "48.589",
      "close": "49.407",
      "volume": "21138910"
    },
    {
      "date": "2023-11-10",
      "open": "50.40",
      "high": "51.3315",
      "low": "49.4535",
      "close": "50.918",
      "volume": "9471700"
    },
    {
      "date": "2023-11-13",
      "open": "50.20",
      "high": "50.6895",
      "low": "48.677",
      "close": "50.488",
      "volume": "9250560"
    },
    {
      "date": "2023-11-14",
      "open": "50.67",
      "high": "50.699",
      "low": "46.00",
      "close": "48.00",
      "volume": "16619420"
    },
    {
      "date": "2023-11-15",
      "open": "48.634",
      "high": "50.928",
      "low": "48.067",
      "close": "50.595",
      "volume": "14501570"
    },
    {
      "date": "2023-11-16",
      "open": "49.40",
      "high": "50.277",
      "low": "48.297",
      "close": "48.908",
      "volume": "11463910"
    },
    {
      "date": "2023-11-17",
      "open": "49.265",
      "high": "49.591",
      "low": "48.339",
      "close": "48.622",
      "volume": "7507970"
    },
    {
      "date": "2023-11-20",
      "open": "49.201",
      "high": "51.252",
      "low": "49.201",
      "close": "50.853",
      "volume": "10603370"
    },
    {
      "date": "2023-11-21",
      "open": "49.799",
      "high": "50.314",
      "low": "48.453",
      "close": "49.304",
      "volume": "7955770"
    },
    {
      "date": "2023-11-22",
      "open": "49.40",
      "high": "50.944",
      "low": "48.108",
      "close": "50.788",
      "volume": "7339860"
    },
    {
      "date": "2023-11-24",
      "open": "51.00",
      "high": "52.679",
      "low": "50.553",
      "close": "52.024",
      "volume": "9074130"
    },
    {
      "date": "2023-11-27",
      "open": "50.575",
      "high": "51.48",
      "low": "49.53",
      "close": "49.538",
      "volume": "10555310"
    },
    {
      "date": "2023-11-28",
      "open": "50.512",
      "high": "51.527",
      "low": "49.825",
      "close": "50.587",
      "volume": "8876760"
    },
    {
      "date": "2023-11-29",
      "open": "50.798",
      "high": "51.35",
      "low": "49.70",
      "close": "50.71",
      "volume": "6569290"
    },
    {
      "date": "2023-11-30",
      "open": "49.80",
      "high": "50.499",
      "low": "48.7314",
      "close": "49.83",
      "volume": "7405150"
    },
    {
      "date": "2023-12-01",
      "open": "50.353",
      "high": "52.98",
      "low": "50.337",
      "close": "52.768",
      "volume": "14040620"
    },
    {
      "date": "2023-12-04",
      "open": "56.70",
      "high": "57.777",
      "low": "55.00",
      "close": "56.322",
      "volume": "17529610"
    },
    {
      "date": "2023-12-05",
      "open": "56.60",
      "high": "58.99",
      "low": "56.3384",
      "close": "57.75",
      "volume": "14467820"
    },
    {
      "date": "2023-12-06",
      "open": "58.512",
      "high": "58.6555",
      "low": "56.6135",
      "close": "56.8885",
      "volume": "9565710"
    },
    {
      "date": "2023-12-07",
      "open": "55.72",
      "high": "57.806",
      "low": "55.21",
      "close": "57.109",
      "volume": "5735730"
    },
    {
      "date": "2023-12-08",
      "open": "57.348",
      "high": "59.939",
      "low": "57.281",
      "close": "59.939",
      "volume": "9530730"
    },
    {
      "date": "2023-12-11",
      "open": "57.411",
      "high": "57.788",
      "low": "54.6179",
      "close": "55.58",
      "volume": "13410620"
    },
    {
      "date": "2023-12-12",
      "open": "56.00",
      "high": "56.697",
      "low": "54.901",
      "close": "55.832",
      "volume": "7119300"
    },
    {
      "date": "2023-12-13",
      "open": "55.759",
      "high": "58.60",
      "low": "55.229",
      "close": "58.60",
      "volume": "9699550"
    },
    {
      "date": "2023-12-14",
      "open": "58.80",
      "high": "59.00",
      "low": "57.565",
      "close": "58.237",
      "volume": "9166930"
    },
    {
      "date": "2023-12-15",
      "open": "57.50",
      "high": "57.523",
      "low": "56.465",
      "close": "57.041",
      "volume": "9880310"
    },
    {
      "date": "2023-12-18",
      "open": "56.11",
      "high": "57.90",
      "low": "55.90",
      "close": "57.19",
      "volume": "8503280"
    },
    {
      "date": "2023-12-19",
      "open": "58.35",
      "high": "59.041",
      "low": "56.451",
      "close": "57.13",
      "volume": "8737940"
    },
    {
      "date": "2023-12-20",
      "open": "58.977",
      "high": "59.9569",
      "low": "57.21",
      "close": "57.347",
      "volume": "13784750"
    },
    {
      "date": "2023-12-21",
      "open": "58.81",
      "high": "59.132",
      "low": "57.44",
      "close": "58.195",
      "volume": "7159260"
    },
    {
      "date": "2023-12-22",
      "open": "58.196",
      "high": "62.258",
      "low": "57.87",
      "close": "61.924",
      "volume": "12619800"
    },
    {
      "date": "2023-12-26",
      "open": "60.949",
      "high": "61.555",
      "low": "59.649",
      "close": "60.389",
      "volume": "12047090"
    },
    {
      "date": "2023-12-27",
      "open": "61.38",
      "high": "67.382",
      "low": "61.201",
      "close": "67.071",
      "volume": "21272510"
    },
    {
      "date": "2023-12-28",
      "open": "65.469",
      "high": "68.935",
      "low": "65.3515",
      "close": "66.788",
      "volume": "15807680"
    },
    {
      "date": "2023-12-29",
      "open": "67.483",
      "high": "68.00",
      "low": "61.717",
      "close": "63.162",
      "volume": "15818040"
    },
    {
      "date": "2024-01-02",
      "open": "69.249",
      "high": "72.777",
      "low": "68.00",
      "close": "68.515",
      "volume": "22074410"
    },
    {
      "date": "2024-01-03",
      "open": "64.322",
      "high": "65.855",
      "low": "62.53",
      "close": "63.106",
      "volume": "18805690"
    },
    {
      "date": "2024-01-04",
      "open": "63.86",
      "high": "66.80",
      "low": "62.845",
      "close": "65.581",
      "volume": "11192720"
    },
    {
      "date": "2024-01-05",
      "open": "64.871",
      "high": "65.403",
      "low": "63.003",
      "close": "63.108",
      "volume": "9323070"
    },
    {
      "date": "2024-01-08",
      "open": "64.00",
      "high": "64.688",
      "low": "58.652",
      "close": "59.801",
      "volume": "25142550"
    },
    {
      "date": "2024-01-09",
      "open": "60.00",
      "high": "60.278",
      "low": "57.125",
      "close": "57.729",
      "volume": "14346430"
    },
    {
      "date": "2024-01-10",
      "open": "56.668",
      "high": "58.70",
      "low": "55.3841",
      "close": "56.567",
      "volume": "16409460"
    },
    {
      "date": "2024-01-11",
      "open": "59.899",
      "high": "61.10",
      "low": "53.03",
      "close": "53.618",
      "volume": "25703910"
    },
    {
      "date": "2024-01-12",
      "open": "52.502",
      "high": "52.589",
      "low": "48.10",
      "close": "48.553",
      "volume": "27402780"
    },
    {
      "date": "2024-01-16",
      "open": "47.90",
      "high": "48.948",
      "low": "46.70",
      "close": "48.214",
      "volume": "16453490"
    },
    {
      "date": "2024-01-17",
      "open": "47.423",
      "high": "49.91",
      "low": "47.423",
      "close": "49.90",
      "volume": "9765870"
    },
    {
      "date": "2024-01-18",
      "open": "50.00",
      "high": "52.20",
      "low": "47.785",
      "close": "48.66",
      "volume": "16604920"
    },
    {
      "date": "2024-01-19",
      "open": "48.45",
      "high": "48.72",
      "low": "46.50",
      "close": "48.10",
      "volume": "11771730"
    },
    {
      "date": "2024-01-22",
      "open": "46.80",
      "high": "48.396",
      "low": "45.539",
      "close": "47.019",
      "volume": "11431450"
    },
    {
      "date": "2024-01-23",
      "open": "45.00",
      "high": "45.9817",
      "low": "43.874",
      "close": "45.019",
      "volume": "11716070"
    },
    {
      "date": "2024-01-24",
      "open": "46.00",
      "high": "46.20",
      "low": "44.505",
      "close": "45.099",
      "volume": "8232670"
    },
    {
      "date": "2024-01-25",
      "open": "45.232",
      "high": "46.40",
      "low": "44.5889",
      "close": "45.778",
      "volume": "6608460"
    },
    {
      "date": "2024-01-26",
      "open": "47.00",
      "high": "50.095",
      "low": "46.475",
      "close": "49.45",
      "volume": "14660400"
    },
    {
      "date": "2024-01-29",
      "open": "50.00",
      "high": "52.497",
      "low": "49.021",
      "close": "51.381",
      "volume": "13648890"
    },
    {
      "date": "2024-01-30",
      "open": "51.698",
      "high": "52.58",
      "low": "50.764",
      "close": "51.951",
      "volume": "7388130"
    },
    {
      "date": "2024-01-31",
      "open": "50.80",
      "high": "52.789",
      "low": "49.9428",
      "close": "50.121",
      "volume": "9379630"
    },
    {
      "date": "2024-02-01",
      "open": "50.18",
      "high": "51.506",
      "low": "49.596",
      "close": "50.348",
      "volume": "6280830"
    },
    {
      "date": "2024-02-02",
      "open": "49.725",
      "high": "50.90",
      "low": "49.10",
      "close": "50.01",
      "volume": "6098000"
    },
    {
      "date": "2024-02-05",
      "open": "50.20",
      "high": "50.348",
      "low": "48.20",
      "close": "49.06",
      "volume": "8599300"
    },
    {
      "date": "2024-02-06",
      "open": "49.33",
      "high": "50.9192",
      "low": "49.312",
      "close": "49.80",
      "volume": "6898740"
    },
    {
      "date": "2024-02-07",
      "open": "49.947",
      "high": "50.863",
      "low": "46.749",
      "close": "50.801",
      "volume": "10997480"
    },
    {
      "date": "2024-02-08",
      "open": "53.00",
      "high": "58.846",
      "low": "52.505",
      "close": "58.781",
      "volume": "22631100"
    },
    {
      "date": "2024-02-09",
      "open": "62.74",
      "high": "64.89",
      "low": "61.4115",
      "close": "64.632",
      "volume": "24684570"
    },
    {
      "date": "2024-02-12",
      "open": "65.199",
      "high": "72.527",
      "low": "65.017",
      "close": "71.752",
      "volume": "23099730"
    },
    {
      "date": "2024-02-13",
      "open": "67.50",
      "high": "70.122",
      "low": "65.555",
      "close": "68.602",
      "volume": "13914530"
    },
    {
      "date": "2024-02-14",
      "open": "74.60",
      "high": "77.484",
      "low": "73.4165",
      "close": "76.988",
      "volume": "20704740"
    },
    {
      "date": "2024-02-15",
      "open": "79.244",
      "high": "80.678",
      "low": "70.7514",
      "close": "71.80",
      "volume": "23827690"
    },
    {
      "date": "2024-02-16",
      "open": "73.50",
      "high": "74.00",
      "low": "68.938",
      "close": "69.956",
      "volume": "13407110"
    },
    {
      "date": "2024-02-20",
      "open": "71.079",
      "high": "72.198",
      "low": "67.027",
      "close": "70.498",
      "volume": "9680050"
    },
    {
      "date": "2024-02-21",
      "open": "68.43",
      "high": "68.538",
      "low": "66.4257",
      "close": "67.28",
      "volume": "7033060"
    },
    {
      "date": "2024-02-22",
      "open": "68.37",
      "high": "72.325",
      "low": "67.999",
      "close": "71.315",
      "volume": "10425120"
    },
    {
      "date": "2024-02-23",
      "open": "69.901",
      "high": "70.4285",
      "low": "67.806",
      "close": "68.744",
      "volume": "7392840"
    },
    {
      "date": "2024-02-26",
      "open": "68.794",
      "high": "80.995",
      "low": "68.794",
      "close": "79.648",
      "volume": "22695290"
    },
    {
      "date": "2024-02-27",
      "open": "86.61",
      "high": "89.00",
      "low": "84.176",
      "close": "87.18",
      "volume": "22747610"
    },
    {
      "date": "2024-02-28",
      "open": "95.20",
      "high": "100.888",
      "low": "91.55",
      "close": "96.295",
      "volume": "48388190"
    },
    {
      "date": "2024-02-29",
      "open": "99.90",
      "high": "104.00",
      "low": "96.0444",
      "close": "102.284",
      "volume": "35206030"
    },
    {
      "date": "2024-03-01",
      "open": "99.60",
      "high": "108.00",
      "low": "99.20",
      "close": "107.939",
      "volume": "26964360"
    },
    {
      "date": "2024-03-04",
      "open": "120.00",
      "high": "135.991",
      "low": "119.001",
      "close": "133.401",
      "volume": "54249890"
    },
    {
      "date": "2024-03-05",
      "open": "124.419",
      "high": "133.779",
      "low": "103.506",
      "close": "105.101",
      "volume": "57366280"
    },
    {
      "date": "2024-03-06",
      "open": "114.00",
      "high": "128.555",
      "low": "113.1101",
      "close": "124.621",
      "volume": "36939990"
    },
    {
      "date": "2024-03-07",
      "open": "128.498",
      "high": "132.104",
      "low": "122.50",
      "close": "130.002",
      "volume": "21677160"
    },
    {
      "date": "2024-03-08",
      "open": "132.804",
      "high": "145.173",
      "low": "128.3664",
      "close": "142.559",
      "volume": "37417740"
    },
    {
      "date": "2024-03-11",
      "open": "155.00",
      "high": "165.706",
      "low": "147.735",
      "close": "148.423",
      "volume": "41024230"
    },
    {
      "date": "2024-03-12",
      "open": "154.40",
      "high": "159.497",
      "low": "143.8002",
      "close": "159.335",
      "volume": "35488650"
    },
    {
      "date": "2024-03-13",
      "open": "166.00",
      "high": "177.40",
      "low": "162.00",
      "close": "176.615",
      "volume": "37759450"
    },
    {
      "date": "2024-03-14",
      "open": "170.801",
      "high": "174.60",
      "low": "155.077",
      "close": "167.685",
      "volume": "49867590"
    },
    {
      "date": "2024-03-15",
      "open": "160.001",
      "high": "181.50",
      "low": "157.00",
      "close": "178.236",
      "volume": "44749940"
    },
    {
      "date": "2024-03-18",
      "open": "171.845",
      "high": "173.49",
      "low": "144.501",
      "close": "150.276",
      "volume": "45111200"
    },
    {
      "date": "2024-03-19",
      "open": "132.607",
      "high": "145.00",
      "low": "123.012",
      "close": "141.75",
      "volume": "44644130"
    },
    {
      "date": "2024-03-20",
      "open": "142.301",
      "high": "155.00",
      "low": "136.301",
      "close": "154.652",
      "volume": "33314320"
    },
    {
      "date": "2024-03-21",
      "open": "159.412",
      "high": "170.4364",
      "low": "158.102",
      "close": "159.929",
      "volume": "31589810"
    },
    {
      "date": "2024-03-22",
      "open": "152.00",
      "high": "159.449",
      "low": "149.00",
      "close": "152.30",
      "volume": "20836180"
    },
    {
      "date": "2024-03-25",
      "open": "160.50",
      "high": "187.365",
      "low": "159.442",
      "close": "185.60",
      "volume": "38840270"
    },
    {
      "date": "2024-03-26",
      "open": "188.243",
      "high": "190.95",
      "low": "179.20",
      "close": "187.699",
      "volume": "23938900"
    },
    {
      "date": "2024-03-27",
      "open": "195.30",
      "high": "199.999",
      "low": "184.20",
      "close": "191.916",
      "volume": "26226090"
    },
    {
      "date": "2024-03-28",
      "open": "194.30",
      "high": "198.90",
      "low": "164.5515",
      "close": "170.456",
      "volume": "45559140"
    },
    {
      "date": "2024-04-01",
      "open": "164.501",
      "high": "169.019",
      "low": "158.656",
      "close": "163.674",
      "volume": "19929540"
    },
    {
      "date": "2024-04-02",
      "open": "149.20",
      "high": "159.229",
      "low": "146.2943",
      "close": "157.883",
      "volume": "18545840"
    },
    {
      "date": "2024-04-03",
      "open": "158.001",
      "high": "169.949",
      "low": "156.832",
      "close": "160.611",
      "volume": "19772450"
    },
    {
      "date": "2024-04-04",
      "open": "169.298",
      "high": "173.972",
      "low": "161.01",
      "close": "161.542",
      "volume": "20171340"
    },
    {
      "date": "2024-04-05",
      "open": "157.00",
      "high": "167.425",
      "low": "143.20",
      "close": "143.90",
      "volume": "22739950"
    },
    {
      "date": "2024-04-08",
      "open": "160.21",
      "high": "162.378",
      "low": "149.12",
      "close": "151.299",
      "volume": "20573630"
    },
    {
      "date": "2024-04-09",
      "open": "147.81",
      "high": "148.0167",
      "low": "137.50",
      "close": "144.102",
      "volume": "16716660"
    },
    {
      "date": "2024-04-10",
      "open": "138.75",
      "high": "156.60",
      "low": "137.377",
      "close": "156.60",
      "volume": "19391880"
    },
    {
      "date": "2024-04-11",
      "open": "154.30",
      "high": "157.837",
      "low": "151.009",
      "close": "155.181",
      "volume": "14385910"
    },
    {
      "date": "2024-04-12",
      "open": "153.50",
      "high": "153.782",
      "low": "143.30",
      "close": "147.958",
      "volume": "12905640"
    },
    {
      "date": "2024-04-15",
      "open": "147.00",
      "high": "148.997",
      "low": "132.105",
      "close": "133.588",
      "volume": "16125420"
    },
    {
      "date": "2024-04-16",
      "open": "130.602",
      "high": "132.85",
      "low": "121.515",
      "close": "125.403",
      "volume": "17292290"
    },
    {
      "date": "2024-04-17",
      "open": "125.80",
      "high": "126.422",
      "low": "113.199",
      "close": "118.805",
      "volume": "20373970"
    },
    {
      "date": "2024-04-18",
      "open": "119.20",
      "high": "128.788",
      "low": "116.843",
      "close": "120.816",
      "volume": "17696710"
    },
    {
      "date": "2024-04-19",
      "open": "123.70",
      "high": "125.865",
      "low": "116.6241",
      "close": "117.411",
      "volume": "14746540"
    },
    {
      "date": "2024-04-22",
      "open": "120.90",
      "high": "134.7902",
      "low": "120.80",
      "close": "132.401",
      "volume": "19410690"
    },
    {
      "date": "2024-04-23",
      "open": "131.10",
      "high": "139.4451",
      "low": "129.889",
      "close": "133.864",
      "volume": "10478460"
    },
    {
      "date": "2024-04-24",
      "open": "132.701",
      "high": "134.50",
      "low": "126.00",
      "close": "126.567",
      "volume": "9511860"
    },
    {
      "date": "2024-04-25",
      "open": "122.60",
      "high": "126.772",
      "low": "120.114",
      "close": "124.041",
      "volume": "7734030"
    },
    {
      "date": "2024-04-26",
      "open": "122.50",
      "high": "128.597",
      "low": "120.401",
      "close": "128.238",
      "volume": "8814620"
    },
    {
      "date": "2024-04-29",
      "open": "125.00",
      "high": "130.8416",
      "low": "122.842",
      "close": "129.297",
      "volume": "10130730"
    },
    {
      "date": "2024-04-30",
      "open": "119.901",
      "high": "121.542",
      "low": "106.317",
      "close": "106.503",
      "volume": "24936030"
    },
    {
      "date": "2024-05-01",
      "open": "101.553",
      "high": "110.9325",
      "low": "101.00",
      "close": "102.827",
      "volume": "19248840"
    },
    {
      "date": "2024-05-02",
      "open": "105.50",
      "high": "114.2302",
      "low": "104.1762",
      "close": "112.942",
      "volume": "15402250"
    },
    {
      "date": "2024-05-03",
      "open": "120.101",
      "high": "124.20",
      "low": "117.282",
      "close": "122.301",
      "volume": "15609620"
    },
    {
      "date": "2024-05-06",
      "open": "127.385",
      "high": "133.90",
      "low": "126.01",
      "close": "126.881",
      "volume": "13870320"
    },
    {
      "date": "2024-05-07",
      "open": "127.82",
      "high": "131.90",
      "low": "125.13",
      "close": "125.745",
      "volume": "9967680"
    },
    {
      "date": "2024-05-08",
      "open": "119.839",
      "high": "125.9898",
      "low": "119.00",
      "close": "123.312",
      "volume": "8590160"
    },
    {
      "date": "2024-05-09",
      "open": "123.00",
      "high": "130.30",
      "low": "120.099",
      "close": "126.364",
      "volume": "10533700"
    },
    {
      "date": "2024-05-10",
      "open": "128.999",
      "high": "130.199",
      "low": "117.853",
      "close": "118.048",
      "volume": "14038440"
    },
    {
      "date": "2024-05-13",
      "open": "121.794",
      "high": "126.4151",
      "low": "120.30",
      "close": "124.596",
      "volume": "8757250"
    },
    {
      "date": "2024-05-14",
      "open": "122.648",
      "high": "129.869",
      "low": "122.648",
      "close": "129.763",
      "volume": "9267860"
    },
    {
      "date": "2024-05-15",
      "open": "137.96",
      "high": "152.034",
      "low": "135.109",
      "close": "150.347",
      "volume": "20586430"
    },
    {
      "date": "2024-05-16",
      "open": "149.41",
      "high": "151.89",
      "low": "143.545",
      "close": "143.998",
      "volume": "13655550"
    },
    {
      "date": "2024-05-17",
      "open": "150.098",
      "high": "158.50",
      "low": "146.90",
      "close": "158.45",
      "volume": "16529320"
    },
    {
      "date": "2024-05-20",
      "open": "159.70",
      "high": "172.896",
      "low": "155.142",
      "close": "172.724",
      "volume": "16716970"
    },
    {
      "date": "2024-05-21",
      "open": "173.00",
      "high": "174.00",
      "low": "164.50",
      "close": "165.542",
      "volume": "12977510"
    },
    {
      "date": "2024-05-22",
      "open": "166.30",
      "high": "171.80",
      "low": "162.015",
      "close": "164.70",
      "volume": "10339300"
    },
    {
      "date": "2024-05-23",
      "open": "166.921",
      "high": "167.00",
      "low": "153.0326",
      "close": "154.407",
      "volume": "11588110"
    },
    {
      "date": "2024-05-24",
      "open": "154.00",
      "high": "168.4995",
      "low": "152.80",
      "close": "168.484",
      "volume": "12068560"
    },
    {
      "date": "2024-05-28",
      "open": "165.00",
      "high": "169.155",
      "low": "161.002",
      "close": "167.535",
      "volume": "10799360"
    },
    {
      "date": "2024-05-29",
      "open": "165.00",
      "high": "165.907",
      "low": "161.118",
      "close": "161.87",
      "volume": "7344250"
    },
    {
      "date": "2024-05-30",
      "open": "165.30",
      "high": "171.499",
      "low": "153.1955",
      "close": "154.10",
      "volume": "14776450"
    },
    {
      "date": "2024-05-31",
      "open": "159.70",
      "high": "161.482",
      "low": "144.20",
      "close": "152.449",
      "volume": "22153560"
    },
    {
      "date": "2024-06-03",
      "open": "160.10",
      "high": "165.60",
      "low": "156.0417",
      "close": "162.741",
      "volume": "11222360"
    },
    {
      "date": "2024-06-04",
      "open": "161.742",
      "high": "169.70",
      "low": "161.50",
      "close": "163.877",
      "volume": "13229510"
    },
    {
      "date": "2024-06-05",
      "open": "167.50",
      "high": "171.784",
      "low": "163.624",
      "close": "169.469",
      "volume": "10955850"
    },
    {
      "date": "2024-06-06",
      "open": "169.859",
      "high": "173.4698",
      "low": "164.705",
      "close": "165.663",
      "volume": "11622910"
    },
    {
      "date": "2024-06-07",
      "open": "167.102",
      "high": "171.77",
      "low": "158.50",
      "close": "159.62",
      "volume": "12626880"
    },
    {
      "date": "2024-06-10",
      "open": "157.501",
      "high": "164.776",
      "low": "156.029",
      "close": "159.992",
      "volume": "7264600"
    },
    {
      "date": "2024-06-11",
      "open": "154.20",
      "high": "156.415",
      "low": "148.66",
      "close": "155.549",
      "volume": "11411820"
    },
    {
      "date": "2024-06-12",
      "open": "162.00",
      "high": "169.271",
      "low": "159.1765",
      "close": "160.367",
      "volume": "13681250"
    },
    {
      "date": "2024-06-13",
      "open": "156.33",
      "high": "157.376",
      "low": "144.101",
      "close": "148.388",
      "volume": "21107660"
    },
    {
      "date": "2024-06-14",
      "open": "150.50",
      "high": "153.80",
      "low": "146.151",
      "close": "149.554",
      "volume": "13790090"
    },
    {
      "date": "2024-06-17",
      "open": "149.98",
      "high": "156.901",
      "low": "142.1169",
      "close": "150.726",
      "volume": "12076360"
    },
    {
      "date": "2024-06-18",
      "open": "145.793",
      "high": "151.095",
      "low": "144.60",
      "close": "146.943",
      "volume": "8933680"
    },
    {
      "date": "2024-06-20",
      "open": "148.211",
      "high": "150.559",
      "low": "142.206",
      "close": "146.54",
      "volume": "9097600"
    },
    {
      "date": "2024-06-21",
      "open": "142.00",
      "high": "149.105",
      "low": "140.902",
      "close": "148.376",
      "volume": "11494630"
    },
    {
      "date": "2024-06-24",
      "open": "139.80",
      "high": "144.89",
      "low": "132.5541",
      "close": "137.215",
      "volume": "16080740"
    },
    {
      "date": "2024-06-25",
      "open": "141.377",
      "high": "149.90",
      "low": "139.3391",
      "close": "149.574",
      "volume": "13627970"
    },
    {
      "date": "2024-06-26",
      "open": "147.229",
      "high": "150.5015",
      "low": "144.50",
      "close": "145.773",
      "volume": "7501750"
    },
    {
      "date": "2024-06-27",
      "open": "148.50",
      "high": "153.90",
      "low": "146.35",
      "close": "152.54",
      "volume": "9307670"
    },
    {
      "date": "2024-06-28",
      "open": "151.642",
      "high": "151.90",
      "low": "136.702",
      "close": "137.748",
      "volume": "34113490"
    },
    {
      "date": "2024-07-01",
      "open": "141.00",
      "high": "143.595",
      "low": "136.308",
      "close": "136.597",
      "volume": "14129320"
    },
    {
      "date": "2024-07-02",
      "open": "136.551",
      "high": "138.4405",
      "low": "130.657",
      "close": "132.019",
      "volume": "9229110"
    },
    {
      "date": "2024-07-03",
      "open": "129.80",
      "high": "132.80",
      "low": "127.3471",
      "close": "130.209",
      "volume": "6659400"
    },
    {
      "date": "2024-07-05",
      "open": "121.55",
      "high": "129.917",
      "low": "120.232",
      "close": "128.172",
      "volume": "15029080"
    },
    {
      "date": "2024-07-08",
      "open": "131.453",
      "high": "132.50",
      "low": "125.8782",
      "close": "129.058",
      "volume": "8736390"
    },
    {
      "date": "2024-07-09",
      "open": "131.388",
      "high": "132.00",
      "low": "127.8085",
      "close": "130.177",
      "volume": "8968510"
    },
    {
      "date": "2024-07-10",
      "open": "131.97",
      "high": "134.50",
      "low": "129.60",
      "close": "130.572",
      "volume": "6387290"
    },
    {
      "date": "2024-07-11",
      "open": "139.60",
      "high": "143.20",
      "low": "132.9235",
      "close": "135.856",
      "volume": "13548930"
    },
    {
      "date": "2024-07-12",
      "open": "133.92",
      "high": "143.5404",
      "low": "132.419",
      "close": "139.676",
      "volume": "10640830"
    },
    {
      "date": "2024-07-15",
      "open": "152.40",
      "high": "163.90",
      "low": "149.2425",
      "close": "161.128",
      "volume": "24670830"
    },
    {
      "date": "2024-07-16",
      "open": "161.50",
      "high": "167.5784",
      "low": "157.6395",
      "close": "166.43",
      "volume": "15809620"
    },
    {
      "date": "2024-07-17",
      "open": "161.10",
      "high": "167.408",
      "low": "153.00",
      "close": "159.00",
      "volume": "17211670"
    },
    {
      "date": "2024-07-18",
      "open": "163.39",
      "high": "163.70",
      "low": "151.625",
      "close": "155.516",
      "volume": "10236330"
    },
    {
      "date": "2024-07-19",
      "open": "157.34",
      "high": "178.50",
      "low": "156.50",
      "close": "177.85",
      "volume": "20458260"
    },
    {
      "date": "2024-07-22",
      "open": "178.402",
      "high": "181.0662",
      "low": "173.613",
      "close": "180.009",
      "volume": "15391120"
    },
    {
      "date": "2024-07-23",
      "open": "176.399",
      "high": "179.80",
      "low": "171.502",
      "close": "172.177",
      "volume": "10746610"
    },
    {
      "date": "2024-07-24",
      "open": "175.00",
      "high": "176.952",
      "low": "166.702",
      "close": "167.269",
      "volume": "13773770"
    },
    {
      "date": "2024-07-25",
      "open": "161.65",
      "high": "167.7855",
      "low": "150.766",
      "close": "160.647",
      "volume": "14772330"
    },
    {
      "date": "2024-07-26",
      "open": "170.00",
      "high": "177.697",
      "low": "168.601",
      "close": "175.271",
      "volume": "14137670"
    },
    {
      "date": "2024-07-29",
      "open": "181.999",
      "high": "183.70",
      "low": "167.1275",
      "close": "168.485",
      "volume": "12801620"
    },
    {
      "date": "2024-07-30",
      "open": "168.799",
      "high": "169.50",
      "low": "159.249",
      "close": "160.407",
      "volume": "9154800"
    },
    {
      "date": "2024-07-31",
      "open": "164.603",
      "high": "168.50",
      "low": "160.8552",
      "close": "161.444",
      "volume": "7533810"
    },
    {
      "date": "2024-08-01",
      "open": "161.50",
      "high": "163.436",
      "low": "148.202",
      "close": "151.181",
      "volume": "11930000"
    },
    {
      "date": "2024-08-02",
      "open": "148.581",
      "high": "159.14",
      "low": "141.71",
      "close": "144.799",
      "volume": "14126190"
    },
    {
      "date": "2024-08-05",
      "open": "105.165",
      "high": "135.427",
      "low": "102.402",
      "close": "130.90",
      "volume": "22677550"
    },
    {
      "date": "2024-08-06",
      "open": "132.60",
      "high": "139.494",
      "low": "126.218",
      "close": "136.921",
      "volume": "12260230"
    },
    {
      "date": "2024-08-07",
      "open": "140.878",
      "high": "142.158",
      "low": "124.013",
      "close": "124.685",
      "volume": "10933850"
    },
    {
      "date": "2024-08-08",
      "open": "130.23",
      "high": "136.76",
      "low": "128.06",
      "close": "135.99",
      "volume": "10378310"
    },
    {
      "date": "2024-08-09",
      "open": "135.89",
      "high": "136.685",
      "low": "129.55",
      "close": "135.37",
      "volume": "7330433"
    },
    {
      "date": "2024-08-12",
      "open": "133.49",
      "high": "139.2129",
      "low": "129.22",
      "close": "131.46",
      "volume": "6932336"
    },
    {
      "date": "2024-08-13",
      "open": "132.28",
      "high": "140.00",
      "low": "130.26",
      "close": "135.38",
      "volume": "8123111"
    },
    {
      "date": "2024-08-14",
      "open": "136.37",
      "high": "137.40",
      "low": "129.33",
      "close": "130.37",
      "volume": "8535928"
    },
    {
      "date": "2024-08-15",
      "open": "132.70",
      "high": "139.00",
      "low": "130.73",
      "close": "131.93",
      "volume": "10856850"
    },
    {
      "date": "2024-08-16",
      "open": "133.25",
      "high": "136.32",
      "low": "126.59",
      "close": "133.04",
      "volume": "11360410"
    },
    {
      "date": "2024-08-19",
      "open": "133.70",
      "high": "137.44",
      "low": "131.16",
      "close": "135.35",
      "volume": "6595737"
    },
    {
      "date": "2024-08-20",
      "open": "139.735",
      "high": "141.36",
      "low": "130.63",
      "close": "133.69",
      "volume": "11274580"
    },
    {
      "date": "2024-08-21",
      "open": "134.34",
      "high": "142.58",
      "low": "132.87",
      "close": "141.42",
      "volume": "11774540"
    },
    {
      "date": "2024-08-22",
      "open": "141.39",
      "high": "141.78",
      "low": "133.69",
      "close": "133.81",
      "volume": "7963436"
    },
    {
      "date": "2024-08-23",
      "open": "137.40",
      "high": "151.81",
      "low": "135.51",
      "close": "150.01",
      "volume": "17791300"
    },
    {
      "date": "2024-08-26",
      "open": "148.12",
      "high": "152.35",
      "low": "146.60",
      "close": "146.90",
      "volume": "10418750"
    },
    {
      "date": "2024-08-27",
      "open": "144.48",
      "high": "145.238",
      "low": "138.19",
      "close": "140.01",
      "volume": "10943130"
    },
    {
      "date": "2024-08-28",
      "open": "138.16",
      "high": "138.40",
      "low": "130.73",
      "close": "132.09",
      "volume": "8860102"
    },
    {
      "date": "2024-08-29",
      "open": "137.00",
      "high": "139.43",
      "low": "131.00",
      "close": "132.56",
      "volume": "8431380"
    },
    {
      "date": "2024-08-30",
      "open": "134.00",
      "high": "135.2499",
      "low": "128.30",
      "close": "132.42",
      "volume": "7802999"
    },
    {
      "date": "2024-09-03",
      "open": "132.00",
      "high": "132.73",
      "low": "122.19",
      "close": "122.32",
      "volume": "8258810"
    },
    {
      "date": "2024-09-04",
      "open": "120.25",
      "high": "125.98",
      "low": "117.9401",
      "close": "124.85",
      "volume": "8191094"
    },
    {
      "date": "2024-09-05",
      "open": "122.35",
      "high": "126.83",
      "low": "119.43",
      "close": "119.57",
      "volume": "6066645"
    },
    {
      "date": "2024-09-06",
      "open": "122.93",
      "high": "124.69",
      "low": "113.69",
      "close": "114.30",
      "volume": "8795527"
    },
    {
      "date": "2024-09-09",
      "open": "118.93",
      "high": "125.2289",
      "low": "117.5003",
      "close": "124.82",
      "volume": "9771186"
    },
    {
      "date": "2024-09-10",
      "open": "123.00",
      "high": "129.82",
      "low": "121.55",
      "close": "129.64",
      "volume": "7738025"
    },
    {
      "date": "2024-09-11",
      "open": "124.805",
      "high": "131.00",
      "low": "121.30",
      "close": "129.28",
      "volume": "8731203"
    },
    {
      "date": "2024-09-12",
      "open": "129.00",
      "high": "134.10",
      "low": "127.2723",
      "close": "130.77",
      "volume": "6052392"
    },
    {
      "date": "2024-09-13",
      "open": "131.10",
      "high": "143.00",
      "low": "129.84",
      "close": "141.47",
      "volume": "12239120"
    },
    {
      "date": "2024-09-16",
      "open": "137.02",
      "high": "137.88",
      "low": "132.67",
      "close": "134.53",
      "volume": "8765884"
    },
    {
      "date": "2024-09-17",
      "open": "138.37",
      "high": "140.16",
      "low": "128.8209",
      "close": "131.27",
      "volume": "21043390"
    },
    {
      "date": "2024-09-18",
      "open": "130.44",
      "high": "139.49",
      "low": "128.51",
      "close": "132.67",
      "volume": "16345620"
    },
    {
      "date": "2024-09-19",
      "open": "140.45",
      "high": "148.96",
      "low": "139.62",
      "close": "144.66",
      "volume": "20177340"
    },
    {
      "date": "2024-09-20",
      "open": "144.39",
      "high": "148.03",
      "low": "141.64",
      "close": "144.78",
      "volume": "12332320"
    },
    {
      "date": "2024-09-23",
      "open": "147.48",
      "high": "151.59",
      "low": "145.0149",
      "close": "149.97",
      "volume": "10090260"
    },
    {
      "date": "2024-09-24",
      "open": "150.16",
      "high": "154.33",
      "low": "146.7074",
      "close": "153.88",
      "volume": "9365235"
    },
    {
      "date": "2024-09-25",
      "open": "152.30",
      "high": "157.88",
      "low": "151.50",
      "close": "151.94",
      "volume": "7839376"
    },
    {
      "date": "2024-09-26",
      "open": "157.63",
      "high": "167.51",
      "low": "156.3806",
      "close": "165.98",
      "volume": "17068470"
    },
    {
      "date": "2024-09-27",
      "open": "170.48",
      "high": "179.60",
      "low": "168.305",
      "close": "176.22",
      "volume": "17321180"
    },
    {
      "date": "2024-09-30",
      "open": "168.63",
      "high": "175.5064",
      "low": "167.314",
      "close": "168.60",
      "volume": "13443440"
    },
    {
      "date": "2024-10-01",
      "open": "168.52",
      "high": "169.4299",
      "low": "157.02",
      "close": "162.69",
      "volume": "14103320"
    },
    {
      "date": "2024-10-02",
      "open": "160.51",
      "high": "173.88",
      "low": "159.16",
      "close": "164.64",
      "volume": "12557460"
    },
    {
      "date": "2024-10-03",
      "open": "163.39",
      "high": "165.86",
      "low": "157.82",
      "close": "163.41",
      "volume": "8814224"
    },
    {
      "date": "2024-10-04",
      "open": "166.72",
      "high": "176.55",
      "low": "163.9651",
      "close": "176.51",
      "volume": "14069710"
    },
    {
      "date": "2024-10-07",
      "open": "179.71",
      "high": "191.99",
      "low": "178.80",
      "close": "186.09",
      "volume": "19825950"
    },
    {
      "date": "2024-10-08",
      "open": "186.10",
      "high": "198.49",
      "low": "184.45",
      "close": "192.20",
      "volume": "20984760"
    },
    {
      "date": "2024-10-09",
      "open": "189.77",
      "high": "198.3899",
      "low": "185.25",
      "close": "188.91",
      "volume": "13445320"
    },
    {
      "date": "2024-10-10",
      "open": "191.89",
      "high": "192.20",
      "low": "178.00",
      "close": "183.34",
      "volume": "15937520"
    },
    {
      "date": "2024-10-11",
      "open": "188.50",
      "high": "212.81",
      "low": "187.41",
      "close": "212.59",
      "volume": "29933780"
    },
    {
      "date": "2024-10-14",
      "open": "224.48",
      "high": "227.15",
      "low": "201.43",
      "close": "201.67",
      "volume": "31736610"
    },
    {
      "date": "2024-10-15",
      "open": "206.73",
      "high": "211.1599",
      "low": "189.70",
      "close": "194.31",
      "volume": "23114600"
    },
    {
      "date": "2024-10-16",
      "open": "199.90",
      "high": "200.615",
      "low": "191.96",
      "close": "194.09",
      "volume": "12434580"
    },
    {
      "date": "2024-10-17",
      "open": "192.80",
      "high": "198.88",
      "low": "185.81",
      "close": "193.42",
      "volume": "11414280"
    },
    {
      "date": "2024-10-18",
      "open": "197.59",
      "high": "218.65",
      "low": "197.10",
      "close": "215.86",
      "volume": "22814820"
    },
    {
      "date": "2024-10-21",
      "open": "214.49",
      "high": "223.15",
      "low": "208.45",
      "close": "219.05",
      "volume": "18028630"
    },
    {
      "date": "2024-10-22",
      "open": "216.21",
      "high": "221.40",
      "low": "212.084",
      "close": "219.70",
      "volume": "13758060"
    },
    {
      "date": "2024-10-23",
      "open": "215.08",
      "high": "222.85",
      "low": "204.91",
      "close": "213.95",
      "volume": "17025500"
    },
    {
      "date": "2024-10-24",
      "open": "220.09",
      "high": "236.29",
      "low": "218.25",
      "close": "235.89",
      "volume": "23221550"
    },
    {
      "date": "2024-10-25",
      "open": "236.385",
      "high": "245.5657",
      "low": "227.75",
      "close": "234.34",
      "volume": "25093210"
    },
    {
      "date": "2024-10-28",
      "open": "244.64",
      "high": "259.50",
      "low": "242.77",
      "close": "255.34",
      "volume": "23181970"
    },
    {
      "date": "2024-10-29",
      "open": "264.25",
      "high": "267.89",
      "low": "251.24",
      "close": "258.24",
      "volume": "25958550"
    },
    {
      "date": "2024-10-30",
      "open": "246.50",
      "high": "255.80",
      "low": "239.00",
      "close": "247.31",
      "volume": "20593320"
    },
    {
      "date": "2024-10-31",
      "open": "251.12",
      "high": "252.88",
      "low": "237.00",
      "close": "244.50",
      "volume": "21954120"
    },
    {
      "date": "2024-11-01",
      "open": "245.33",
      "high": "255.75",
      "low": "225.93",
      "close": "229.71",
      "volume": "26258860"
    },
    {
      "date": "2024-11-04",
      "open": "226.97",
      "high": "231.68",
      "low": "220.82",
      "close": "222.99",
      "volume": "13438760"
    },
    {
      "date": "2024-11-05",
      "open": "233.34",
      "high": "243.4563",
      "low": "225.43",
      "close": "227.80",
      "volume": "17993880"
    },
    {
      "date": "2024-11-06",
      "open": "260.00",
      "high": "261.20",
      "low": "242.69",
      "close": "257.81",
      "volume": "26270430"
    },
    {
      "date": "2024-11-07",
      "open": "256.80",
      "high": "280.8007",
      "low": "252.70",
      "close": "270.81",
      "volume": "23931690"
    },
    {
      "date": "2024-11-08",
      "open": "275.575",
      "high": "279.3799",
      "low": "262.60",
      "close": "270.42",
      "volume": "18764220"
    },
    {
      "date": "2024-11-11",
      "open": "297.00",
      "high": "351.73",
      "low": "293.30",
      "close": "340.00",
      "volume": "47315730"
    },
    {
      "date": "2024-11-12",
      "open": "334.77",
      "high": "360.89",
      "low": "325.50",
      "close": "356.59",
      "volume": "39705750"
    },
    {
      "date": "2024-11-13",
      "open": "366.98",
      "high": "383.40",
      "low": "321.70",
      "close": "328.38",
      "volume": "46238500"
    },
    {
      "date": "2024-11-14",
      "open": "341.77",
      "high": "348.00",
      "low": "318.62",
      "close": "327.67",
      "volume": "26605690"
    },
    {
      "date": "2024-11-15",
      "open": "336.60",
      "high": "349.94",
      "low": "324.10",
      "close": "340.65",
      "volume": "25841970"
    },
    {
      "date": "2024-11-18",
      "open": "345.415",
      "high": "388.4899",
      "low": "339.375",
      "close": "384.79",
      "volume": "32745920"
    },
    {
      "date": "2024-11-19",
      "open": "389.50",
      "high": "449.00",
      "low": "381.00",
      "close": "430.54",
      "volume": "50954500"
    },
    {
      "date": "2024-11-20",
      "open": "463.40",
      "high": "504.83",
      "low": "457.3024",
      "close": "473.83",
      "volume": "70212630"
    },
    {
      "date": "2024-11-21",
      "open": "535.63",
      "high": "543.00",
      "low": "371.8401",
      "close": "397.28",
      "volume": "100444000"
    },
    {
      "date": "2024-11-22",
      "open": "403.60",
      "high": "453.00",
      "low": "393.10",
      "close": "421.88",
      "volume": "55935010"
    },
    {
      "date": "2024-11-25",
      "open": "440.75",
      "high": "440.75",
      "low": "383.80",
      "close": "403.45",
      "volume": "40180420"
    },
    {
      "date": "2024-11-26",
      "open": "382.78",
      "high": "402.9999",
      "low": "338.6701",
      "close": "353.69",
      "volume": "47891000"
    },
    {
      "date": "2024-11-27",
      "open": "384.29",
      "high": "397.66",
      "low": "372.50",
      "close": "388.84",
      "volume": "34921210"
    },
    {
      "date": "2024-11-29",
      "open": "405.75",
      "high": "417.6193",
      "low": "381.00",
      "close": "387.47",
      "volume": "21987620"
    },
    {
      "date": "2024-12-02",
      "open": "393.64",
      "high": "398.7899",
      "low": "374.36",
      "close": "380.30",
      "volume": "23404300"
    },
    {
      "date": "2024-12-03",
      "open": "367.85",
      "high": "393.1227",
      "low": "362.67",
      "close": "373.43",
      "volume": "22817460"
    },
    {
      "date": "2024-12-04",
      "open": "380.00",
      "high": "409.97",
      "low": "365.60",
      "close": "406.00",
      "volume": "29862190"
    },
    {
      "date": "2024-12-05",
      "open": "440.12",
      "high": "444.9447",
      "low": "379.35",
      "close": "386.40",
      "volume": "46189810"
    },
    {
      "date": "2024-12-06",
      "open": "395.29",
      "high": "405.00",
      "low": "384.02",
      "close": "395.01",
      "volume": "26206160"
    },
    {
      "date": "2024-12-09",
      "open": "394.00",
      "high": "399.80",
      "low": "363.44",
      "close": "365.34",
      "volume": "22606090"
    },
    {
      "date": "2024-12-10",
      "open": "373.37",
      "high": "379.80",
      "low": "356.05",
      "close": "377.32",
      "volume": "20139880"
    },
    {
      "date": "2024-12-11",
      "open": "385.66",
      "high": "412.6799",
      "low": "385.50",
      "close": "411.40",
      "volume": "27594370"
    },
    {
      "date": "2024-12-12",
      "open": "413.71",
      "high": "415.8043",
      "low": "386.11",
      "close": "392.19",
      "volume": "21074260"
    },
    {
      "date": "2024-12-13",
      "open": "400.07",
      "high": "409.71",
      "low": "388.88",
      "close": "408.67",
      "volume": "21536880"
    },
    {
      "date": "2024-12-16",
      "open": "424.87",
      "high": "437.6099",
      "low": "406.455",
      "close": "408.50",
      "volume": "31099440"
    },
    {
      "date": "2024-12-17",
      "open": "413.45",
      "high": "415.68",
      "low": "386.01",
      "close": "386.42",
      "volume": "21821970"
    },
    {
      "date": "2024-12-18",
      "open": "386.00",
      "high": "390.32",
      "low": "338.00",
      "close": "349.64",
      "volume": "24422920"
    },
    {
      "date": "2024-12-19",
      "open": "365.44",
      "high": "367.50",
      "low": "323.48",
      "close": "326.46",
      "volume": "26922880"
    },
    {
      "date": "2024-12-20",
      "open": "319.37",
      "high": "364.88",
      "low": "317.00",
      "close": "364.20",
      "volume": "44889880"
    },
    {
      "date": "2024-12-23",
      "open": "358.00",
      "high": "359.7411",
      "low": "329.08",
      "close": "332.23",
      "volume": "21742490"
    },
    {
      "date": "2024-12-24",
      "open": "343.50",
      "high": "361.00",
      "low": "342.70",
      "close": "358.18",
      "volume": "16377780"
    },
    {
      "date": "2024-12-26",
      "open": "350.305",
      "high": "351.7999",
      "low": "340.00",
      "close": "341.05",
      "volume": "13295120"
    },
    {
      "date": "2024-12-27",
      "open": "342.30",
      "high": "342.705",
      "low": "323.20",
      "close": "330.00",
      "volume": "13778470"
    },
    {
      "date": "2024-12-30",
      "open": "319.40",
      "high": "320.01",
      "low": "301.7489",
      "close": "302.96",
      "volume": "25771230"
    },
    {
      "date": "2024-12-31",
      "open": "316.96",
      "high": "317.91",
      "low": "285.01",
      "close": "289.62",
      "volume": "22486110"
    },
    {
      "date": "2025-01-02",
      "open": "300.11",
      "high": "310.80",
      "low": "292.315",
      "close": "300.01",
      "volume": "17933880"
    },
    {
      "date": "2025-01-03",
      "open": "303.00",
      "high": "343.40",
      "low": "301.7663",
      "close": "339.66",
      "volume": "25039040"
    },
    {
      "date": "2025-01-06",
      "open": "349.85",
      "high": "383.02",
      "low": "335.50",
      "close": "379.09",
      "volume": "26707280"
    },
    {
      "date": "2025-01-07",
      "open": "366.47",
      "high": "371.28",
      "low": "335.30",
      "close": "341.425",
      "volume": "24736770"
    },
    {
      "date": "2025-01-08",
      "open": "335.245",
      "high": "344.39",
      "low": "317.22",
      "close": "331.70",
      "volume": "18274780"
    },
    {
      "date": "2025-01-10",
      "open": "330.31",
      "high": "337.00",
      "low": "317.91",
      "close": "327.91",
      "volume": "16478720"
    },
    {
      "date": "2025-01-13",
      "open": "309.95",
      "high": "329.60",
      "low": "303.80",
      "close": "328.40",
      "volume": "15914500"
    },
    {
      "date": "2025-01-14",
      "open": "343.00",
      "high": "354.90",
      "low": "331.30",
      "close": "342.17",
      "volume": "17889530"
    },
    {
      "date": "2025-01-15",
      "open": "357.81",
      "high": "368.42",
      "low": "353.0129",
      "close": "360.62",
      "volume": "19941340"
    },
    {
      "date": "2025-01-16",
      "open": "357.89",
      "high": "370.2588",
      "low": "345.80",
      "close": "367.00",
      "volume": "14826630"
    },
    {
      "date": "2025-01-17",
      "open": "383.28",
      "high": "398.68",
      "low": "380.1528",
      "close": "396.50",
      "volume": "24339150"
    },
    {
      "date": "2025-01-21",
      "open": "395.455",
      "high": "404.4173",
      "low": "367.76",
      "close": "389.10",
      "volume": "26215760"
    },
    {
      "date": "2025-01-22",
      "open": "384.91",
      "high": "390.35",
      "low": "371.0498",
      "close": "377.31",
      "volume": "16000310"
    },
    {
      "date": "2025-01-23",
      "open": "371.75",
      "high": "390.20",
      "low": "370.70",
      "close": "373.12",
      "volume": "23306470"
    },
    {
      "date": "2025-01-24",
      "open": "377.665",
      "high": "378.11",
      "low": "351.00",
      "close": "353.67",
      "volume": "22943780"
    },
    {
      "date": "2025-01-27",
      "open": "340.50",
      "high": "356.88",
      "low": "322.30",
      "close": "347.92",
      "volume": "21224430"
    },
    {
      "date": "2025-01-28",
      "open": "344.68",
      "high": "348.9201",
      "low": "333.09",
      "close": "335.93",
      "volume": "11461370"
    },
    {
      "date": "2025-01-29",
      "open": "338.195",
      "high": "343.63",
      "low": "329.33",
      "close": "341.25",
      "volume": "11716800"
    },
    {
      "date": "2025-01-30",
      "open": "345.83",
      "high": "356.1147",
      "low": "338.5201",
      "close": "340.09",
      "volume": "12607750"
    },
    {
      "date": "2025-01-31",
      "open": "340.11",
      "high": "352.71",
      "low": "332.00",
      "close": "334.79",
      "volume": "15565990"
    },
    {
      "date": "2025-02-03",
      "open": "310.00",
      "high": "348.85",
      "low": "308.90",
      "close": "347.09",
      "volume": "18207270"
    },
    {
      "date": "2025-02-04",
      "open": "341.195",
      "high": "353.79",
      "low": "340.45",
      "close": "348.31",
      "volume": "12485970"
    },
    {
      "date": "2025-02-05",
      "open": "349.00",
      "high": "352.36",
      "low": "333.55",
      "close": "336.70",
      "volume": "10973940"
    },
    {
      "date": "2025-02-06",
      "open": "338.70",
      "high": "344.50",
      "low": "320.71",
      "close": "325.46",
      "volume": "12795180"
    },
    {
      "date": "2025-02-07",
      "open": "335.00",
      "high": "344.40",
      "low": "327.00",
      "close": "327.56",
      "volume": "15049710"
    },
    {
      "date": "2025-02-10",
      "open": "333.50",
      "high": "340.38",
      "low": "328.30",
      "close": "334.62",
      "volume": "10104080"
    },
    {
      "date": "2025-02-11",
      "open": "332.98",
      "high": "338.50",
      "low": "318.70",
      "close": "319.46",
      "volume": "12017210"
    },
    {
      "date": "2025-02-12",
      "open": "315.96",
      "high": "331.17",
      "low": "314.19",
      "close": "326.82",
      "volume": "9837883"
    },
    {
      "date": "2025-02-13",
      "open": "325.50",
      "high": "330.59",
      "low": "317.35",
      "close": "324.92",
      "volume": "9848079"
    },
    {
      "date": "2025-02-14",
      "open": "325.15",
      "high": "344.89",
      "low": "323.7128",
      "close": "337.73",
      "volume": "13912760"
    },
    {
      "date": "2025-02-18",
      "open": "337.35",
      "high": "340.49",
      "low": "326.785",
      "close": "333.97",
      "volume": "10179750"
    },
    {
      "date": "2025-02-19",
      "open": "337.30",
      "high": "340.19",
      "low": "317.22",
      "close": "318.67",
      "volume": "17043130"
    },
    {
      "date": "2025-02-20",
      "open": "323.73",
      "high": "327.83",
      "low": "314.95",
      "close": "323.92",
      "volume": "12291750"
    },
    {
      "date": "2025-02-21",
      "open": "327.93",
      "high": "329.00",
      "low": "299.04",
      "close": "299.69",
      "volume": "17930840"
    },
    {
      "date": "2025-02-24",
      "open": "304.00",
      "high": "304.04",
      "low": "276.395",
      "close": "282.76",
      "volume": "17974950"
    },
    {
      "date": "2025-02-25",
      "open": "268.10",
      "high": "270.29",
      "low": "243.70",
      "close": "250.51",
      "volume": "31379590"
    },
    {
      "date": "2025-02-26",
      "open": "245.39",
      "high": "264.46",
      "low": "244.01",
      "close": "263.27",
      "volume": "19876850"
    },
    {
      "date": "2025-02-27",
      "open": "267.425",
      "high": "271.4552",
      "low": "239.48",
      "close": "240.05",
      "volume": "18520300"
    },
    {
      "date": "2025-02-28",
      "open": "238.315",
      "high": "257.4999",
      "low": "231.92",
      "close": "255.43",
      "volume": "22662630"
    },
    {
      "date": "2025-03-03",
      "open": "293.15",
      "high": "295.10",
      "low": "246.10",
      "close": "250.92",
      "volume": "30575720"
    },
    {
      "date": "2025-03-04",
      "open": "240.28",
      "high": "293.04",
      "low": "237.0102",
      "close": "275.15",
      "volume": "30130170"
    },
    {
      "date": "2025-03-05",
      "open": "278.305",
      "high": "311.28",
      "low": "271.77",
      "close": "308.55",
      "volume": "26199770"
    },
    {
      "date": "2025-03-06",
      "open": "298.95",
      "high": "320.94",
      "low": "292.17",
      "close": "304.11",
      "volume": "25309510"
    },
    {
      "date": "2025-03-07",
      "open": "298.145",
      "high": "310.44",
      "low": "281.44",
      "close": "287.18",
      "volume": "22764490"
    },
    {
      "date": "2025-03-10",
      "open": "268.00",
      "high": "272.00",
      "low": "231.62",
      "close": "239.27",
      "volume": "31478330"
    },
    {
      "date": "2025-03-11",
      "open": "245.00",
      "high": "263.0999",
      "low": "231.51",
      "close": "260.59",
      "volume": "22076130"
    },
    {
      "date": "2025-03-12",
      "open": "264.60",
      "high": "269.7721",
      "low": "248.22",
      "close": "262.55",
      "volume": "14328550"
    },
    {
      "date": "2025-03-13",
      "open": "262.00",
      "high": "270.405",
      "low": "253.76",
      "close": "263.26",
      "volume": "13804690"
    },
    {
      "date": "2025-03-14",
      "open": "273.99",
      "high": "298.70",
      "low": "272.62",
      "close": "297.49",
      "volume": "23714040"
    },
    {
      "date": "2025-03-17",
      "open": "292.15",
      "high": "296.8068",
      "low": "281.60",
      "close": "294.27",
      "volume": "12998720"
    },
    {
      "date": "2025-03-18",
      "open": "283.20",
      "high": "290.99",
      "low": "272.50",
      "close": "283.19",
      "volume": "15398200"
    },
    {
      "date": "2025-03-19",
      "open": "290.30",
      "high": "309.0832",
      "low": "287.12",
      "close": "304.23",
      "volume": "19378790"
    },
    {
      "date": "2025-03-20",
      "open": "298.79",
      "high": "309.40",
      "low": "293.40",
      "close": "302.07",
      "volume": "15058060"
    },
    {
      "date": "2025-03-21",
      "open": "295.70",
      "high": "306.39",
      "low": "293.0493",
      "close": "304.00",
      "volume": "21774000"
    },
    {
      "date": "2025-03-24",
      "open": "316.14",
      "high": "336.77",
      "low": "311.36",
      "close": "335.72",
      "volume": "23099740"
    },
    {
      "date": "2025-03-25",
      "open": "333.48",
      "high": "343.5899",
      "low": "329.50",
      "close": "341.81",
      "volume": "15053720"
    },
    {
      "date": "2025-03-26",
      "open": "336.50",
      "high": "340.3399",
      "low": "319.73",
      "close": "329.31",
      "volume": "16797180"
    },
    {
      "date": "2025-03-27",
      "open": "322.53",
      "high": "333.49",
      "low": "318.00",
      "close": "324.59",
      "volume": "13838340"
    },
    {
      "date": "2025-03-28",
      "open": "318.38",
      "high": "320.80",
      "low": "289.25",
      "close": "289.41",
      "volume": "21058920"
    },
    {
      "date": "2025-03-31",
      "open": "281.87",
      "high": "294.885",
      "low": "272.80",
      "close": "288.27",
      "volume": "14866290"
    },
    {
      "date": "2025-04-01",
      "open": "293.53",
      "high": "307.60",
      "low": "280.6509",
      "close": "306.02",
      "volume": "16780110"
    },
    {
      "date": "2025-04-02",
      "open": "297.86",
      "high": "319.47",
      "low": "296.98",
      "close": "312.54",
      "volume": "16293830"
    },
    {
      "date": "2025-04-03",
      "open": "286.75",
      "high": "299.2249",
      "low": "276.03",
      "close": "282.28",
      "volume": "18223000"
    },
    {
      "date": "2025-04-04",
      "open": "285.015",
      "high": "299.14",
      "low": "265.3022",
      "close": "293.61",
      "volume": "24847130"
    },
    {
      "date": "2025-04-07",
      "open": "260.14",
      "high": "297.60",
      "low": "252.60",
      "close": "268.14",
      "volume": "28449320"
    },
    {
      "date": "2025-04-08",
      "open": "278.15",
      "high": "282.8394",
      "low": "235.93",
      "close": "237.95",
      "volume": "22952710"
    },
    {
      "date": "2025-04-09",
      "open": "242.015",
      "high": "302.34",
      "low": "241.69",
      "close": "296.86",
      "volume": "38346350"
    },
    {
      "date": "2025-04-10",
      "open": "282.50",
      "high": "288.3119",
      "low": "261.37",
      "close": "272.34",
      "volume": "19237820"
    },
    {
      "date": "2025-04-11",
      "open": "281.30",
      "high": "304.15",
      "low": "276.3001",
      "close": "299.98",
      "volume": "21334110"
    },
    {
      "date": "2025-04-14",
      "open": "309.80",
      "high": "314.60",
      "low": "300.10",
      "close": "311.45",
      "volume": "15635380"
    },
    {
      "date": "2025-04-15",
      "open": "312.22",
      "high": "319.75",
      "low": "306.81",
      "close": "310.72",
      "volume": "11217780"
    },
    {
      "date": "2025-04-16",
      "open": "306.06",
      "high": "318.60",
      "low": "304.00",
      "close": "311.66",
      "volume": "12847250"
    },
    {
      "date": "2025-04-17",
      "open": "313.89",
      "high": "320.00",
      "low": "306.00",
      "close": "317.20",
      "volume": "13511100"
    },
    {
      "date": "2025-04-21",
      "open": "324.99",
      "high": "330.994",
      "low": "309.00",
      "close": "317.76",
      "volume": "16053190"
    },
    {
      "date": "2025-04-22",
      "open": "328.705",
      "high": "348.9599",
      "low": "327.01",
      "close": "343.03",
      "volume": "24036450"
    },
    {
      "date": "2025-04-23",
      "open": "354.70",
      "high": "355.83",
      "low": "339.00",
      "close": "345.73",
      "volume": "16690660"
    },
    {
      "date": "2025-04-24",
      "open": "344.97",
      "high": "351.03",
      "low": "343.2401",
      "close": "350.34",
      "volume": "10781380"
    },
    {
      "date": "2025-04-25",
      "open": "354.00",
      "high": "373.23",
      "low": "353.12",
      "close": "368.71",
      "volume": "19338560"
    },
    {
      "date": "2025-04-28",
      "open": "373.29",
      "high": "373.66",
      "low": "354.53",
      "close": "369.25",
      "volume": "11490920"
    },
    {
      "date": "2025-04-29",
      "open": "369.02",
      "high": "383.95",
      "low": "366.80",
      "close": "381.45",
      "volume": "13038830"
    },
    {
      "date": "2025-04-30",
      "open": "373.775",
      "high": "384.00",
      "low": "362.3901",
      "close": "380.11",
      "volume": "13762880"
    },
    {
      "date": "2025-05-01",
      "open": "392.29",
      "high": "403.90",
      "low": "381.03",
      "close": "381.60",
      "volume": "16944130"
    },
    {
      "date": "2025-05-02",
      "open": "393.875",
      "high": "401.70",
      "low": "387.51",
      "close": "394.37",
      "volume": "15947980"
    },
    {
      "date": "2025-05-05",
      "open": "383.33",
      "high": "391.93",
      "low": "374.20",
      "close": "386.53",
      "volume": "14424130"
    },
    {
      "date": "2025-05-06",
      "open": "378.56",
      "high": "387.86",
      "low": "377.77",
      "close": "385.60",
      "volume": "9695615"
    },
    {
      "date": "2025-05-07",
      "open": "393.80",
      "high": "396.35",
      "low": "388.26",
      "close": "392.48",
      "volume": "10607550"
    },
    {
      "date": "2025-05-08",
      "open": "408.165",
      "high": "423.105",
      "low": "404.50",
      "close": "414.38",
      "volume": "22135580"
    },
    {
      "date": "2025-05-09",
      "open": "420.00",
      "high": "430.3499",
      "low": "406.22",
      "close": "416.03",
      "volume": "17161820"
    },
    {
      "date": "2025-05-12",
      "open": "420.92",
      "high": "422.04",
      "low": "400.83",
      "close": "404.90",
      "volume": "16245470"
    },
    {
      "date": "2025-05-13",
      "open": "412.55",
      "high": "422.55",
      "low": "404.12",
      "close": "421.61",
      "volume": "12924970"
    },
    {
      "date": "2025-05-14",
      "open": "420.395",
      "high": "425.94",
      "low": "410.41",
      "close": "416.75",
      "volume": "10722650"
    },
    {
      "date": "2025-05-15",
      "open": "411.70",
      "high": "415.36",
      "low": "394.14",
      "close": "397.03",
      "volume": "14674670"
    },
    {
      "date": "2025-05-16",
      "open": "399.00",
      "high": "406.8965",
      "low": "389.01",
      "close": "399.80",
      "volume": "12461120"
    },
    {
      "date": "2025-05-19",
      "open": "392.81",
      "high": "414.59",
      "low": "392.62",
      "close": "413.42",
      "volume": "12821970"
    },
    {
      "date": "2025-05-20",
      "open": "413.50",
      "high": "417.85",
      "low": "406.1025",
      "close": "416.92",
      "volume": "11532230"
    },
    {
      "date": "2025-05-21",
      "open": "415.92",
      "high": "423.34",
      "low": "395.5285",
      "close": "402.69",
      "volume": "18698520"
    },
    {
      "date": "2025-05-22",
      "open": "413.20",
      "high": "426.32",
      "low": "398.91",
      "close": "399.46",
      "volume": "16511370"
    },
    {
      "date": "2025-05-23",
      "open": "391.51",
      "high": "392.19",
      "low": "367.31",
      "close": "369.51",
      "volume": "21448770"
    },
    {
      "date": "2025-05-27",
      "open": "381.115",
      "high": "381.30",
      "low": "364.18",
      "close": "372.20",
      "volume": "14115980"
    },
    {
      "date": "2025-05-28",
      "open": "368.53",
      "high": "370.6523",
      "low": "358.50",
      "close": "364.25",
      "volume": "9936835"
    },
    {
      "date": "2025-05-29",
      "open": "370.785",
      "high": "373.86",
      "low": "362.74",
      "close": "370.63",
      "volume": "10217580"
    },
    {
      "date": "2025-05-30",
      "open": "369.00",
      "high": "372.56",
      "low": "359.155",
      "close": "369.06",
      "volume": "12564030"
    },
    {
      "date": "2025-06-02",
      "open": "367.885",
      "high": "378.43",
      "low": "367.019",
      "close": "372.27",
      "volume": "8102772"
    },
    {
      "date": "2025-06-03",
      "open": "379.40",
      "high": "391.0099",
      "low": "371.37",
      "close": "387.43",
      "volume": "11351760"
    },
    {
      "date": "2025-06-04",
      "open": "385.80",
      "high": "386.12",
      "low": "375.66",
      "close": "378.10",
      "volume": "8472192"
    },
    {
      "date": "2025-06-05",
      "open": "383.85",
      "high": "385.3799",
      "low": "364.3029",
      "close": "368.79",
      "volume": "11957640"
    },
    {
      "date": "2025-06-06",
      "open": "377.40",
      "high": "380.60",
      "low": "369.71",
      "close": "374.47",
      "volume": "9384245"
    },
    {
      "date": "2025-06-09",
      "open": "380.68",
      "high": "394.79",
      "low": "377.60",
      "close": "392.12",
      "volume": "10924590"
    },
    {
      "date": "2025-06-10",
      "open": "393.24",
      "high": "394.00",
      "low": "383.60",
      "close": "391.18",
      "volume": "7074796"
    },
    {
      "date": "2025-06-11",
      "open": "391.23",
      "high": "392.77",
      "low": "380.50",
      "close": "387.11",
      "volume": "6812152"
    },
    {
      "date": "2025-06-12",
      "open": "378.40",
      "high": "391.22",
      "low": "373.9825",
      "close": "379.76",
      "volume": "9423919"
    },
    {
      "date": "2025-06-13",
      "open": "375.225",
      "high": "383.56",
      "low": "370.62",
      "close": "382.87",
      "volume": "9378928"
    },
    {
      "date": "2025-06-16",
      "open": "387.61",
      "high": "388.15",
      "low": "377.40",
      "close": "382.25",
      "volume": "8105204"
    },
    {
      "date": "2025-06-17",
      "open": "375.255",
      "high": "378.48",
      "low": "367.0001",
      "close": "375.18",
      "volume": "11218470"
    },
    {
      "date": "2025-06-18",
      "open": "371.43",
      "high": "374.9099",
      "low": "367.42",
      "close": "369.03",
      "volume": "9200504"
    },
    {
      "date": "2025-06-20",
      "open": "372.75",
      "high": "376.10",
      "low": "365.11",
      "close": "369.70",
      "volume": "12821790"
    },
    {
      "date": "2025-06-23",
      "open": "362.48",
      "high": "370.30",
      "low": "358.80",
      "close": "367.18",
      "volume": "10614710"
    },
    {
      "date": "2025-06-24",
      "open": "373.68",
      "high": "384.3559",
      "low": "371.00",
      "close": "377.02",
      "volume": "10174890"
    },
    {
      "date": "2025-06-25",
      "open": "384.83",
      "high": "389.49",
      "low": "379.31",
      "close": "388.67",
      "volume": "10606560"
    },
    {
      "date": "2025-06-26",
      "open": "386.35",
      "high": "392.67",
      "low": "384.15",
      "close": "386.44",
      "volume": "10202330"
    },
    {
      "date": "2025-06-27",
      "open": "385.225",
      "high": "397.99",
      "low": "383.41",
      "close": "383.88",
      "volume": "18694420"
    },
    {
      "date": "2025-06-30",
      "open": "389.78",
      "high": "407.3901",
      "low": "384.25",
      "close": "404.23",
      "volume": "13752880"
    },
    {
      "date": "2025-07-01",
      "open": "395.70",
      "high": "397.8746",
      "low": "372.91",
      "close": "373.30",
      "volume": "17289650"
    },
    {
      "date": "2025-07-02",
      "open": "383.34",
      "high": "405.2986",
      "low": "379.88",
      "close": "402.28",
      "volume": "17454400"
    },
    {
      "date": "2025-07-03",
      "open": "400.87",
      "high": "414.60",
      "low": "400.40",
      "close": "403.99",
      "volume": "10013900"
    },
    {
      "date": "2025-07-07",
      "open": "402.635",
      "high": "405.64",
      "low": "395.20",
      "close": "395.67",
      "volume": "8848175"
    },
    {
      "date": "2025-07-08",
      "open": "399.692",
      "high": "402.1999",
      "low": "393.21",
      "close": "396.94",
      "volume": "7022739"
    },
    {
      "date": "2025-07-09",
      "open": "401.60",
      "high": "416.34",
      "low": "395.95",
      "close": "415.41",
      "volume": "13065370"
    },
    {
      "date": "2025-07-10",
      "open": "412.565",
      "high": "422.3999",
      "low": "411.20",
      "close": "421.74",
      "volume": "13208560"
    },
    {
      "date": "2025-07-11",
      "open": "430.54",
      "high": "438.84",
      "low": "423.50",
      "close": "434.58",
      "volume": "18448530"
    },
    {
      "date": "2025-07-14",
      "open": "447.20",
      "high": "456.45",
      "low": "440.65",
      "close": "451.02",
      "volume": "17952540"
    },
    {
      "date": "2025-07-15",
      "open": "445.22",
      "high": "456.66",
      "low": "441.0186",
      "close": "442.31",
      "volume": "14315360"
    },
    {
      "date": "2025-07-16",
      "open": "448.31",
      "high": "457.22",
      "low": "445.56",
      "close": "455.90",
      "volume": "10575450"
    },
    {
      "date": "2025-07-17",
      "open": "451.675",
      "high": "456.00",
      "low": "446.58",
      "close": "451.34",
      "volume": "8901408"
    },
    {
      "date": "2025-07-18",
      "open": "451.72",
      "high": "454.33",
      "low": "422.22",
      "close": "423.22",
      "volume": "19105360"
    },
    {
      "date": "2025-07-21",
      "open": "430.10",
      "high": "437.00",
      "low": "425.02",
      "close": "426.28",
      "volume": "9984473"
    },
    {
      "date": "2025-07-22",
      "open": "428.845",
      "high": "433.94",
      "low": "413.60",
      "close": "426.40",
      "volume": "10524160"
    },
    {
      "date": "2025-07-23",
      "open": "422.83",
      "high": "424.00",
      "low": "406.1001",
      "close": "412.67",
      "volume": "12990040"
    },
    {
      "date": "2025-07-24",
      "open": "414.58",
      "high": "419.95",
      "low": "406.17",
      "close": "414.92",
      "volume": "7407323"
    },
    {
      "date": "2025-07-25",
      "open": "405.67",
      "high": "410.95",
      "low": "402.20",
      "close": "405.89",
      "volume": "8380224"
    },
    {
      "date": "2025-07-28",
      "open": "416.945",
      "high": "417.01",
      "low": "403.46",
      "close": "403.80",
      "volume": "6996547"
    },
    {
      "date": "2025-07-29",
      "open": "405.96",
      "high": "407.00",
      "low": "390.4108",
      "close": "394.66",
      "volume": "10580030"
    },
    {
      "date": "2025-07-30",
      "open": "396.78",
      "high": "404.39",
      "low": "392.59",
      "close": "395.04",
      "volume": "7543791"
    },
    {
      "date": "2025-07-31",
      "open": "399.125",
      "high": "410.81",
      "low": "397.08",
      "close": "401.86",
      "volume": "10467510"
    },
    {
      "date": "2025-08-01",
      "open": "390.405",
      "high": "392.64",
      "low": "365.70",
      "close": "366.63",
      "volume": "21808900"
    },
    {
      "date": "2025-08-04",
      "open": "372.77",
      "high": "390.02",
      "low": "366.2001",
      "close": "389.24",
      "volume": "12362380"
    },
    {
      "date": "2025-08-05",
      "open": "384.175",
      "high": "388.305",
      "low": "373.35",
      "close": "375.46",
      "volume": "8467080"
    },
    {
      "date": "2025-08-06",
      "open": "374.75",
      "high": "384.42",
      "low": "373.001",
      "close": "383.41",
      "volume": "7242638"
    },
    {
      "date": "2025-08-07",
      "open": "388.40",
      "high": "406.24",
      "low": "387.14",
      "close": "402.01",
      "volume": "13051190"
    },
    {
      "date": "2025-08-08",
      "open": "397.60",
      "high": "409.65",
      "low": "389.03",
      "close": "395.13",
      "volume": "11200120"
    },
    {
      "date": "2025-08-11",
      "open": "403.92",
      "high": "414.36",
      "low": "398.92",
      "close": "400.25",
      "volume": "10394430"
    },
    {
      "date": "2025-08-12",
      "open": "400.50",
      "high": "401.67",
      "low": "390.14",
      "close": "394.39",
      "volume": "8365108"
    },
    {
      "date": "2025-08-13",
      "open": "397.73",
      "high": "399.44",
      "low": "383.55",
      "close": "389.90",
      "volume": "10884940"
    },
    {
      "date": "2025-08-14",
      "open": "380.00",
      "high": "381.00",
      "low": "365.00",
      "close": "372.94",
      "volume": "16461650"
    },
    {
      "date": "2025-08-15",
      "open": "372.21",
      "high": "372.62",
      "low": "360.0322",
      "close": "366.32",
      "volume": "13125280"
    },
    {
      "date": "2025-08-18",
      "open": "359.945",
      "high": "367.5658",
      "low": "358.01",
      "close": "363.60",
      "volume": "9001954"
    },
    {
      "date": "2025-08-19",
      "open": "363.19",
      "high": "364.63",
      "low": "333.40",
      "close": "336.57",
      "volume": "18254610"
    },
    {
      "date": "2025-08-20",
      "open": "339.38",
      "high": "345.50",
      "low": "325.56",
      "close": "344.37",
      "volume": "13807210"
    },
    {
      "date": "2025-08-21",
      "open": "340.00",
      "high": "343.27",
      "low": "334.85",
      "close": "337.58",
      "volume": "8398545"
    },
    {
      "date": "2025-08-22",
      "open": "335.20",
      "high": "359.53",
      "low": "332.61",
      "close": "358.13",
      "volume": "17386940"
    },
    {
      "date": "2025-08-25",
      "open": "344.91",
      "high": "351.51",
      "low": "339.2109",
      "close": "343.20",
      "volume": "10983430"
    },
    {
      "date": "2025-08-26",
      "open": "341.805",
      "high": "351.99",
      "low": "340.68",
      "close": "351.36",
      "volume": "9144162"
    },
    {
      "date": "2025-08-27",
      "open": "348.68",
      "high": "351.77",
      "low": "341.84",
      "close": "342.06",
      "volume": "8454295"
    },
    {
      "date": "2025-08-28",
      "open": "346.16",
      "high": "348.1699",
      "low": "336.65",
      "close": "338.84",
      "volume": "8116129"
    },
    {
      "date": "2025-08-29",
      "open": "334.60",
      "high": "339.63",
      "low": "332.64",
      "close": "334.41",
      "volume": "10162270"
    },
    {
      "date": "2025-09-02",
      "open": "334.93",
      "high": "348.60",
      "low": "331.57",
      "close": "341.62",
      "volume": "11123010"
    },
    {
      "date": "2025-09-03",
      "open": "341.77",
      "high": "344.50",
      "low": "327.609",
      "close": "330.26",
      "volume": "9180195"
    },
    {
      "date": "2025-09-04",
      "open": "330.00",
      "high": "332.56",
      "low": "317.7504",
      "close": "327.59",
      "volume": "10529990"
    },
    {
      "date": "2025-09-05",
      "open": "334.81",
      "high": "337.20",
      "low": "320.00",
      "close": "335.87",
      "volume": "14047600"
    },
    {
      "date": "2025-09-08",
      "open": "328.11",
      "high": "333.0967",
      "low": "321.50",
      "close": "329.90",
      "volume": "9954514"
    },
    {
      "date": "2025-09-09",
      "open": "330.23",
      "high": "331.96",
      "low": "324.45",
      "close": "328.53",
      "volume": "6587817"
    },
    {
      "date": "2025-09-10",
      "open": "332.80",
      "high": "340.01",
      "low": "321.956",
      "close": "326.45",
      "volume": "9741359"
    },
    {
      "date": "2025-09-11",
      "open": "326.87",
      "high": "329.75",
      "low": "322.77",
      "close": "326.02",
      "volume": "7506896"
    },
    {
      "date": "2025-09-12",
      "open": "329.15",
      "high": "336.1301",
      "low": "327.60",
      "close": "331.44",
      "volume": "10809900"
    },
    {
      "date": "2025-09-15",
      "open": "329.40",
      "high": "331.33",
      "low": "320.45",
      "close": "327.79",
      "volume": "9527674"
    },
    {
      "date": "2025-09-16",
      "open": "329.23",
      "high": "335.44",
      "low": "324.84",
      "close": "335.09",
      "volume": "8651259"
    },
    {
      "date": "2025-09-17",
      "open": "335.66",
      "high": "340.11",
      "low": "323.205",
      "close": "329.71",
      "volume": "9690985"
    },
    {
      "date": "2025-09-18",
      "open": "335.86",
      "high": "358.25",
      "low": "334.625",
      "close": "349.12",
      "volume": "19697260"
    },
    {
      "date": "2025-09-19",
      "open": "347.45",
      "high": "352.92",
      "low": "337.07",
      "close": "344.75",
      "volume": "17699700"
    },
    {
      "date": "2025-09-22",
      "open": "337.02",
      "high": "341.59",
      "low": "329.00",
      "close": "335.93",
      "volume": "10053540"
    },
    {
      "date": "2025-09-23",
      "open": "337.06",
      "high": "339.00",
      "low": "327.77",
      "close": "327.78",
      "volume": "9468789"
    },
    {
      "date": "2025-09-24",
      "open": "330.63",
      "high": "337.0599",
      "low": "323.14",
      "close": "323.31",
      "volume": "9153097"
    },
    {
      "date": "2025-09-25",
      "open": "316.61",
      "high": "317.00",
      "low": "292.36",
      "close": "300.70",
      "volume": "22086990"
    },
    {
      "date": "2025-09-26",
      "open": "301.30",
      "high": "310.00",
      "low": "297.71",
      "close": "309.06",
      "volume": "11693360"
    },
    {
      "date": "2025-09-29",
      "open": "313.73",
      "high": "327.99",
      "low": "311.00",
      "close": "326.42",
      "volume": "12652010"
    },
    {
      "date": "2025-09-30",
      "open": "320.835",
      "high": "324.4999",
      "low": "316.19",
      "close": "322.21",
      "volume": "7798818"
    },
    {
      "date": "2025-10-01",
      "open": "332.47",
      "high": "343.73",
      "low": "331.20",
      "close": "338.41",
      "volume": "13994830"
    },
    {
      "date": "2025-10-02",
      "open": "348.57",
      "high": "353.22",
      "low": "341.15",
      "close": "352.33",
      "volume": "13666760"
    },
    {
      "date": "2025-10-03",
      "open": "350.865",
      "high": "358.54",
      "low": "344.40",
      "close": "351.63",
      "volume": "12107920"
    },
    {
      "date": "2025-10-06",
      "open": "362.95",
      "high": "365.21",
      "low": "354.70",
      "close": "359.69",
      "volume": "9550967"
    },
    {
      "date": "2025-10-07",
      "open": "358.88",
      "high": "359.44",
      "low": "328.16",
      "close": "328.40",
      "volume": "19584110"
    },
    {
      "date": "2025-10-08",
      "open": "335.615",
      "high": "336.36",
      "low": "322.30",
      "close": "330.80",
      "volume": "12996280"
    },
    {
      "date": "2025-10-09",
      "open": "327.40",
      "high": "328.99",
      "low": "318.22",
      "close": "320.29",
      "volume": "11213180"
    },
    {
      "date": "2025-10-10",
      "open": "323.175",
      "high": "323.43",
      "low": "303.57",
      "close": "304.79",
      "volume": "13643730"
    },
    {
      "date": "2025-10-13",
      "open": "306.67",
      "high": "315.95",
      "low": "300.59",
      "close": "315.47",
      "volume": "11575020"
    },
    {
      "date": "2025-10-14",
      "open": "301.00",
      "high": "312.7099",
      "low": "297.34",
      "close": "300.67",
      "volume": "11480500"
    },
    {
      "date": "2025-10-15",
      "open": "303.60",
      "high": "308.88",
      "low": "294.62",
      "close": "296.76",
      "volume": "10625610"
    },
    {
      "date": "2025-10-16",
      "open": "299.90",
      "high": "301.58",
      "low": "282.19",
      "close": "283.84",
      "volume": "13817950"
    },
    {
      "date": "2025-10-17",
      "open": "279.27",
      "high": "292.80",
      "low": "279.00",
      "close": "289.87",
      "volume": "13110670"
    },
    {
      "date": "2025-10-20",
      "open": "297.21",
      "high": "306.16",
      "low": "294.40",
      "close": "296.61",
      "volume": "9679688"
    },
    {
      "date": "2025-10-21",
      "open": "293.95",
      "high": "305.9899",
      "low": "291.52",
      "close": "301.91",
      "volume": "7902814"
    },
    {
      "date": "2025-10-22",
      "open": "293.02",
      "high": "297.96",
      "low": "276.60",
      "close": "280.81",
      "volume": "15129500"
    },
    {
      "date": "2025-10-23",
      "open": "285.47",
      "high": "289.07",
      "low": "278.00",
      "close": "284.92",
      "volume": "9082117"
    },
    {
      "date": "2025-10-24",
      "open": "290.43",
      "high": "292.15",
      "low": "286.11",
      "close": "289.08",
      "volume": "7881709"
    },
    {
      "date": "2025-10-27",
      "open": "299.50",
      "high": "299.80",
      "low": "293.0001",
      "close": "295.63",
      "volume": "8135934"
    },
    {
      "date": "2025-10-28",
      "open": "295.14",
      "high": "297.20",
      "low": "284.25",
      "close": "284.64",
      "volume": "7996793"
    },
    {
      "date": "2025-10-29",
      "open": "284.375",
      "high": "286.175",
      "low": "274.00",
      "close": "275.36",
      "volume": "10184060"
    },
    {
      "date": "2025-10-30",
      "open": "269.985",
      "high": "271.365",
      "low": "254.00",
      "close": "254.57",
      "volume": "15564200"
    },
    {
      "date": "2025-10-31",
      "open": "269.98",
      "high": "276.3199",
      "low": "263.00",
      "close": "269.51",
      "volume": "14071790"
    },
    {
      "date": "2025-11-03",
      "open": "264.19",
      "high": "270.36",
      "low": "259.85",
      "close": "264.67",
      "volume": "11074630"
    },
    {
      "date": "2025-11-04",
      "open": "255.16",
      "high": "258.21",
      "low": "245.86",
      "close": "246.99",
      "volume": "15735130"
    },
    {
      "date": "2025-11-05",
      "open": "250.20",
      "high": "255.36",
      "low": "247.0201",
      "close": "255.00",
      "volume": "9676192"
    },
    {
      "date": "2025-11-06",
      "open": "252.14",
      "high": "252.34",
      "low": "235.03",
      "close": "237.20",
      "volume": "14468340"
    },
    {
      "date": "2025-11-07",
      "open": "222.66",
      "high": "243.7325",
      "low": "219.68",
      "close": "241.93",
      "volume": "16976060"
    },
    {
      "date": "2025-11-10",
      "open": "249.68",
      "high": "249.96",
      "low": "234.60",
      "close": "238.88",
      "volume": "9527228"
    },
    {
      "date": "2025-11-11",
      "open": "236.455",
      "high": "239.24",
      "low": "230.55",
      "close": "231.35",
      "volume": "8340252"
    },
    {
      "date": "2025-11-12",
      "open": "233.90",
      "high": "234.84",
      "low": "219.80",
      "close": "224.61",
      "volume": "10800420"
    },
    {
      "date": "2025-11-13",
      "open": "223.80",
      "high": "226.00",
      "low": "207.03",
      "close": "208.54",
      "volume": "16474520"
    },
    {
      "date": "2025-11-14",
      "open": "200.58",
      "high": "208.84",
      "low": "194.56",
      "close": "199.75",
      "volume": "23233800"
    },
    {
      "date": "2025-11-17",
      "open": "197.025",
      "high": "204.15",
      "low": "189.5315",
      "close": "195.42",
      "volume": "19544950"
    },
    {
      "date": "2025-11-18",
      "open": "196.36",
      "high": "213.83",
      "low": "196.00",
      "close": "206.80",
      "volume": "22049490"
    },
    {
      "date": "2025-11-19",
      "open": "202.36",
      "high": "203.95",
      "low": "181.73",
      "close": "186.50",
      "volume": "28025370"
    },
    {
      "date": "2025-11-20",
      "open": "192.44",
      "high": "193.53",
      "low": "171.475",
      "close": "177.13",
      "volume": "27684350"
    },
    {
      "date": "2025-11-21",
      "open": "172.74",
      "high": "181.19",
      "low": "166.31",
      "close": "170.50",
      "volume": "29651280"
    },
    {
      "date": "2025-11-24",
      "open": "171.62",
      "high": "179.84",
      "low": "166.01",
      "close": "179.04",
      "volume": "23282610"
    },
    {
      "date": "2025-11-25",
      "open": "173.71",
      "high": "176.76",
      "low": "166.7801",
      "close": "172.19",
      "volume": "19112670"
    },
    {
      "date": "2025-11-26",
      "open": "173.69",
      "high": "180.63",
      "low": "169.70",
      "close": "175.64",
      "volume": "20016530"
    },
    {
      "date": "2025-11-28",
      "open": "182.99",
      "high": "187.29",
      "low": "175.0501",
      "close": "177.18",
      "volume": "15114320"
    },
    {
      "date": "2025-12-01",
      "open": "168.26",
      "high": "172.175",
      "low": "155.61",
      "close": "171.42",
      "volume": "42940230"
    },
    {
      "date": "2025-12-02",
      "open": "177.75",
      "high": "188.37",
      "low": "176.89",
      "close": "181.33",
      "volume": "31285560"
    },
    {
      "date": "2025-12-03",
      "open": "183.40",
      "high": "190.44",
      "low": "177.82",
      "close": "188.39",
      "volume": "26686140"
    },
    {
      "date": "2025-12-04",
      "open": "186.02",
      "high": "191.00",
      "low": "182.35",
      "close": "186.01",
      "volume": "16474440"
    },
    {
      "date": "2025-12-05",
      "open": "183.335",
      "high": "185.39",
      "low": "176.30",
      "close": "178.99",
      "volume": "20750670"
    },
    {
      "date": "2025-12-08",
      "open": "182.10",
      "high": "185.59",
      "low": "178.00",
      "close": "183.69",
      "volume": "16328140"
    },
    {
      "date": "2025-12-09",
      "open": "181.49",
      "high": "198.3999",
      "low": "179.92",
      "close": "188.99",
      "volume": "24269610"
    },
    {
      "date": "2025-12-10",
      "open": "189.32",
      "high": "191.07",
      "low": "182.20",
      "close": "184.64",
      "volume": "22458960"
    },
    {
      "date": "2025-12-11",
      "open": "179.79",
      "high": "183.50",
      "low": "171.41",
      "close": "183.30",
      "volume": "19542360"
    },
    {
      "date": "2025-12-12",
      "open": "182.97",
      "high": "185.25",
      "low": "176.22",
      "close": "176.45",
      "volume": "14532100"
    },
    {
      "date": "2025-12-15",
      "open": "176.00",
      "high": "176.50",
      "low": "160.54",
      "close": "162.08",
      "volume": "25393370"
    },
    {
      "date": "2025-12-16",
      "open": "164.97",
      "high": "171.489",
      "low": "161.95",
      "close": "167.50",
      "volume": "21181040"
    },
    {
      "date": "2025-12-17",
      "open": "167.745",
      "high": "171.1631",
      "low": "160.31",
      "close": "160.38",
      "volume": "19144900"
    },
    {
      "date": "2025-12-18",
      "open": "167.81",
      "high": "169.51",
      "low": "157.43",
      "close": "158.24",
      "volume": "17534710"
    },
    {
      "date": "2025-12-19",
      "open": "163.40",
      "high": "167.75",
      "low": "161.63",
      "close": "164.82",
      "volume": "22062410"
    },
    {
      "date": "2025-12-22",
      "open": "168.82",
      "high": "170.67",
      "low": "163.69",
      "close": "164.32",
      "volume": "19234490"
    },
    {
      "date": "2025-12-23",
      "open": "162.25",
      "high": "162.73",
      "low": "156.50",
      "close": "157.88",
      "volume": "15891200"
    },
    {
      "date": "2025-12-24",
      "open": "157.20",
      "high": "159.28",
      "low": "155.10",
      "close": "158.71",
      "volume": "7097556"
    },
    {
      "date": "2025-12-26",
      "open": "159.89",
      "high": "159.91",
      "low": "154.1219",
      "close": "158.81",
      "volume": "12298170"
    },
    {
      "date": "2025-12-29",
      "open": "157.945",
      "high": "162.93",
      "low": "155.32",
      "close": "155.39",
      "volume": "14073500"
    },
    {
      "date": "2025-12-30",
      "open": "155.82",
      "high": "159.38",
      "low": "154.1321",
      "close": "155.61",
      "volume": "12740200"
    },
    {
      "date": "2025-12-31",
      "open": "156.24",
      "high": "156.80",
      "low": "151.42",
      "close": "151.95",
      "volume": "15918110"
    },
    {
      "date": "2026-01-02",
      "open": "154.59",
      "high": "160.79",
      "low": "149.75",
      "close": "157.16",
      "volume": "20185580"
    },
    {
      "date": "2026-01-05",
      "open": "163.415",
      "high": "167.70",
      "low": "160.96",
      "close": "164.72",
      "volume": "22858980"
    },
    {
      "date": "2026-01-06",
      "open": "166.88",
      "high": "167.14",
      "low": "154.05",
      "close": "157.97",
      "volume": "22627810"
    },
    {
      "date": "2026-01-07",
      "open": "163.445",
      "high": "170.16",
      "low": "158.45",
      "close": "161.83",
      "volume": "28406920"
    },
    {
      "date": "2026-01-08",
      "open": "158.625",
      "high": "170.62",
      "low": "156.17",
      "close": "166.97",
      "volume": "25159400"
    },
    {
      "date": "2026-01-09",
      "open": "166.75",
      "high": "167.20",
      "low": "155.46",
      "close": "157.33",
      "volume": "27962570"
    },
    {
      "date": "2026-01-12",
      "open": "156.27",
      "high": "163.82",
      "low": "154.69",
      "close": "162.23",
      "volume": "16181960"
    },
    {
      "date": "2026-01-13",
      "open": "164.45",
      "high": "173.76",
      "low": "159.93",
      "close": "172.99",
      "volume": "27656220"
    },
    {
      "date": "2026-01-14",
      "open": "178.64",
      "high": "190.20",
      "low": "176.12",
      "close": "179.33",
      "volume": "40257000"
    },
    {
      "date": "2026-01-15",
      "open": "179.125",
      "high": "179.25",
      "low": "170.09",
      "close": "170.91",
      "volume": "21486490"
    },
    {
      "date": "2026-01-16",
      "open": "171.925",
      "high": "173.88",
      "low": "167.59",
      "close": "173.71",
      "volume": "19462500"
    },
    {
      "date": "2026-01-20",
      "open": "165.17",
      "high": "165.72",
      "low": "158.85",
      "close": "160.23",
      "volume": "25666720"
    },
    {
      "date": "2026-01-21",
      "open": "161.27",
      "high": "165.72",
      "low": "156.01",
      "close": "163.81",
      "volume": "18440820"
    },
    {
      "date": "2026-01-22",
      "open": "163.725",
      "high": "164.64",
      "low": "159.44",
      "close": "160.98",
      "volume": "11116020"
    },
    {
      "date": "2026-01-23",
      "open": "160.94",
      "high": "168.9638",
      "low": "158.72",
      "close": "163.11",
      "volume": "14879280"
    },
    {
      "date": "2026-01-26",
      "open": "159.41",
      "high": "163.92",
      "low": "158.62",
      "close": "160.58",
      "volume": "14516490"
    },
    {
      "date": "2026-01-27",
      "open": "160.305",
      "high": "161.67",
      "low": "156.98",
      "close": "161.58",
      "volume": "13962170"
    },
    {
      "date": "2026-01-28",
      "open": "164.45",
      "high": "165.72",
      "low": "157.00",
      "close": "158.45",
      "volume": "14082560"
    },
    {
      "date": "2026-01-29",
      "open": "155.95",
      "high": "156.00",
      "low": "139.3601",
      "close": "143.19",
      "volume": "34618500"
    },
    {
      "date": "2026-01-30",
      "open": "139.995",
      "high": "151.15",
      "low": "139.90",
      "close": "149.71",
      "volume": "22767970"
    },
    {
      "date": "2026-02-02",
      "open": "139.765",
      "high": "147.8751",
      "low": "138.00",
      "close": "139.63",
      "volume": "27171510"
    },
    {
      "date": "2026-02-03",
      "open": "140.135",
      "high": "140.23",
      "low": "126.7401",
      "close": "133.26",
      "volume": "26169020"
    },
    {
      "date": "2026-02-04",
      "open": "130.01",
      "high": "130.8199",
      "low": "121.188",
      "close": "129.09",
      "volume": "25775590"
    },
    {
      "date": "2026-02-05",
      "open": "120.25",
      "high": "122.00",
      "low": "104.165",
      "close": "106.99",
      "volume": "60129690"
    },
    {
      "date": "2026-02-06",
      "open": "114.95",
      "high": "135.67",
      "low": "114.68",
      "close": "134.93",
      "volume": "57771020"
    },
    {
      "date": "2026-02-09",
      "open": "127.37",
      "high": "139.58",
      "low": "125.13",
      "close": "138.44",
      "volume": "34291590"
    },
    {
      "date": "2026-02-10",
      "open": "133.66",
      "high": "139.16",
      "low": "132.6775",
      "close": "133.00",
      "volume": "23002120"
    },
    {
      "date": "2026-02-11",
      "open": "133.685",
      "high": "133.91",
      "low": "123.915",
      "close": "126.07",
      "volume": "25837800"
    },
    {
      "date": "2026-02-12",
      "open": "127.57",
      "high": "128.99",
      "low": "120.64",
      "close": "123.00",
      "volume": "20960670"
    },
    {
      "date": "2026-02-13",
      "open": "126.995",
      "high": "135.25",
      "low": "125.76",
      "close": "133.88",
      "volume": "24573900"
    },
    {
      "date": "2026-02-17",
      "open": "129.01",
      "high": "132.12",
      "low": "125.91",
      "close": "128.67",
      "volume": "18881040"
    },
    {
      "date": "2026-02-18",
      "open": "127.625",
      "high": "132.25",
      "low": "123.615",
      "close": "125.20",
      "volume": "17307660"
    },
    {
      "date": "2026-02-19",
      "open": "123.49",
      "high": "130.04",
      "low": "121.87",
      "close": "129.45",
      "volume": "15457210"
    },
    {
      "date": "2026-02-20",
      "open": "130.51",
      "high": "136.14",
      "low": "129.41",
      "close": "131.05",
      "volume": "17625400"
    },
    {
      "date": "2026-02-23",
      "open": "127.895",
      "high": "130.375",
      "low": "122.83",
      "close": "123.71",
      "volume": "18858940"
    },
    {
      "date": "2026-02-24",
      "open": "121.71",
      "high": "126.7399",
      "low": "118.40",
      "close": "124.61",
      "volume": "15352690"
    },
    {
      "date": "2026-02-25",
      "open": "130.045",
      "high": "137.86",
      "low": "128.94",
      "close": "135.65",
      "volume": "24152060"
    },
    {
      "date": "2026-02-26",
      "open": "133.70",
      "high": "135.75",
      "low": "128.64",
      "close": "133.40",
      "volume": "18110820"
    },
    {
      "date": "2026-02-27",
      "open": "128.945",
      "high": "131.12",
      "low": "127.8602",
      "close": "129.50",
      "volume": "14027680"
    },
    {
      "date": "2026-03-02",
      "open": "129.135",
      "high": "140.14",
      "low": "128.94",
      "close": "137.65",
      "volume": "25456110"
    },
    {
      "date": "2026-03-03",
      "open": "133.335",
      "high": "136.46",
      "low": "127.80",
      "close": "132.68",
      "volume": "19405920"
    },
    {
      "date": "2026-03-04",
      "open": "143.825",
      "high": "149.54",
      "low": "142.19",
      "close": "146.44",
      "volume": "37382630"
    },
    {
      "date": "2026-03-05",
      "open": "145.04",
      "high": "146.44",
      "low": "137.21",
      "close": "139.81",
      "volume": "21286000"
    },
    {
      "date": "2026-03-06",
      "open": "134.895",
      "high": "136.36",
      "low": "131.77",
      "close": "133.53",
      "volume": "19538810"
    },
    {
      "date": "2026-03-09",
      "open": "136.00",
      "high": "140.19",
      "low": "135.303",
      "close": "138.95",
      "volume": "20432960"
    },
    {
      "date": "2026-03-10",
      "open": "141.925",
      "high": "142.46",
      "low": "133.94",
      "close": "138.46",
      "volume": "18324980"
    },
    {
      "date": "2026-03-11",
      "open": "139.81",
      "high": "142.67",
      "low": "135.14",
      "close": "138.33",
      "volume": "15637640"
    },
    {
      "date": "2026-03-12",
      "open": "137.16",
      "high": "138.80",
      "low": "133.38",
      "close": "137.34",
      "volume": "15229410"
    },
    {
      "date": "2026-03-13",
      "open": "143.86",
      "high": "147.26",
      "low": "138.44",
      "close": "139.67",
      "volume": "23685400"
    },
    {
      "date": "2026-03-16",
      "open": "145.35",
      "high": "148.24",
      "low": "143.31",
      "close": "147.52",
      "volume": "22933210"
    },
    {
      "date": "2026-03-17",
      "open": "145.965",
      "high": "152.27",
      "low": "145.23",
      "close": "150.28",
      "volume": "18448490"
    },
    {
      "date": "2026-03-18",
      "open": "144.99",
      "high": "146.7586",
      "low": "140.35",
      "close": "140.56",
      "volume": "21314080"
    },
    {
      "date": "2026-03-19",
      "open": "135.02",
      "high": "139.78",
      "low": "132.76",
      "close": "138.24",
      "volume": "19227750"
    },
    {
      "date": "2026-03-20",
      "open": "139.47",
      "high": "139.685",
      "low": "134.13",
      "close": "135.66",
      "volume": "28568300"
    },
    {
      "date": "2026-03-23",
      "open": "138.605",
      "high": "139.93",
      "low": "133.97",
      "close": "138.20",
      "volume": "21633730"
    },
    {
      "date": "2026-03-24",
      "open": "138.73",
      "high": "140.05",
      "low": "134.28",
      "close": "136.25",
      "volume": "19098510"
    },
    {
      "date": "2026-03-25",
      "open": "140.40",
      "high": "143.85",
      "low": "136.80",
      "close": "139.13",
      "volume": "18708020"
    },
    {
      "date": "2026-03-26",
      "open": "136.55",
      "high": "139.08",
      "low": "132.691",
      "close": "132.93",
      "volume": "15285460"
    },
    {
      "date": "2026-03-27",
      "open": "129.88",
      "high": "130.65",
      "low": "123.98",
      "close": "126.03",
      "volume": "21475090"
    },
    {
      "date": "2026-03-30",
      "open": "129.55",
      "high": "130.34",
      "low": "120.80",
      "close": "121.44",
      "volume": "15800400"
    },
    {
      "date": "2026-03-31",
      "open": "123.16",
      "high": "125.30",
      "low": "117.75",
      "close": "124.80",
      "volume": "21290260"
    },
    {
      "date": "2026-04-01",
      "open": "126.18",
      "high": "126.30",
      "low": "121.44",
      "close": "122.78",
      "volume": "15378300"
    },
    {
      "date": "2026-04-02",
      "open": "119.80",
      "high": "122.645",
      "low": "116.40",
      "close": "119.83",
      "volume": "17609740"
    },
    {
      "date": "2026-04-06",
      "open": "124.57",
      "high": "128.46",
      "low": "123.20",
      "close": "127.69",
      "volume": "18435860"
    },
    {
      "date": "2026-04-07",
      "open": "125.32",
      "high": "126.74",
      "low": "121.14",
      "close": "123.72",
      "volume": "14284180"
    },
    {
      "date": "2026-04-08",
      "open": "133.665",
      "high": "134.50",
      "low": "126.13",
      "close": "128.30",
      "volume": "17149200"
    },
    {
      "date": "2026-04-09",
      "open": "127.825",
      "high": "132.21",
      "low": "125.80",
      "close": "128.86",
      "volume": "14497440"
    },
    {
      "date": "2026-04-10",
      "open": "130.05",
      "high": "132.28",
      "low": "127.40",
      "close": "128.64",
      "volume": "13097460"
    },
    {
      "date": "2026-04-13",
      "open": "126.65",
      "high": "132.49",
      "low": "125.04",
      "close": "132.36",
      "volume": "12804670"
    },
    {
      "date": "2026-04-14",
      "open": "137.925",
      "high": "143.70",
      "low": "136.32",
      "close": "137.41",
      "volume": "20643180"
    },
    {
      "date": "2026-04-15",
      "open": "139.75",
      "high": "143.75",
      "low": "135.49",
      "close": "143.54",
      "volume": "13941680"
    },
    {
      "date": "2026-04-16",
      "open": "143.21",
      "high": "149.16",
      "low": "139.33",
      "close": "148.94",
      "volume": "17637960"
    },
    {
      "date": "2026-04-17",
      "open": "154.63",
      "high": "173.15",
      "low": "153.77",
      "close": "166.52",
      "volume": "52173650"
    },
    {
      "date": "2026-04-20",
      "open": "162.295",
      "high": "171.06",
      "low": "160.635",
      "close": "170.81",
      "volume": "22173490"
    },
    {
      "date": "2026-04-21",
      "open": "170.61",
      "high": "172.90",
      "low": "163.75",
      "close": "163.97",
      "volume": "22153490"
    },
    {
      "date": "2026-04-22",
      "open": "174.925",
      "high": "183.25",
      "low": "174.00",
      "close": "179.36",
      "volume": "31893900"
    },
    {
      "date": "2026-04-23",
      "open": "175.88",
      "high": "180.92",
      "low": "171.5401",
      "close": "172.47",
      "volume": "19558950"
    },
    {
      "date": "2026-04-24",
      "open": "176.875",
      "high": "177.28",
      "low": "169.0101",
      "close": "171.02",
      "volume": "14119360"
    },
    {
      "date": "2026-04-27",
      "open": "170.92",
      "high": "175.75",
      "low": "167.61",
      "close": "169.20",
      "volume": "13295420"
    },
    {
      "date": "2026-04-28",
      "open": "163.87",
      "high": "166.84",
      "low": "159.6801",
      "close": "165.71",
      "volume": "13858670"
    },
    {
      "date": "2026-04-29",
      "open": "165.71",
      "high": "165.74",
      "low": "156.1101",
      "close": "158.19",
      "volume": "15146170"
    },
    {
      "date": "2026-04-30",
      "open": "161.77",
      "high": "166.84",
      "low": "159.001",
      "close": "165.45",
      "volume": "12437790"
    },
    {
      "date": "2026-05-01",
      "open": "170.80",
      "high": "180.38",
      "low": "169.43",
      "close": "177.17",
      "volume": "21661220"
    },
    {
      "date": "2026-05-04",
      "open": "180.90",
      "high": "186.005",
      "low": "178.49",
      "close": "183.80",
      "volume": "18210200"
    },
    {
      "date": "2026-05-05",
      "open": "189.55",
      "high": "190.41",
      "low": "183.72",
      "close": "186.90",
      "volume": "15512810"
    },
    {
      "date": "2026-05-06",
      "open": "184.565",
      "high": "188.26",
      "low": "178.94",
      "close": "186.82",
      "volume": "14338620"
    },
    {
      "date": "2026-05-07",
      "open": "184.41",
      "high": "184.41",
      "low": "175.72",
      "close": "179.84",
      "volume": "15918050"
    },
    {
      "date": "2026-05-08",
      "open": "178.68",
      "high": "187.77",
      "low": "177.60",
      "close": "187.59",
      "volume": "15985220"
    },
    {
      "date": "2026-05-11",
      "open": "189.20",
      "high": "197.00",
      "low": "182.31",
      "close": "195.94",
      "volume": "16062960"
    },
    {
      "date": "2026-05-12",
      "open": "191.325",
      "high": "192.2374",
      "low": "179.85",
      "close": "184.42",
      "volume": "14738460"
    },
    {
      "date": "2026-05-13",
      "open": "182.03",
      "high": "182.48",
      "low": "175.57",
      "close": "178.03",
      "volume": "12480650"
    },
    {
      "date": "2026-05-14",
      "open": "177.85",
      "high": "193.00",
      "low": "174.64",
      "close": "186.97",
      "volume": "15859430"
    },
    {
      "date": "2026-05-15",
      "open": "182.11",
      "high": "182.23",
      "low": "173.61",
      "close": "177.42",
      "volume": "19654300"
    },
    {
      "date": "2026-05-18",
      "open": "169.175",
      "high": "169.175",
      "low": "162.02",
      "close": "166.63",
      "volume": "19299740"
    },
    {
      "date": "2026-05-19",
      "open": "163.99",
      "high": "168.49",
      "low": "163.50",
      "close": "164.63",
      "volume": "10001990"
    },
    {
      "date": "2026-05-20",
      "open": "166.00",
      "high": "169.23",
      "low": "163.26",
      "close": "165.81",
      "volume": "9825341"
    },
    {
      "date": "2026-05-21",
      "open": "164.28",
      "high": "168.71",
      "low": "160.57",
      "close": "164.85",
      "volume": "10526930"
    },
    {
      "date": "2026-05-22",
      "open": "164.09",
      "high": "165.66",
      "low": "159.24",
      "close": "159.89",
      "volume": "12786840"
    },
    {
      "date": "2026-05-26",
      "open": "160.83",
      "high": "167.00",
      "low": "159.28",
      "close": "159.93",
      "volume": "11819540"
    },
    {
      "date": "2026-05-27",
      "open": "156.76",
      "high": "157.55",
      "low": "153.8221",
      "close": "154.20",
      "volume": "11885090"
    },
    {
      "date": "2026-05-28",
      "open": "148.98",
      "high": "153.64",
      "low": "144.30",
      "close": "151.64",
      "volume": "16275050"
    },
    {
      "date": "2026-05-29",
      "open": "149.925",
      "high": "162.06",
      "low": "148.20",
      "close": "159.09",
      "volume": "19225590"
    },
    {
      "date": "2026-06-01",
      "open": "148.465",
      "high": "153.87",
      "low": "144.29",
      "close": "149.78",
      "volume": "17780260"
    },
    {
      "date": "2026-06-02",
      "open": "142.685",
      "high": "142.80",
      "low": "134.11",
      "close": "136.08",
      "volume": "31130820"
    },
    {
      "date": "2026-06-03",
      "open": "134.50",
      "high": "138.18",
      "low": "125.00",
      "close": "126.545",
      "volume": "21141780"
    },
    {
      "date": "2026-06-04",
      "open": "126.745",
      "high": "131.47",
      "low": "125.65",
      "close": "129.37",
      "volume": "24590430"
    },
    {
      "date": "2026-06-05",
      "open": "124.25",
      "high": "125.2953",
      "low": "114.31",
      "close": "120.44",
      "volume": "41943520"
    },
    {
      "date": "2026-06-08",
      "open": "125.84",
      "high": "129.00",
      "low": "123.145",
      "close": "127.20",
      "volume": "20951990"
    },
    {
      "date": "2026-06-09",
      "open": "122.85",
      "high": "125.55",
      "low": "114.206",
      "close": "117.02",
      "volume": "23055700"
    },
    {
      "date": "2026-06-10",
      "open": "116.30",
      "high": "120.9399",
      "low": "115.00",
      "close": "115.35",
      "volume": "15690780"
    },
    {
      "date": "2026-06-11",
      "open": "116.105",
      "high": "121.10",
      "low": "113.2675",
      "close": "120.15",
      "volume": "17574200"
    },
    {
      "date": "2026-06-12",
      "open": "119.49",
      "high": "128.60",
      "low": "117.27",
      "close": "123.97",
      "volume": "16836330"
    },
    {
      "date": "2026-06-15",
      "open": "133.22",
      "high": "136.25",
      "low": "130.632",
      "close": "131.14",
      "volume": "19982450"
    },
    {
      "date": "2026-06-16",
      "open": "129.38",
      "high": "131.695",
      "low": "122.50",
      "close": "122.81",
      "volume": "17795570"
    },
    {
      "date": "2026-06-17",
      "open": "123.01",
      "high": "125.4199",
      "low": "116.36",
      "close": "116.56",
      "volume": "18052940"
    },
    {
      "date": "2026-06-18",
      "open": "117.64",
      "high": "117.75",
      "low": "107.85",
      "close": "112.53",
      "volume": "35530740"
    },
    {
      "date": "2026-06-22",
      "open": "116.21",
      "high": "120.00",
      "low": "107.31",
      "close": "109.46",
      "volume": "25287390"
    },
    {
      "date": "2026-06-23",
      "open": "106.535",
      "high": "107.755",
      "low": "103.52",
      "close": "103.84",
      "volume": "22502940"
    },
    {
      "date": "2026-06-24",
      "open": "102.48",
      "high": "102.97",
      "low": "92.28",
      "close": "94.13",
      "volume": "40121140"
    },
    {
      "date": "2026-06-25",
      "open": "94.685",
      "high": "94.72",
      "low": "85.00",
      "close": "85.33",
      "volume": "45357900"
    },
    {
      "date": "2026-06-26",
      "open": "83.23",
      "high": "87.67",
      "low": "81.81",
      "close": "82.31",
      "volume": "45679960"
    },
    {
      "date": "2026-06-29",
      "open": "85.67",
      "high": "94.37",
      "low": "82.72",
      "close": "92.68",
      "volume": "44931520"
    },
    {
      "date": "2026-06-30",
      "open": "86.205",
      "high": "88.2602",
      "low": "83.42",
      "close": "86.93",
      "volume": "35676600"
    },
    {
      "date": "2026-07-01",
      "open": "87.695",
      "high": "98.525",
      "low": "86.20",
      "close": "93.39",
      "volume": "34687070"
    },
    {
      "date": "2026-07-02",
      "open": "99.85",
      "high": "104.11",
      "low": "97.57",
      "close": "100.77",
      "volume": "34757610"
    },
    {
      "date": "2026-07-06",
      "open": "95.135",
      "high": "104.7799",
      "low": "94.63",
      "close": "100.77",
      "volume": "27536200"
    },
    {
      "date": "2026-07-07",
      "open": "101.18",
      "high": "103.56",
      "low": "96.96",
      "close": "97.36",
      "volume": "18218010"
    },
    {
      "date": "2026-07-08",
      "open": "93.681",
      "high": "95.04",
      "low": "91.78",
      "close": "93.87",
      "volume": "17801130"
    },
    {
      "date": "2026-07-09",
      "open": "94.06",
      "high": "96.7999",
      "low": "92.8348",
      "close": "93.89",
      "volume": "13822800"
    },
    {
      "date": "2026-07-10",
      "open": "98.755",
      "high": "100.12",
      "low": "93.35",
      "close": "94.64",
      "volume": "16284460"
    },
    {
      "date": "2026-07-13",
      "open": "91.49",
      "high": "93.64",
      "low": "90.02",
      "close": "92.10",
      "volume": "12682300"
    },
    {
      "date": "2026-07-14",
      "open": "94.76",
      "high": "98.03",
      "low": "93.56",
      "close": "97.58",
      "volume": "18043700"
    },
    {
      "date": "2026-07-15",
      "open": "99.785",
      "high": "101.95",
      "low": "96.3604",
      "close": "97.47",
      "volume": "14584930"
    },
    {
      "date": "2026-07-16",
      "open": "96.00",
      "high": "96.61",
      "low": "93.45",
      "close": "94.03",
      "volume": "11365130"
    },
    {
      "date": "2026-07-17",
      "open": "91.30",
      "high": "95.9699",
      "low": "90.06",
      "close": "94.85",
      "volume": "13064480"
    },
    {
      "date": "2026-07-20",
      "open": "95.62",
      "high": "100.9199",
      "low": "94.86",
      "close": "97.82",
      "volume": "16170450"
    },
    {
      "date": "2026-07-21",
      "open": "101.31",
      "high": "104.60",
      "low": "99.95",
      "close": "101.95",
      "volume": "20223510"
    },
    {
      "date": "2026-07-22",
      "open": "100.06",
      "high": "101.95",
      "low": "98.12",
      "close": "100.01",
      "volume": "13066340"
    },
    {
      "date": "2026-07-23",
      "open": "97.00",
      "high": "97.51",
      "low": "92.34",
      "close": "93.63",
      "volume": "17186420"
    },
    {
      "date": "2026-07-24",
      "open": "93.37",
      "high": "93.68",
      "low": "89.76",
      "close": "91.67",
      "volume": "13088100"
    },
    {
      "date": "2026-07-27",
      "open": "94.54",
      "high": "99.16",
      "low": "94.0206",
      "close": "98.65",
      "volume": "17633520"
    },
    {
      "date": "2026-07-28",
      "open": "95.47",
      "high": "98.37",
      "low": "93.115",
      "close": "96.16",
      "volume": "13353320"
    },
    {
      "date": "2026-07-29",
      "open": "96.38",
      "high": "100.05",
      "low": "93.27",
      "close": "93.33",
      "volume": "14243160"
    },
    {
      "date": "2026-07-30",
      "open": "95.09",
      "high": "98.22",
      "low": "94.33",
      "close": "97.74",
      "volume": "13472210"
    },
    {
      "date": "2026-07-31",
      "open": "94.86",
      "high": "95.20",
      "low": "89.21",
      "close": "93.28",
      "volume": "20678320"
    },
    {
      "date": "2026-08-03",
      "open": "92.01",
      "high": "96.06",
      "low": "90.93",
      "close": "94.86",
      "volume": "13894560"
    },
    {
      "date": "2026-08-04",
      "open": "93.91",
      "high": "97.9803",
      "low": "93.40",
      "close": "97.65",
      "volume": "15220770"
    },
    {
      "date": "2026-08-05",
      "open": "97.92",
      "high": "99.23",
      "low": "96.12",
      "close": "98.37",
      "volume": "13695580"
    }
  ]
}