{
  "source": "https://api.nasdaq.com/api/quote/AMD/historical",
  "symbol": "AMD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "110.55",
      "high": "116.2599",
      "low": "109.70",
      "close": "110.11",
      "volume": "143899000"
    },
    {
      "date": "2021-08-09",
      "open": "111.31",
      "high": "112.33",
      "low": "107.06",
      "close": "107.58",
      "volume": "115749900"
    },
    {
      "date": "2021-08-10",
      "open": "107.895",
      "high": "109.17",
      "low": "104.36",
      "close": "106.48",
      "volume": "113012300"
    },
    {
      "date": "2021-08-11",
      "open": "107.60",
      "high": "109.79",
      "low": "105.62",
      "close": "107.68",
      "volume": "91788290"
    },
    {
      "date": "2021-08-12",
      "open": "107.39",
      "high": "108.44",
      "low": "105.86",
      "close": "106.50",
      "volume": "60625730"
    },
    {
      "date": "2021-08-13",
      "open": "107.17",
      "high": "111.71",
      "low": "106.57",
      "close": "110.55",
      "volume": "100135700"
    },
    {
      "date": "2021-08-16",
      "open": "110.20",
      "high": "111.58",
      "low": "105.865",
      "close": "107.48",
      "volume": "73398940"
    },
    {
      "date": "2021-08-17",
      "open": "106.644",
      "high": "108.70",
      "low": "105.35",
      "close": "107.56",
      "volume": "74053910"
    },
    {
      "date": "2021-08-18",
      "open": "107.35",
      "high": "108.07",
      "low": "103.27",
      "close": "103.44",
      "volume": "79387940"
    },
    {
      "date": "2021-08-19",
      "open": "103.315",
      "high": "106.18",
      "low": "101.975",
      "close": "103.70",
      "volume": "71117490"
    },
    {
      "date": "2021-08-20",
      "open": "104.32",
      "high": "105.98",
      "low": "103.99",
      "close": "104.65",
      "volume": "55227560"
    },
    {
      "date": "2021-08-23",
      "open": "105.295",
      "high": "109.02",
      "low": "104.86",
      "close": "108.77",
      "volume": "68835280"
    },
    {
      "date": "2021-08-24",
      "open": "109.45",
      "high": "109.61",
      "low": "107.28",
      "close": "107.65",
      "volume": "51239300"
    },
    {
      "date": "2021-08-25",
      "open": "108.13",
      "high": "109.91",
      "low": "107.45",
      "close": "108.30",
      "volume": "45485500"
    },
    {
      "date": "2021-08-26",
      "open": "108.57",
      "high": "109.2299",
      "low": "106.84",
      "close": "107.27",
      "volume": "51442550"
    },
    {
      "date": "2021-08-27",
      "open": "108.01",
      "high": "111.78",
      "low": "107.80",
      "close": "111.40",
      "volume": "61030010"
    },
    {
      "date": "2021-08-30",
      "open": "112.61",
      "high": "114.4899",
      "low": "111.26",
      "close": "111.32",
      "volume": "56130470"
    },
    {
      "date": "2021-08-31",
      "open": "111.26",
      "high": "111.26",
      "low": "109.0343",
      "close": "110.72",
      "volume": "49338960"
    },
    {
      "date": "2021-09-01",
      "open": "111.30",
      "high": "111.85",
      "low": "109.85",
      "close": "109.99",
      "volume": "38579560"
    },
    {
      "date": "2021-09-02",
      "open": "110.32",
      "high": "110.88",
      "low": "108.77",
      "close": "109.20",
      "volume": "40108760"
    },
    {
      "date": "2021-09-03",
      "open": "108.85",
      "high": "111.17",
      "low": "108.50",
      "close": "109.92",
      "volume": "42623780"
    },
    {
      "date": "2021-09-07",
      "open": "109.955",
      "high": "110.58",
      "low": "108.66",
      "close": "109.15",
      "volume": "28815230"
    },
    {
      "date": "2021-09-08",
      "open": "108.88",
      "high": "109.30",
      "low": "105.52",
      "close": "106.17",
      "volume": "43067910"
    },
    {
      "date": "2021-09-09",
      "open": "106.56",
      "high": "107.2953",
      "low": "105.84",
      "close": "106.15",
      "volume": "31857870"
    },
    {
      "date": "2021-09-10",
      "open": "106.99",
      "high": "106.9913",
      "low": "104.98",
      "close": "105.20",
      "volume": "32602290"
    },
    {
      "date": "2021-09-13",
      "open": "105.26",
      "high": "105.28",
      "low": "102.63",
      "close": "104.80",
      "volume": "37767790"
    },
    {
      "date": "2021-09-14",
      "open": "105.52",
      "high": "106.82",
      "low": "104.42",
      "close": "105.73",
      "volume": "40629530"
    },
    {
      "date": "2021-09-15",
      "open": "106.00",
      "high": "106.32",
      "low": "104.03",
      "close": "105.60",
      "volume": "37998940"
    },
    {
      "date": "2021-09-16",
      "open": "104.915",
      "high": "106.75",
      "low": "103.76",
      "close": "106.22",
      "volume": "38150270"
    },
    {
      "date": "2021-09-17",
      "open": "105.555",
      "high": "105.98",
      "low": "103.71",
      "close": "103.88",
      "volume": "44528340"
    },
    {
      "date": "2021-09-20",
      "open": "101.58",
      "high": "102.51",
      "low": "99.51",
      "close": "101.55",
      "volume": "45228410"
    },
    {
      "date": "2021-09-21",
      "open": "102.15",
      "high": "103.4299",
      "low": "101.18",
      "close": "102.82",
      "volume": "35481500"
    },
    {
      "date": "2021-09-22",
      "open": "102.815",
      "high": "104.56",
      "low": "102.21",
      "close": "104.38",
      "volume": "34126280"
    },
    {
      "date": "2021-09-23",
      "open": "104.89",
      "high": "106.86",
      "low": "103.89",
      "close": "106.15",
      "volume": "32816660"
    },
    {
      "date": "2021-09-24",
      "open": "105.185",
      "high": "106.0499",
      "low": "104.68",
      "close": "105.80",
      "volume": "26482610"
    },
    {
      "date": "2021-09-27",
      "open": "105.065",
      "high": "108.44",
      "low": "103.44",
      "close": "108.16",
      "volume": "51944350"
    },
    {
      "date": "2021-09-28",
      "open": "106.835",
      "high": "107.65",
      "low": "101.42",
      "close": "101.52",
      "volume": "74468970"
    },
    {
      "date": "2021-09-29",
      "open": "102.295",
      "high": "102.66",
      "low": "99.81",
      "close": "100.35",
      "volume": "52224720"
    },
    {
      "date": "2021-09-30",
      "open": "102.08",
      "high": "104.44",
      "low": "101.99",
      "close": "102.90",
      "volume": "57636700"
    },
    {
      "date": "2021-10-01",
      "open": "102.60",
      "high": "103.00",
      "low": "100.64",
      "close": "102.45",
      "volume": "41491590"
    },
    {
      "date": "2021-10-04",
      "open": "101.742",
      "high": "101.85",
      "low": "99.82",
      "close": "100.34",
      "volume": "41967150"
    },
    {
      "date": "2021-10-05",
      "open": "100.92",
      "high": "102.8699",
      "low": "100.6101",
      "close": "101.81",
      "volume": "31455250"
    },
    {
      "date": "2021-10-06",
      "open": "100.445",
      "high": "103.72",
      "low": "100.35",
      "close": "103.64",
      "volume": "39071700"
    },
    {
      "date": "2021-10-07",
      "open": "104.60",
      "high": "107.95",
      "low": "104.46",
      "close": "106.45",
      "volume": "41543110"
    },
    {
      "date": "2021-10-08",
      "open": "106.55",
      "high": "107.28",
      "low": "104.89",
      "close": "105.06",
      "volume": "30623050"
    },
    {
      "date": "2021-10-11",
      "open": "104.62",
      "high": "107.20",
      "low": "104.022",
      "close": "104.68",
      "volume": "31284390"
    },
    {
      "date": "2021-10-12",
      "open": "105.165",
      "high": "106.04",
      "low": "104.34",
      "close": "105.04",
      "volume": "34039910"
    },
    {
      "date": "2021-10-13",
      "open": "106.275",
      "high": "109.88",
      "low": "106.25",
      "close": "109.16",
      "volume": "55631920"
    },
    {
      "date": "2021-10-14",
      "open": "110.50",
      "high": "112.22",
      "low": "109.6301",
      "close": "111.99",
      "volume": "46900160"
    },
    {
      "date": "2021-10-15",
      "open": "112.505",
      "high": "112.835",
      "low": "111.11",
      "close": "112.12",
      "volume": "34203010"
    },
    {
      "date": "2021-10-18",
      "open": "111.90",
      "high": "116.88",
      "low": "111.37",
      "close": "116.43",
      "volume": "47537760"
    },
    {
      "date": "2021-10-19",
      "open": "116.16",
      "high": "117.17",
      "low": "114.47",
      "close": "116.33",
      "volume": "39593940"
    },
    {
      "date": "2021-10-20",
      "open": "116.29",
      "high": "118.3001",
      "low": "115.421",
      "close": "116.39",
      "volume": "34244810"
    },
    {
      "date": "2021-10-21",
      "open": "116.50",
      "high": "119.68",
      "low": "116.26",
      "close": "119.33",
      "volume": "34794950"
    },
    {
      "date": "2021-10-22",
      "open": "120.825",
      "high": "121.56",
      "low": "118.37",
      "close": "119.82",
      "volume": "38992690"
    },
    {
      "date": "2021-10-25",
      "open": "120.515",
      "high": "123.4599",
      "low": "118.60",
      "close": "122.36",
      "volume": "47834120"
    },
    {
      "date": "2021-10-26",
      "open": "122.99",
      "high": "127.20",
      "low": "122.5782",
      "close": "122.93",
      "volume": "59458930"
    },
    {
      "date": "2021-10-27",
      "open": "121.63",
      "high": "128.08",
      "low": "121.05",
      "close": "122.28",
      "volume": "98245320"
    },
    {
      "date": "2021-10-28",
      "open": "122.855",
      "high": "123.50",
      "low": "120.26",
      "close": "121.16",
      "volume": "58002460"
    },
    {
      "date": "2021-10-29",
      "open": "120.95",
      "high": "122.57",
      "low": "119.88",
      "close": "120.23",
      "volume": "43320130"
    },
    {
      "date": "2021-11-01",
      "open": "119.45",
      "high": "125.67",
      "low": "118.1301",
      "close": "125.23",
      "volume": "54559780"
    },
    {
      "date": "2021-11-02",
      "open": "124.98",
      "high": "128.455",
      "low": "124.20",
      "close": "127.63",
      "volume": "53491940"
    },
    {
      "date": "2021-11-03",
      "open": "127.75",
      "high": "130.60",
      "low": "126.7901",
      "close": "130.53",
      "volume": "59537820"
    },
    {
      "date": "2021-11-04",
      "open": "132.01",
      "high": "139.00",
      "low": "130.77",
      "close": "137.50",
      "volume": "84825160"
    },
    {
      "date": "2021-11-05",
      "open": "139.185",
      "high": "141.22",
      "low": "134.42",
      "close": "136.34",
      "volume": "64920600"
    },
    {
      "date": "2021-11-08",
      "open": "137.70",
      "high": "153.60",
      "low": "137.70",
      "close": "150.16",
      "volume": "141493800"
    },
    {
      "date": "2021-11-09",
      "open": "154.01",
      "high": "155.65",
      "low": "143.89",
      "close": "148.92",
      "volume": "98442600"
    },
    {
      "date": "2021-11-10",
      "open": "143.93",
      "high": "146.30",
      "low": "138.52",
      "close": "139.87",
      "volume": "82989150"
    },
    {
      "date": "2021-11-11",
      "open": "142.955",
      "high": "146.47",
      "low": "140.84",
      "close": "146.01",
      "volume": "67934850"
    },
    {
      "date": "2021-11-12",
      "open": "146.025",
      "high": "148.59",
      "low": "144.25",
      "close": "147.89",
      "volume": "52162140"
    },
    {
      "date": "2021-11-15",
      "open": "148.00",
      "high": "148.98",
      "low": "142.86",
      "close": "146.49",
      "volume": "52271270"
    },
    {
      "date": "2021-11-16",
      "open": "145.93",
      "high": "153.08",
      "low": "145.34",
      "close": "152.45",
      "volume": "53100810"
    },
    {
      "date": "2021-11-17",
      "open": "151.98",
      "high": "154.6599",
      "low": "149.69",
      "close": "151.34",
      "volume": "54527480"
    },
    {
      "date": "2021-11-18",
      "open": "157.07",
      "high": "158.89",
      "low": "152.56",
      "close": "155.02",
      "volume": "60612730"
    },
    {
      "date": "2021-11-19",
      "open": "155.76",
      "high": "156.92",
      "low": "153.445",
      "close": "155.41",
      "volume": "41668860"
    },
    {
      "date": "2021-11-22",
      "open": "157.14",
      "high": "161.8799",
      "low": "152.39",
      "close": "152.52",
      "volume": "58674080"
    },
    {
      "date": "2021-11-23",
      "open": "150.41",
      "high": "152.66",
      "low": "145.2996",
      "close": "149.92",
      "volume": "62852710"
    },
    {
      "date": "2021-11-24",
      "open": "149.46",
      "high": "157.93",
      "low": "147.19",
      "close": "157.80",
      "volume": "60677060"
    },
    {
      "date": "2021-11-26",
      "open": "155.80",
      "high": "158.10",
      "low": "152.81",
      "close": "154.81",
      "volume": "36245070"
    },
    {
      "date": "2021-11-29",
      "open": "157.50",
      "high": "162.505",
      "low": "156.10",
      "close": "161.91",
      "volume": "57438870"
    },
    {
      "date": "2021-11-30",
      "open": "163.28",
      "high": "164.4599",
      "low": "155.6801",
      "close": "158.37",
      "volume": "75182550"
    },
    {
      "date": "2021-12-01",
      "open": "160.37",
      "high": "160.88",
      "low": "148.92",
      "close": "149.11",
      "volume": "64185120"
    },
    {
      "date": "2021-12-02",
      "open": "147.675",
      "high": "152.53",
      "low": "146.47",
      "close": "150.68",
      "volume": "56161220"
    },
    {
      "date": "2021-12-03",
      "open": "151.645",
      "high": "152.38",
      "low": "140.72",
      "close": "144.01",
      "volume": "65910030"
    },
    {
      "date": "2021-12-06",
      "open": "141.135",
      "high": "141.31",
      "low": "134.20",
      "close": "139.06",
      "volume": "66776490"
    },
    {
      "date": "2021-12-07",
      "open": "143.90",
      "high": "145.76",
      "low": "141.0001",
      "close": "144.85",
      "volume": "53359430"
    },
    {
      "date": "2021-12-08",
      "open": "144.96",
      "high": "147.04",
      "low": "142.70",
      "close": "145.24",
      "volume": "40977480"
    },
    {
      "date": "2021-12-09",
      "open": "145.16",
      "high": "146.69",
      "low": "137.80",
      "close": "138.10",
      "volume": "53019930"
    },
    {
      "date": "2021-12-10",
      "open": "141.29",
      "high": "141.365",
      "low": "135.82",
      "close": "138.55",
      "volume": "42224280"
    },
    {
      "date": "2021-12-13",
      "open": "138.25",
      "high": "139.40",
      "low": "133.415",
      "close": "133.80",
      "volume": "42173960"
    },
    {
      "date": "2021-12-14",
      "open": "131.67",
      "high": "137.24",
      "low": "130.60",
      "close": "135.60",
      "volume": "50754640"
    },
    {
      "date": "2021-12-15",
      "open": "135.11",
      "high": "146.69",
      "low": "133.81",
      "close": "146.50",
      "volume": "72425780"
    },
    {
      "date": "2021-12-16",
      "open": "147.00",
      "high": "147.93",
      "low": "137.02",
      "close": "138.64",
      "volume": "63369550"
    },
    {
      "date": "2021-12-17",
      "open": "136.30",
      "high": "142.04",
      "low": "136.11",
      "close": "137.75",
      "volume": "55692280"
    },
    {
      "date": "2021-12-20",
      "open": "135.97",
      "high": "138.26",
      "low": "133.52",
      "close": "135.80",
      "volume": "38195400"
    },
    {
      "date": "2021-12-21",
      "open": "138.185",
      "high": "144.50",
      "low": "135.15",
      "close": "144.25",
      "volume": "57785240"
    },
    {
      "date": "2021-12-22",
      "open": "142.65",
      "high": "144.50",
      "low": "140.27",
      "close": "143.88",
      "volume": "46923680"
    },
    {
      "date": "2021-12-23",
      "open": "143.89",
      "high": "149.018",
      "low": "143.85",
      "close": "146.14",
      "volume": "48653790"
    },
    {
      "date": "2021-12-27",
      "open": "147.51",
      "high": "154.89",
      "low": "147.25",
      "close": "154.36",
      "volume": "53296380"
    },
    {
      "date": "2021-12-28",
      "open": "155.88",
      "high": "156.73",
      "low": "151.38",
      "close": "153.15",
      "volume": "58699070"
    },
    {
      "date": "2021-12-29",
      "open": "152.82",
      "high": "154.3399",
      "low": "147.29",
      "close": "148.26",
      "volume": "51300210"
    },
    {
      "date": "2021-12-30",
      "open": "147.44",
      "high": "148.85",
      "low": "144.85",
      "close": "145.15",
      "volume": "44358000"
    },
    {
      "date": "2021-12-31",
      "open": "146.16",
      "high": "148.61",
      "low": "143.55",
      "close": "143.90",
      "volume": "49448140"
    },
    {
      "date": "2022-01-03",
      "open": "145.135",
      "high": "151.65",
      "low": "145.02",
      "close": "150.24",
      "volume": "59477670"
    },
    {
      "date": "2022-01-04",
      "open": "151.01",
      "high": "152.42",
      "low": "140.70",
      "close": "144.42",
      "volume": "80200460"
    },
    {
      "date": "2022-01-05",
      "open": "142.815",
      "high": "143.76",
      "low": "135.29",
      "close": "136.15",
      "volume": "65403170"
    },
    {
      "date": "2022-01-06",
      "open": "136.19",
      "high": "138.00",
      "low": "131.77",
      "close": "136.23",
      "volume": "64802940"
    },
    {
      "date": "2022-01-07",
      "open": "136.28",
      "high": "137.44",
      "low": "131.13",
      "close": "132.00",
      "volume": "58441100"
    },
    {
      "date": "2022-01-10",
      "open": "129.08",
      "high": "132.42",
      "low": "125.03",
      "close": "132.00",
      "volume": "84671340"
    },
    {
      "date": "2022-01-11",
      "open": "133.45",
      "high": "138.99",
      "low": "131.59",
      "close": "137.31",
      "volume": "77153910"
    },
    {
      "date": "2022-01-12",
      "open": "138.585",
      "high": "140.57",
      "low": "135.77",
      "close": "137.47",
      "volume": "69669600"
    },
    {
      "date": "2022-01-13",
      "open": "139.44",
      "high": "141.25",
      "low": "131.81",
      "close": "132.74",
      "volume": "76618060"
    },
    {
      "date": "2022-01-14",
      "open": "131.68",
      "high": "137.00",
      "low": "131.43",
      "close": "136.88",
      "volume": "71078440"
    },
    {
      "date": "2022-01-18",
      "open": "134.50",
      "high": "136.3893",
      "low": "131.59",
      "close": "131.93",
      "volume": "56589460"
    },
    {
      "date": "2022-01-19",
      "open": "133.55",
      "high": "134.57",
      "low": "128.02",
      "close": "128.27",
      "volume": "69831850"
    },
    {
      "date": "2022-01-20",
      "open": "126.04",
      "high": "128.51",
      "low": "121.41",
      "close": "121.89",
      "volume": "91157290"
    },
    {
      "date": "2022-01-21",
      "open": "120.14",
      "high": "125.02",
      "low": "118.39",
      "close": "118.81",
      "volume": "95685270"
    },
    {
      "date": "2022-01-24",
      "open": "115.40",
      "high": "116.77",
      "low": "107.50",
      "close": "116.53",
      "volume": "116301800"
    },
    {
      "date": "2022-01-25",
      "open": "114.10",
      "high": "114.82",
      "low": "109.86",
      "close": "111.13",
      "volume": "85102910"
    },
    {
      "date": "2022-01-26",
      "open": "114.55",
      "high": "117.16",
      "low": "108.63",
      "close": "110.71",
      "volume": "94752610"
    },
    {
      "date": "2022-01-27",
      "open": "111.96",
      "high": "112.75",
      "low": "101.94",
      "close": "102.60",
      "volume": "125954100"
    },
    {
      "date": "2022-01-28",
      "open": "101.55",
      "high": "105.40",
      "low": "99.35",
      "close": "105.24",
      "volume": "98749520"
    },
    {
      "date": "2022-01-31",
      "open": "107.93",
      "high": "114.31",
      "low": "106.90",
      "close": "114.25",
      "volume": "97205990"
    },
    {
      "date": "2022-02-01",
      "open": "116.75",
      "high": "117.26",
      "low": "112.73",
      "close": "116.78",
      "volume": "122467900"
    },
    {
      "date": "2022-02-02",
      "open": "129.89",
      "high": "130.06",
      "low": "120.64",
      "close": "122.76",
      "volume": "180065000"
    },
    {
      "date": "2022-02-03",
      "open": "120.32",
      "high": "125.37",
      "low": "118.816",
      "close": "120.08",
      "volume": "103599500"
    },
    {
      "date": "2022-02-04",
      "open": "120.34",
      "high": "124.96",
      "low": "118.58",
      "close": "123.60",
      "volume": "86212010"
    },
    {
      "date": "2022-02-07",
      "open": "123.56",
      "high": "127.63",
      "low": "122.785",
      "close": "123.67",
      "volume": "81672500"
    },
    {
      "date": "2022-02-08",
      "open": "122.38",
      "high": "128.705",
      "low": "122.05",
      "close": "128.23",
      "volume": "84902750"
    },
    {
      "date": "2022-02-09",
      "open": "129.60",
      "high": "132.96",
      "low": "127.65",
      "close": "132.85",
      "volume": "92948860"
    },
    {
      "date": "2022-02-10",
      "open": "128.84",
      "high": "131.7589",
      "low": "124.61",
      "close": "125.77",
      "volume": "108939900"
    },
    {
      "date": "2022-02-11",
      "open": "126.14",
      "high": "127.1699",
      "low": "111.81",
      "close": "113.18",
      "volume": "164723200"
    },
    {
      "date": "2022-02-14",
      "open": "115.51",
      "high": "118.37",
      "low": "113.46",
      "close": "114.27",
      "volume": "135146400"
    },
    {
      "date": "2022-02-15",
      "open": "117.19",
      "high": "121.88",
      "low": "114.36",
      "close": "121.47",
      "volume": "144139700"
    },
    {
      "date": "2022-02-16",
      "open": "119.05",
      "high": "119.54",
      "low": "114.22",
      "close": "117.69",
      "volume": "119109600"
    },
    {
      "date": "2022-02-17",
      "open": "116.26",
      "high": "116.98",
      "low": "112.26",
      "close": "112.37",
      "volume": "98179640"
    },
    {
      "date": "2022-02-18",
      "open": "113.90",
      "high": "115.635",
      "low": "109.89",
      "close": "113.83",
      "volume": "114321200"
    },
    {
      "date": "2022-02-22",
      "open": "115.27",
      "high": "119.20",
      "low": "113.61",
      "close": "115.65",
      "volume": "141648500"
    },
    {
      "date": "2022-02-23",
      "open": "117.40",
      "high": "118.65",
      "low": "109.04",
      "close": "109.76",
      "volume": "120299400"
    },
    {
      "date": "2022-02-24",
      "open": "104.56",
      "high": "116.96",
      "low": "104.26",
      "close": "116.61",
      "volume": "142956600"
    },
    {
      "date": "2022-02-25",
      "open": "117.16",
      "high": "121.23",
      "low": "116.0421",
      "close": "121.06",
      "volume": "127821000"
    },
    {
      "date": "2022-02-28",
      "open": "120.31",
      "high": "124.61",
      "low": "119.20",
      "close": "123.34",
      "volume": "124666100"
    },
    {
      "date": "2022-03-01",
      "open": "122.33",
      "high": "122.43",
      "low": "112.80",
      "close": "113.83",
      "volume": "126552200"
    },
    {
      "date": "2022-03-02",
      "open": "115.47",
      "high": "119.48",
      "low": "113.31",
      "close": "118.28",
      "volume": "118354500"
    },
    {
      "date": "2022-03-03",
      "open": "118.13",
      "high": "118.26",
      "low": "111.05",
      "close": "111.98",
      "volume": "123916700"
    },
    {
      "date": "2022-03-04",
      "open": "112.00",
      "high": "113.00",
      "low": "106.81",
      "close": "108.41",
      "volume": "100671300"
    },
    {
      "date": "2022-03-07",
      "open": "108.53",
      "high": "109.53",
      "low": "102.82",
      "close": "102.95",
      "volume": "92599970"
    },
    {
      "date": "2022-03-08",
      "open": "102.81",
      "high": "109.90",
      "low": "100.08",
      "close": "105.53",
      "volume": "135348300"
    },
    {
      "date": "2022-03-09",
      "open": "108.41",
      "high": "111.71",
      "low": "106.85",
      "close": "111.05",
      "volume": "102310300"
    },
    {
      "date": "2022-03-10",
      "open": "108.89",
      "high": "109.07",
      "low": "103.07",
      "close": "106.46",
      "volume": "102557400"
    },
    {
      "date": "2022-03-11",
      "open": "108.13",
      "high": "108.19",
      "low": "104.08",
      "close": "104.29",
      "volume": "87584430"
    },
    {
      "date": "2022-03-14",
      "open": "102.99",
      "high": "105.2397",
      "low": "101.04",
      "close": "102.25",
      "volume": "89731680"
    },
    {
      "date": "2022-03-15",
      "open": "102.66",
      "high": "109.69",
      "low": "101.79",
      "close": "109.33",
      "volume": "112425500"
    },
    {
      "date": "2022-03-16",
      "open": "111.60",
      "high": "115.42",
      "low": "109.89",
      "close": "115.37",
      "volume": "113689800"
    },
    {
      "date": "2022-03-17",
      "open": "112.14",
      "high": "114.27",
      "low": "109.71",
      "close": "111.69",
      "volume": "103201700"
    },
    {
      "date": "2022-03-18",
      "open": "111.28",
      "high": "114.93",
      "low": "110.55",
      "close": "113.46",
      "volume": "105834800"
    },
    {
      "date": "2022-03-21",
      "open": "113.73",
      "high": "117.57",
      "low": "112.54",
      "close": "115.92",
      "volume": "101905900"
    },
    {
      "date": "2022-03-22",
      "open": "115.43",
      "high": "117.95",
      "low": "113.81",
      "close": "114.78",
      "volume": "101672600"
    },
    {
      "date": "2022-03-23",
      "open": "114.29",
      "high": "117.55",
      "low": "112.21",
      "close": "113.92",
      "volume": "90579150"
    },
    {
      "date": "2022-03-24",
      "open": "114.96",
      "high": "120.55",
      "low": "113.71",
      "close": "120.53",
      "volume": "121961300"
    },
    {
      "date": "2022-03-25",
      "open": "119.915",
      "high": "121.40",
      "low": "117.2533",
      "close": "119.67",
      "volume": "95852380"
    },
    {
      "date": "2022-03-28",
      "open": "117.70",
      "high": "120.41",
      "low": "116.71",
      "close": "120.24",
      "volume": "92966150"
    },
    {
      "date": "2022-03-29",
      "open": "122.28",
      "high": "123.71",
      "low": "119.59",
      "close": "123.23",
      "volume": "94143030"
    },
    {
      "date": "2022-03-30",
      "open": "123.04",
      "high": "125.67",
      "low": "118.59",
      "close": "119.22",
      "volume": "99476950"
    },
    {
      "date": "2022-03-31",
      "open": "116.31",
      "high": "116.38",
      "low": "109.02",
      "close": "109.34",
      "volume": "147004800"
    },
    {
      "date": "2022-04-01",
      "open": "110.48",
      "high": "111.42",
      "low": "106.102",
      "close": "108.19",
      "volume": "111867100"
    },
    {
      "date": "2022-04-04",
      "open": "109.97",
      "high": "110.9391",
      "low": "107.03",
      "close": "110.53",
      "volume": "90220030"
    },
    {
      "date": "2022-04-05",
      "open": "109.685",
      "high": "110.48",
      "low": "106.05",
      "close": "106.82",
      "volume": "79531960"
    },
    {
      "date": "2022-04-06",
      "open": "104.45",
      "high": "105.744",
      "low": "101.7106",
      "close": "103.67",
      "volume": "105256600"
    },
    {
      "date": "2022-04-07",
      "open": "103.92",
      "high": "105.24",
      "low": "100.91",
      "close": "103.72",
      "volume": "91895530"
    },
    {
      "date": "2022-04-08",
      "open": "102.51",
      "high": "102.99",
      "low": "100.4205",
      "close": "101.00",
      "volume": "92746660"
    },
    {
      "date": "2022-04-11",
      "open": "98.60",
      "high": "98.67",
      "low": "95.94",
      "close": "97.37",
      "volume": "95527660"
    },
    {
      "date": "2022-04-12",
      "open": "98.78",
      "high": "99.59",
      "low": "94.60",
      "close": "95.10",
      "volume": "89246450"
    },
    {
      "date": "2022-04-13",
      "open": "95.30",
      "high": "98.33",
      "low": "94.71",
      "close": "97.74",
      "volume": "77728420"
    },
    {
      "date": "2022-04-14",
      "open": "98.37",
      "high": "98.39",
      "low": "92.92",
      "close": "93.06",
      "volume": "73354370"
    },
    {
      "date": "2022-04-18",
      "open": "92.03",
      "high": "95.16",
      "low": "91.64",
      "close": "93.89",
      "volume": "80605750"
    },
    {
      "date": "2022-04-19",
      "open": "93.385",
      "high": "97.07",
      "low": "92.84",
      "close": "96.93",
      "volume": "77069500"
    },
    {
      "date": "2022-04-20",
      "open": "97.84",
      "high": "97.91",
      "low": "93.20",
      "close": "94.02",
      "volume": "62489050"
    },
    {
      "date": "2022-04-21",
      "open": "95.16",
      "high": "96.23",
      "low": "89.24",
      "close": "89.85",
      "volume": "76680640"
    },
    {
      "date": "2022-04-22",
      "open": "90.03",
      "high": "91.46",
      "low": "87.935",
      "close": "88.14",
      "volume": "75017650"
    },
    {
      "date": "2022-04-25",
      "open": "89.86",
      "high": "91.37",
      "low": "88.61",
      "close": "90.69",
      "volume": "93481040"
    },
    {
      "date": "2022-04-26",
      "open": "89.74",
      "high": "90.12",
      "low": "85.08",
      "close": "85.16",
      "volume": "89127400"
    },
    {
      "date": "2022-04-27",
      "open": "84.25",
      "high": "87.90",
      "low": "84.02",
      "close": "84.91",
      "volume": "83125050"
    },
    {
      "date": "2022-04-28",
      "open": "86.67",
      "high": "90.58",
      "low": "84.78",
      "close": "89.64",
      "volume": "91495450"
    },
    {
      "date": "2022-04-29",
      "open": "88.05",
      "high": "91.79",
      "low": "85.38",
      "close": "85.52",
      "volume": "82647700"
    },
    {
      "date": "2022-05-02",
      "open": "85.655",
      "high": "90.37",
      "low": "85.3201",
      "close": "89.84",
      "volume": "98304090"
    },
    {
      "date": "2022-05-03",
      "open": "89.85",
      "high": "92.21",
      "low": "89.01",
      "close": "91.13",
      "volume": "126381800"
    },
    {
      "date": "2022-05-04",
      "open": "98.18",
      "high": "99.69",
      "low": "91.70",
      "close": "99.42",
      "volume": "225394100"
    },
    {
      "date": "2022-05-05",
      "open": "97.65",
      "high": "97.84",
      "low": "92.17",
      "close": "93.87",
      "volume": "153129800"
    },
    {
      "date": "2022-05-06",
      "open": "94.34",
      "high": "98.18",
      "low": "92.65",
      "close": "95.34",
      "volume": "144286600"
    },
    {
      "date": "2022-05-09",
      "open": "92.865",
      "high": "93.74",
      "low": "85.38",
      "close": "86.36",
      "volume": "144523700"
    },
    {
      "date": "2022-05-10",
      "open": "89.18",
      "high": "90.7721",
      "low": "85.41",
      "close": "88.73",
      "volume": "137235500"
    },
    {
      "date": "2022-05-11",
      "open": "87.84",
      "high": "93.46",
      "low": "86.53",
      "close": "87.92",
      "volume": "136137900"
    },
    {
      "date": "2022-05-12",
      "open": "86.60",
      "high": "88.55",
      "low": "83.27",
      "close": "87.06",
      "volume": "129214200"
    },
    {
      "date": "2022-05-13",
      "open": "88.30",
      "high": "96.57",
      "low": "88.22",
      "close": "95.12",
      "volume": "138068100"
    },
    {
      "date": "2022-05-16",
      "open": "93.86",
      "high": "98.169",
      "low": "93.0801",
      "close": "94.24",
      "volume": "131065700"
    },
    {
      "date": "2022-05-17",
      "open": "97.88",
      "high": "103.20",
      "low": "97.54",
      "close": "102.47",
      "volume": "164227200"
    },
    {
      "date": "2022-05-18",
      "open": "100.00",
      "high": "104.22",
      "low": "95.71",
      "close": "96.28",
      "volume": "142603200"
    },
    {
      "date": "2022-05-19",
      "open": "96.69",
      "high": "100.69",
      "low": "95.09",
      "close": "96.67",
      "volume": "141506200"
    },
    {
      "date": "2022-05-20",
      "open": "98.385",
      "high": "98.64",
      "low": "88.26",
      "close": "93.50",
      "volume": "164126800"
    },
    {
      "date": "2022-05-23",
      "open": "91.66",
      "high": "95.19",
      "low": "90.92",
      "close": "95.07",
      "volume": "128773000"
    },
    {
      "date": "2022-05-24",
      "open": "92.54",
      "high": "93.42",
      "low": "89.62",
      "close": "91.16",
      "volume": "123341400"
    },
    {
      "date": "2022-05-25",
      "open": "90.425",
      "high": "93.89",
      "low": "89.52",
      "close": "92.65",
      "volume": "111771100"
    },
    {
      "date": "2022-05-26",
      "open": "91.34",
      "high": "100.33",
      "low": "90.74",
      "close": "98.75",
      "volume": "128792700"
    },
    {
      "date": "2022-05-27",
      "open": "100.14",
      "high": "102.40",
      "low": "99.38",
      "close": "102.26",
      "volume": "104348400"
    },
    {
      "date": "2022-05-31",
      "open": "102.43",
      "high": "104.55",
      "low": "100.04",
      "close": "101.86",
      "volume": "125102900"
    },
    {
      "date": "2022-06-01",
      "open": "102.13",
      "high": "103.57",
      "low": "99.55",
      "close": "101.22",
      "volume": "99351390"
    },
    {
      "date": "2022-06-02",
      "open": "100.78",
      "high": "109.50",
      "low": "100.78",
      "close": "108.59",
      "volume": "120953800"
    },
    {
      "date": "2022-06-03",
      "open": "105.80",
      "high": "109.39",
      "low": "104.65",
      "close": "106.30",
      "volume": "110844700"
    },
    {
      "date": "2022-06-06",
      "open": "108.27",
      "high": "109.57",
      "low": "104.225",
      "close": "105.65",
      "volume": "96726890"
    },
    {
      "date": "2022-06-07",
      "open": "104.24",
      "high": "106.24",
      "low": "102.61",
      "close": "105.28",
      "volume": "79022850"
    },
    {
      "date": "2022-06-08",
      "open": "104.57",
      "high": "105.848",
      "low": "100.41",
      "close": "101.90",
      "volume": "97641870"
    },
    {
      "date": "2022-06-09",
      "open": "101.57",
      "high": "103.94",
      "low": "98.74",
      "close": "98.80",
      "volume": "95298980"
    },
    {
      "date": "2022-06-10",
      "open": "98.82",
      "high": "99.928",
      "low": "94.25",
      "close": "94.82",
      "volume": "102212200"
    },
    {
      "date": "2022-06-13",
      "open": "91.26",
      "high": "92.03",
      "low": "86.64",
      "close": "86.99",
      "volume": "98148810"
    },
    {
      "date": "2022-06-14",
      "open": "87.41",
      "high": "88.30",
      "low": "85.8201",
      "close": "86.99",
      "volume": "84066570"
    },
    {
      "date": "2022-06-15",
      "open": "87.90",
      "high": "90.86",
      "low": "86.19",
      "close": "89.30",
      "volume": "95774810"
    },
    {
      "date": "2022-06-16",
      "open": "86.63",
      "high": "86.73",
      "low": "80.64",
      "close": "82.05",
      "volume": "102433300"
    },
    {
      "date": "2022-06-17",
      "open": "82.19",
      "high": "82.94",
      "low": "79.43",
      "close": "81.57",
      "volume": "105212300"
    },
    {
      "date": "2022-06-21",
      "open": "84.17",
      "high": "85.81",
      "low": "82.60",
      "close": "83.79",
      "volume": "87780570"
    },
    {
      "date": "2022-06-22",
      "open": "84.40",
      "high": "86.375",
      "low": "83.3001",
      "close": "83.75",
      "volume": "86634720"
    },
    {
      "date": "2022-06-23",
      "open": "84.315",
      "high": "84.41",
      "low": "80.2251",
      "close": "82.43",
      "volume": "100614600"
    },
    {
      "date": "2022-06-24",
      "open": "83.56",
      "high": "87.53",
      "low": "83.0801",
      "close": "87.08",
      "volume": "88553890"
    },
    {
      "date": "2022-06-27",
      "open": "87.355",
      "high": "88.22",
      "low": "85.25",
      "close": "86.16",
      "volume": "74663490"
    },
    {
      "date": "2022-06-28",
      "open": "85.71",
      "high": "86.73",
      "low": "80.43",
      "close": "80.78",
      "volume": "95752530"
    },
    {
      "date": "2022-06-29",
      "open": "79.55",
      "high": "79.75",
      "low": "76.51",
      "close": "77.99",
      "volume": "104140900"
    },
    {
      "date": "2022-06-30",
      "open": "77.73",
      "high": "78.91",
      "low": "75.48",
      "close": "76.47",
      "volume": "105368600"
    },
    {
      "date": "2022-07-01",
      "open": "75.185",
      "high": "75.45",
      "low": "72.69",
      "close": "73.67",
      "volume": "87734240"
    },
    {
      "date": "2022-07-05",
      "open": "71.98",
      "high": "75.21",
      "low": "71.60",
      "close": "75.20",
      "volume": "95685750"
    },
    {
      "date": "2022-07-06",
      "open": "75.17",
      "high": "76.28",
      "low": "73.55",
      "close": "75.35",
      "volume": "85458860"
    },
    {
      "date": "2022-07-07",
      "open": "77.195",
      "high": "79.99",
      "low": "76.90",
      "close": "79.30",
      "volume": "83640950"
    },
    {
      "date": "2022-07-08",
      "open": "78.31",
      "high": "80.47",
      "low": "77.40",
      "close": "79.35",
      "volume": "83405930"
    },
    {
      "date": "2022-07-11",
      "open": "77.845",
      "high": "78.29",
      "low": "75.8417",
      "close": "76.95",
      "volume": "76247540"
    },
    {
      "date": "2022-07-12",
      "open": "76.98",
      "high": "77.44",
      "low": "74.43",
      "close": "76.36",
      "volume": "77873210"
    },
    {
      "date": "2022-07-13",
      "open": "74.94",
      "high": "79.11",
      "low": "74.48",
      "close": "77.52",
      "volume": "79354980"
    },
    {
      "date": "2022-07-14",
      "open": "78.23",
      "high": "79.25",
      "low": "76.00",
      "close": "78.60",
      "volume": "83493650"
    },
    {
      "date": "2022-07-15",
      "open": "79.36",
      "high": "81.20",
      "low": "77.90",
      "close": "81.11",
      "volume": "76050600"
    },
    {
      "date": "2022-07-18",
      "open": "82.21",
      "high": "84.47",
      "low": "80.94",
      "close": "81.43",
      "volume": "90464330"
    },
    {
      "date": "2022-07-19",
      "open": "82.76",
      "high": "86.41",
      "low": "82.19",
      "close": "85.88",
      "volume": "85047510"
    },
    {
      "date": "2022-07-20",
      "open": "85.39",
      "high": "89.9198",
      "low": "85.08",
      "close": "89.43",
      "volume": "88348560"
    },
    {
      "date": "2022-07-21",
      "open": "89.60",
      "high": "91.58",
      "low": "88.22",
      "close": "91.09",
      "volume": "90449340"
    },
    {
      "date": "2022-07-22",
      "open": "90.20",
      "high": "90.69",
      "low": "87.04",
      "close": "88.10",
      "volume": "76989700"
    },
    {
      "date": "2022-07-25",
      "open": "86.57",
      "high": "87.60",
      "low": "85.12",
      "close": "87.54",
      "volume": "70083010"
    },
    {
      "date": "2022-07-26",
      "open": "87.00",
      "high": "87.749",
      "low": "84.71",
      "close": "85.25",
      "volume": "69180370"
    },
    {
      "date": "2022-07-27",
      "open": "86.94",
      "high": "90.62",
      "low": "86.29",
      "close": "89.82",
      "volume": "78301560"
    },
    {
      "date": "2022-07-28",
      "open": "90.415",
      "high": "92.22",
      "low": "88.5909",
      "close": "91.67",
      "volume": "79009190"
    },
    {
      "date": "2022-07-29",
      "open": "90.70",
      "high": "94.81",
      "low": "90.56",
      "close": "94.47",
      "volume": "76630710"
    },
    {
      "date": "2022-08-01",
      "open": "95.59",
      "high": "98.39",
      "low": "93.96",
      "close": "96.78",
      "volume": "96477500"
    },
    {
      "date": "2022-08-02",
      "open": "95.71",
      "high": "100.915",
      "low": "95.36",
      "close": "99.29",
      "volume": "116734100"
    },
    {
      "date": "2022-08-03",
      "open": "94.83",
      "high": "98.7693",
      "low": "93.62",
      "close": "98.09",
      "volume": "131142000"
    },
    {
      "date": "2022-08-04",
      "open": "97.50",
      "high": "104.59",
      "low": "97.26",
      "close": "103.91",
      "volume": "125855800"
    },
    {
      "date": "2022-08-05",
      "open": "101.05",
      "high": "103.86",
      "low": "100.98",
      "close": "102.31",
      "volume": "93859880"
    },
    {
      "date": "2022-08-08",
      "open": "100.06",
      "high": "101.80",
      "low": "97.99",
      "close": "100.07",
      "volume": "92692590"
    },
    {
      "date": "2022-08-09",
      "open": "97.95",
      "high": "98.0461",
      "low": "93.67",
      "close": "95.54",
      "volume": "89473660"
    },
    {
      "date": "2022-08-10",
      "open": "98.45",
      "high": "99.35",
      "low": "95.61",
      "close": "99.05",
      "volume": "83416120"
    },
    {
      "date": "2022-08-11",
      "open": "99.93",
      "high": "102.37",
      "low": "98.00",
      "close": "98.12",
      "volume": "77516860"
    },
    {
      "date": "2022-08-12",
      "open": "99.20",
      "high": "101.40",
      "low": "98.48",
      "close": "100.83",
      "volume": "72316350"
    },
    {
      "date": "2022-08-15",
      "open": "100.505",
      "high": "101.85",
      "low": "99.8002",
      "close": "101.01",
      "volume": "61327140"
    },
    {
      "date": "2022-08-16",
      "open": "100.84",
      "high": "101.45",
      "low": "98.3201",
      "close": "100.20",
      "volume": "60220670"
    },
    {
      "date": "2022-08-17",
      "open": "99.26",
      "high": "99.64",
      "low": "96.725",
      "close": "98.27",
      "volume": "63735580"
    },
    {
      "date": "2022-08-18",
      "open": "97.74",
      "high": "101.07",
      "low": "96.7342",
      "close": "100.44",
      "volume": "76059520"
    },
    {
      "date": "2022-08-19",
      "open": "98.67",
      "high": "99.245",
      "low": "94.59",
      "close": "95.95",
      "volume": "67221690"
    },
    {
      "date": "2022-08-22",
      "open": "94.40",
      "high": "95.02",
      "low": "92.36",
      "close": "92.84",
      "volume": "61837280"
    },
    {
      "date": "2022-08-23",
      "open": "92.39",
      "high": "94.44",
      "low": "92.11",
      "close": "92.49",
      "volume": "52590670"
    },
    {
      "date": "2022-08-24",
      "open": "92.21",
      "high": "93.38",
      "low": "90.90",
      "close": "92.73",
      "volume": "56520430"
    },
    {
      "date": "2022-08-25",
      "open": "93.14",
      "high": "97.57",
      "low": "93.14",
      "close": "97.18",
      "volume": "61016200"
    },
    {
      "date": "2022-08-26",
      "open": "96.29",
      "high": "97.5999",
      "low": "91.12",
      "close": "91.18",
      "volume": "65552540"
    },
    {
      "date": "2022-08-29",
      "open": "90.05",
      "high": "91.19",
      "low": "88.26",
      "close": "88.49",
      "volume": "61142540"
    },
    {
      "date": "2022-08-30",
      "open": "90.055",
      "high": "90.15",
      "low": "85.34",
      "close": "86.94",
      "volume": "69087120"
    },
    {
      "date": "2022-08-31",
      "open": "86.28",
      "high": "86.72",
      "low": "83.72",
      "close": "84.87",
      "volume": "64991720"
    },
    {
      "date": "2022-09-01",
      "open": "82.345",
      "high": "82.755",
      "low": "78.52",
      "close": "82.33",
      "volume": "94854710"
    },
    {
      "date": "2022-09-02",
      "open": "83.315",
      "high": "83.65",
      "low": "79.805",
      "close": "80.24",
      "volume": "84924450"
    },
    {
      "date": "2022-09-06",
      "open": "80.41",
      "high": "80.89",
      "low": "78.3724",
      "close": "78.72",
      "volume": "68727300"
    },
    {
      "date": "2022-09-07",
      "open": "79.24",
      "high": "80.25",
      "low": "77.74",
      "close": "79.61",
      "volume": "67891170"
    },
    {
      "date": "2022-09-08",
      "open": "80.03",
      "high": "83.45",
      "low": "79.24",
      "close": "82.78",
      "volume": "89089300"
    },
    {
      "date": "2022-09-09",
      "open": "84.03",
      "high": "85.68",
      "low": "83.84",
      "close": "85.45",
      "volume": "68936920"
    },
    {
      "date": "2022-09-12",
      "open": "84.89",
      "high": "85.3488",
      "low": "83.46",
      "close": "84.64",
      "volume": "71922540"
    },
    {
      "date": "2022-09-13",
      "open": "80.955",
      "high": "81.47",
      "low": "76.80",
      "close": "77.03",
      "volume": "80921220"
    },
    {
      "date": "2022-09-14",
      "open": "77.10",
      "high": "78.08",
      "low": "75.87",
      "close": "77.45",
      "volume": "71483000"
    },
    {
      "date": "2022-09-15",
      "open": "76.64",
      "high": "77.97",
      "low": "74.905",
      "close": "76.66",
      "volume": "81817970"
    },
    {
      "date": "2022-09-16",
      "open": "75.62",
      "high": "76.82",
      "low": "74.68",
      "close": "76.51",
      "volume": "75300180"
    },
    {
      "date": "2022-09-19",
      "open": "75.39",
      "high": "77.34",
      "low": "75.35",
      "close": "76.77",
      "volume": "64966910"
    },
    {
      "date": "2022-09-20",
      "open": "76.08",
      "high": "76.58",
      "low": "74.7312",
      "close": "75.25",
      "volume": "51129080"
    },
    {
      "date": "2022-09-21",
      "open": "75.435",
      "high": "78.41",
      "low": "74.45",
      "close": "74.48",
      "volume": "82069700"
    },
    {
      "date": "2022-09-22",
      "open": "73.89",
      "high": "74.29",
      "low": "69.17",
      "close": "69.50",
      "volume": "101436900"
    },
    {
      "date": "2022-09-23",
      "open": "68.00",
      "high": "69.0801",
      "low": "66.8216",
      "close": "67.96",
      "volume": "87689950"
    },
    {
      "date": "2022-09-26",
      "open": "67.87",
      "high": "68.74",
      "low": "66.25",
      "close": "66.30",
      "volume": "82898690"
    },
    {
      "date": "2022-09-27",
      "open": "67.90",
      "high": "68.78",
      "low": "66.00",
      "close": "67.17",
      "volume": "94871790"
    },
    {
      "date": "2022-09-28",
      "open": "67.11",
      "high": "68.7979",
      "low": "66.56",
      "close": "68.36",
      "volume": "72389460"
    },
    {
      "date": "2022-09-29",
      "open": "67.15",
      "high": "67.20",
      "low": "62.8301",
      "close": "64.14",
      "volume": "102552400"
    },
    {
      "date": "2022-09-30",
      "open": "63.615",
      "high": "65.91",
      "low": "63.34",
      "close": "63.36",
      "volume": "81664130"
    },
    {
      "date": "2022-10-03",
      "open": "64.46",
      "high": "66.91",
      "low": "63.39",
      "close": "66.11",
      "volume": "83841630"
    },
    {
      "date": "2022-10-04",
      "open": "68.27",
      "high": "69.18",
      "low": "67.33",
      "close": "67.90",
      "volume": "77160480"
    },
    {
      "date": "2022-10-05",
      "open": "66.59",
      "high": "68.69",
      "low": "64.515",
      "close": "67.94",
      "volume": "87127380"
    },
    {
      "date": "2022-10-06",
      "open": "67.82",
      "high": "70.29",
      "low": "67.661",
      "close": "67.85",
      "volume": "98325920"
    },
    {
      "date": "2022-10-07",
      "open": "64.01",
      "high": "64.03",
      "low": "58.22",
      "close": "58.44",
      "volume": "163786300"
    },
    {
      "date": "2022-10-10",
      "open": "57.31",
      "high": "58.79",
      "low": "56.30",
      "close": "57.81",
      "volume": "112241800"
    },
    {
      "date": "2022-10-11",
      "open": "57.21",
      "high": "58.915",
      "low": "56.05",
      "close": "57.63",
      "volume": "114054800"
    },
    {
      "date": "2022-10-12",
      "open": "57.45",
      "high": "58.32",
      "low": "56.32",
      "close": "57.85",
      "volume": "89264180"
    },
    {
      "date": "2022-10-13",
      "open": "55.52",
      "high": "60.14",
      "low": "54.57",
      "close": "58.94",
      "volume": "131159800"
    },
    {
      "date": "2022-10-14",
      "open": "59.60",
      "high": "59.94",
      "low": "55.835",
      "close": "55.94",
      "volume": "96959300"
    },
    {
      "date": "2022-10-17",
      "open": "57.35",
      "high": "58.51",
      "low": "57.10",
      "close": "57.96",
      "volume": "76977600"
    },
    {
      "date": "2022-10-18",
      "open": "59.91",
      "high": "60.49",
      "low": "56.40",
      "close": "57.92",
      "volume": "103064500"
    },
    {
      "date": "2022-10-19",
      "open": "57.325",
      "high": "59.0376",
      "low": "56.57",
      "close": "57.23",
      "volume": "75704840"
    },
    {
      "date": "2022-10-20",
      "open": "57.47",
      "high": "60.20",
      "low": "57.40",
      "close": "57.77",
      "volume": "79552600"
    },
    {
      "date": "2022-10-21",
      "open": "57.215",
      "high": "58.91",
      "low": "55.71",
      "close": "58.82",
      "volume": "95366370"
    },
    {
      "date": "2022-10-24",
      "open": "58.57",
      "high": "59.00",
      "low": "56.66",
      "close": "58.70",
      "volume": "76305380"
    },
    {
      "date": "2022-10-25",
      "open": "58.765",
      "high": "61.975",
      "low": "58.69",
      "close": "61.47",
      "volume": "85501880"
    },
    {
      "date": "2022-10-26",
      "open": "59.69",
      "high": "61.77",
      "low": "59.15",
      "close": "59.73",
      "volume": "79915890"
    },
    {
      "date": "2022-10-27",
      "open": "61.60",
      "high": "62.72",
      "low": "58.51",
      "close": "58.60",
      "volume": "83871440"
    },
    {
      "date": "2022-10-28",
      "open": "59.10",
      "high": "62.35",
      "low": "58.92",
      "close": "62.01",
      "volume": "78198610"
    },
    {
      "date": "2022-10-31",
      "open": "60.75",
      "high": "61.86",
      "low": "59.525",
      "close": "60.06",
      "volume": "73274140"
    },
    {
      "date": "2022-11-01",
      "open": "61.485",
      "high": "61.99",
      "low": "59.425",
      "close": "59.66",
      "volume": "83806670"
    },
    {
      "date": "2022-11-02",
      "open": "63.00",
      "high": "63.93",
      "low": "58.57",
      "close": "58.63",
      "volume": "142669400"
    },
    {
      "date": "2022-11-03",
      "open": "58.11",
      "high": "62.28",
      "low": "58.03",
      "close": "60.11",
      "volume": "95279890"
    },
    {
      "date": "2022-11-04",
      "open": "62.50",
      "high": "63.00",
      "low": "60.53",
      "close": "62.19",
      "volume": "84791350"
    },
    {
      "date": "2022-11-07",
      "open": "62.93",
      "high": "63.53",
      "low": "61.40",
      "close": "63.08",
      "volume": "62722500"
    },
    {
      "date": "2022-11-08",
      "open": "64.09",
      "high": "64.96",
      "low": "62.3678",
      "close": "63.85",
      "volume": "75938050"
    },
    {
      "date": "2022-11-09",
      "open": "62.28",
      "high": "63.05",
      "low": "59.80",
      "close": "59.92",
      "volume": "62940340"
    },
    {
      "date": "2022-11-10",
      "open": "64.30",
      "high": "68.80",
      "low": "63.62",
      "close": "68.47",
      "volume": "107996300"
    },
    {
      "date": "2022-11-11",
      "open": "69.58",
      "high": "73.32",
      "low": "68.29",
      "close": "72.37",
      "volume": "111709500"
    },
    {
      "date": "2022-11-14",
      "open": "75.22",
      "high": "75.25",
      "low": "72.67",
      "close": "73.53",
      "volume": "108892800"
    },
    {
      "date": "2022-11-15",
      "open": "77.26",
      "high": "79.16",
      "low": "75.39",
      "close": "76.37",
      "volume": "108946300"
    },
    {
      "date": "2022-11-16",
      "open": "73.655",
      "high": "74.8268",
      "low": "71.925",
      "close": "72.70",
      "volume": "79968000"
    },
    {
      "date": "2022-11-17",
      "open": "70.56",
      "high": "74.38",
      "low": "70.16",
      "close": "73.90",
      "volume": "82320830"
    },
    {
      "date": "2022-11-18",
      "open": "75.07",
      "high": "75.3499",
      "low": "72.18",
      "close": "73.57",
      "volume": "73223210"
    },
    {
      "date": "2022-11-21",
      "open": "72.21",
      "high": "72.98",
      "low": "71.57",
      "close": "72.46",
      "volume": "51536350"
    },
    {
      "date": "2022-11-22",
      "open": "72.72",
      "high": "75.33",
      "low": "72.1091",
      "close": "75.25",
      "volume": "55450160"
    },
    {
      "date": "2022-11-23",
      "open": "75.49",
      "high": "78.22",
      "low": "75.30",
      "close": "76.40",
      "volume": "81623630"
    },
    {
      "date": "2022-11-25",
      "open": "75.67",
      "high": "76.0393",
      "low": "74.7495",
      "close": "75.14",
      "volume": "26018910"
    },
    {
      "date": "2022-11-28",
      "open": "73.81",
      "high": "75.4699",
      "low": "72.57",
      "close": "73.19",
      "volume": "45448320"
    },
    {
      "date": "2022-11-29",
      "open": "73.62",
      "high": "74.4899",
      "low": "72.78",
      "close": "73.39",
      "volume": "51846450"
    },
    {
      "date": "2022-11-30",
      "open": "73.38",
      "high": "77.70",
      "low": "72.8131",
      "close": "77.63",
      "volume": "88468440"
    },
    {
      "date": "2022-12-01",
      "open": "78.31",
      "high": "79.23",
      "low": "76.44",
      "close": "77.48",
      "volume": "59833350"
    },
    {
      "date": "2022-12-02",
      "open": "75.05",
      "high": "76.28",
      "low": "73.65",
      "close": "74.98",
      "volume": "64377180"
    },
    {
      "date": "2022-12-05",
      "open": "74.54",
      "high": "75.17",
      "low": "72.82",
      "close": "73.62",
      "volume": "47022190"
    },
    {
      "date": "2022-12-06",
      "open": "73.08",
      "high": "73.3911",
      "low": "69.40",
      "close": "70.27",
      "volume": "64965240"
    },
    {
      "date": "2022-12-07",
      "open": "69.53",
      "high": "71.37",
      "low": "69.28",
      "close": "70.14",
      "volume": "59180110"
    },
    {
      "date": "2022-12-08",
      "open": "70.14",
      "high": "71.225",
      "low": "69.00",
      "close": "70.47",
      "volume": "56734100"
    },
    {
      "date": "2022-12-09",
      "open": "69.49",
      "high": "70.67",
      "low": "68.52",
      "close": "68.59",
      "volume": "59058320"
    },
    {
      "date": "2022-12-12",
      "open": "68.54",
      "high": "70.67",
      "low": "67.53",
      "close": "70.67",
      "volume": "60968340"
    },
    {
      "date": "2022-12-13",
      "open": "74.87",
      "high": "75.21",
      "low": "70.66",
      "close": "71.65",
      "volume": "72458040"
    },
    {
      "date": "2022-12-14",
      "open": "70.93",
      "high": "72.00",
      "low": "68.32",
      "close": "68.93",
      "volume": "67277980"
    },
    {
      "date": "2022-12-15",
      "open": "67.604",
      "high": "68.21",
      "low": "66.12",
      "close": "66.53",
      "volume": "58557050"
    },
    {
      "date": "2022-12-16",
      "open": "66.25",
      "high": "67.19",
      "low": "64.80",
      "close": "65.41",
      "volume": "62438570"
    },
    {
      "date": "2022-12-19",
      "open": "65.12",
      "high": "65.59",
      "low": "63.71",
      "close": "64.59",
      "volume": "46246910"
    },
    {
      "date": "2022-12-20",
      "open": "63.76",
      "high": "66.06",
      "low": "63.52",
      "close": "65.05",
      "volume": "52431260"
    },
    {
      "date": "2022-12-21",
      "open": "65.43",
      "high": "67.845",
      "low": "65.21",
      "close": "67.68",
      "volume": "44167580"
    },
    {
      "date": "2022-12-22",
      "open": "66.08",
      "high": "66.31",
      "low": "62.2601",
      "close": "63.86",
      "volume": "73917670"
    },
    {
      "date": "2022-12-23",
      "open": "63.11",
      "high": "64.66",
      "low": "62.72",
      "close": "64.52",
      "volume": "45923000"
    },
    {
      "date": "2022-12-27",
      "open": "63.87",
      "high": "64.28",
      "low": "62.97",
      "close": "63.27",
      "volume": "36085980"
    },
    {
      "date": "2022-12-28",
      "open": "62.54",
      "high": "63.54",
      "low": "61.96",
      "close": "62.57",
      "volume": "39526480"
    },
    {
      "date": "2022-12-29",
      "open": "63.635",
      "high": "65.18",
      "low": "63.06",
      "close": "64.82",
      "volume": "41428480"
    },
    {
      "date": "2022-12-30",
      "open": "63.77",
      "high": "64.82",
      "low": "63.1437",
      "close": "64.77",
      "volume": "37126980"
    },
    {
      "date": "2023-01-03",
      "open": "65.998",
      "high": "66.88",
      "low": "63.59",
      "close": "64.02",
      "volume": "46851840"
    },
    {
      "date": "2023-01-04",
      "open": "65.00",
      "high": "65.79",
      "low": "63.31",
      "close": "64.66",
      "volume": "47477140"
    },
    {
      "date": "2023-01-05",
      "open": "64.15",
      "high": "64.35",
      "low": "62.30",
      "close": "62.33",
      "volume": "46159550"
    },
    {
      "date": "2023-01-06",
      "open": "63.145",
      "high": "64.30",
      "low": "60.05",
      "close": "63.96",
      "volume": "70161340"
    },
    {
      "date": "2023-01-09",
      "open": "66.22",
      "high": "69.32",
      "low": "65.67",
      "close": "67.24",
      "volume": "69741260"
    },
    {
      "date": "2023-01-10",
      "open": "66.67",
      "high": "68.15",
      "low": "66.56",
      "close": "68.05",
      "volume": "41149630"
    },
    {
      "date": "2023-01-11",
      "open": "68.39",
      "high": "69.13",
      "low": "67.2201",
      "close": "69.06",
      "volume": "44470060"
    },
    {
      "date": "2023-01-12",
      "open": "70.07",
      "high": "71.65",
      "low": "67.18",
      "close": "70.80",
      "volume": "70066160"
    },
    {
      "date": "2023-01-13",
      "open": "69.84",
      "high": "71.10",
      "low": "69.23",
      "close": "71.00",
      "volume": "45757360"
    },
    {
      "date": "2023-01-17",
      "open": "70.87",
      "high": "72.66",
      "low": "70.653",
      "close": "71.59",
      "volume": "42621340"
    },
    {
      "date": "2023-01-18",
      "open": "71.87",
      "high": "72.78",
      "low": "70.50",
      "close": "70.53",
      "volume": "39538730"
    },
    {
      "date": "2023-01-19",
      "open": "68.975",
      "high": "69.2536",
      "low": "67.265",
      "close": "67.71",
      "volume": "47189850"
    },
    {
      "date": "2023-01-20",
      "open": "68.01",
      "high": "70.13",
      "low": "67.45",
      "close": "70.07",
      "volume": "47757590"
    },
    {
      "date": "2023-01-23",
      "open": "72.225",
      "high": "76.59",
      "low": "71.54",
      "close": "76.53",
      "volume": "84293200"
    },
    {
      "date": "2023-01-24",
      "open": "73.75",
      "high": "75.6412",
      "low": "73.42",
      "close": "74.70",
      "volume": "60822610"
    },
    {
      "date": "2023-01-25",
      "open": "72.90",
      "high": "75.12",
      "low": "72.09",
      "close": "74.91",
      "volume": "49932600"
    },
    {
      "date": "2023-01-26",
      "open": "76.50",
      "high": "77.0798",
      "low": "74.28",
      "close": "75.16",
      "volume": "49583950"
    },
    {
      "date": "2023-01-27",
      "open": "73.70",
      "high": "76.74",
      "low": "73.49",
      "close": "75.40",
      "volume": "58118610"
    },
    {
      "date": "2023-01-30",
      "open": "74.23",
      "high": "74.64",
      "low": "72.40",
      "close": "72.45",
      "volume": "48105240"
    },
    {
      "date": "2023-01-31",
      "open": "72.26",
      "high": "75.20",
      "low": "72.03",
      "close": "75.15",
      "volume": "71669110"
    },
    {
      "date": "2023-02-01",
      "open": "78.47",
      "high": "85.48",
      "low": "77.88",
      "close": "84.64",
      "volume": "152548200"
    },
    {
      "date": "2023-02-02",
      "open": "84.29",
      "high": "88.9388",
      "low": "83.20",
      "close": "88.31",
      "volume": "97762090"
    },
    {
      "date": "2023-02-03",
      "open": "86.655",
      "high": "88.8014",
      "low": "85.83",
      "close": "86.09",
      "volume": "66557820"
    },
    {
      "date": "2023-02-06",
      "open": "84.63",
      "high": "86.28",
      "low": "83.224",
      "close": "83.68",
      "volume": "53008890"
    },
    {
      "date": "2023-02-07",
      "open": "84.32",
      "high": "86.25",
      "low": "82.52",
      "close": "85.91",
      "volume": "65291910"
    },
    {
      "date": "2023-02-08",
      "open": "85.88",
      "high": "88.00",
      "low": "84.54",
      "close": "84.69",
      "volume": "54140450"
    },
    {
      "date": "2023-02-09",
      "open": "85.88",
      "high": "86.67",
      "low": "82.76",
      "close": "83.21",
      "volume": "46525400"
    },
    {
      "date": "2023-02-10",
      "open": "82.29",
      "high": "82.71",
      "low": "80.47",
      "close": "81.48",
      "volume": "49332600"
    },
    {
      "date": "2023-02-13",
      "open": "81.57",
      "high": "84.15",
      "low": "80.90",
      "close": "83.13",
      "volume": "45400010"
    },
    {
      "date": "2023-02-14",
      "open": "82.70",
      "high": "86.185",
      "low": "81.7672",
      "close": "85.95",
      "volume": "55979650"
    },
    {
      "date": "2023-02-15",
      "open": "85.10",
      "high": "85.89",
      "low": "83.32",
      "close": "85.18",
      "volume": "46483150"
    },
    {
      "date": "2023-02-16",
      "open": "82.98",
      "high": "83.35",
      "low": "80.05",
      "close": "80.08",
      "volume": "57755170"
    },
    {
      "date": "2023-02-17",
      "open": "79.60",
      "high": "79.6498",
      "low": "77.37",
      "close": "78.50",
      "volume": "47826600"
    },
    {
      "date": "2023-02-21",
      "open": "77.15",
      "high": "78.455",
      "low": "76.45",
      "close": "76.77",
      "volume": "44045640"
    },
    {
      "date": "2023-02-22",
      "open": "76.93",
      "high": "78.1299",
      "low": "75.9201",
      "close": "76.61",
      "volume": "50286800"
    },
    {
      "date": "2023-02-23",
      "open": "80.63",
      "high": "81.79",
      "low": "77.965",
      "close": "79.75",
      "volume": "76391340"
    },
    {
      "date": "2023-02-24",
      "open": "77.75",
      "high": "78.81",
      "low": "76.94",
      "close": "78.09",
      "volume": "46700010"
    },
    {
      "date": "2023-02-27",
      "open": "79.64",
      "high": "80.12",
      "low": "78.53",
      "close": "78.77",
      "volume": "45617300"
    },
    {
      "date": "2023-02-28",
      "open": "77.872",
      "high": "80.14",
      "low": "77.42",
      "close": "78.58",
      "volume": "44220140"
    },
    {
      "date": "2023-03-01",
      "open": "78.55",
      "high": "80.2869",
      "low": "77.8813",
      "close": "78.29",
      "volume": "44265980"
    },
    {
      "date": "2023-03-02",
      "open": "77.57",
      "high": "80.92",
      "low": "76.65",
      "close": "80.44",
      "volume": "60185880"
    },
    {
      "date": "2023-03-03",
      "open": "80.40",
      "high": "81.63",
      "low": "79.34",
      "close": "81.52",
      "volume": "54536220"
    },
    {
      "date": "2023-03-06",
      "open": "82.03",
      "high": "83.2986",
      "low": "81.04",
      "close": "81.16",
      "volume": "54541280"
    },
    {
      "date": "2023-03-07",
      "open": "81.07",
      "high": "84.85",
      "low": "80.665",
      "close": "82.11",
      "volume": "70959010"
    },
    {
      "date": "2023-03-08",
      "open": "82.79",
      "high": "85.77",
      "low": "82.28",
      "close": "85.37",
      "volume": "69529840"
    },
    {
      "date": "2023-03-09",
      "open": "85.29",
      "high": "87.81",
      "low": "83.59",
      "close": "84.03",
      "volume": "79496690"
    },
    {
      "date": "2023-03-10",
      "open": "84.47",
      "high": "85.45",
      "low": "81.63",
      "close": "82.67",
      "volume": "70273560"
    },
    {
      "date": "2023-03-13",
      "open": "81.39",
      "high": "83.83",
      "low": "78.515",
      "close": "82.01",
      "volume": "65269120"
    },
    {
      "date": "2023-03-14",
      "open": "83.67",
      "high": "88.30",
      "low": "83.59",
      "close": "87.45",
      "volume": "66616320"
    },
    {
      "date": "2023-03-15",
      "open": "86.77",
      "high": "90.42",
      "low": "86.215",
      "close": "89.68",
      "volume": "86177420"
    },
    {
      "date": "2023-03-16",
      "open": "89.72",
      "high": "96.69",
      "low": "89.02",
      "close": "96.60",
      "volume": "115980600"
    },
    {
      "date": "2023-03-17",
      "open": "96.66",
      "high": "98.75",
      "low": "95.9364",
      "close": "97.84",
      "volume": "94080840"
    },
    {
      "date": "2023-03-20",
      "open": "96.30",
      "high": "96.94",
      "low": "92.90",
      "close": "96.81",
      "volume": "92008950"
    },
    {
      "date": "2023-03-21",
      "open": "97.00",
      "high": "99.4646",
      "low": "93.64",
      "close": "95.93",
      "volume": "85285330"
    },
    {
      "date": "2023-03-22",
      "open": "95.65",
      "high": "101.70",
      "low": "95.64",
      "close": "97.58",
      "volume": "110816300"
    },
    {
      "date": "2023-03-23",
      "open": "100.05",
      "high": "102.43",
      "low": "98.671",
      "close": "100.28",
      "volume": "84088900"
    },
    {
      "date": "2023-03-24",
      "open": "99.18",
      "high": "99.52",
      "low": "96.74",
      "close": "97.95",
      "volume": "64743700"
    },
    {
      "date": "2023-03-27",
      "open": "98.02",
      "high": "98.93",
      "low": "95.425",
      "close": "96.61",
      "volume": "57461350"
    },
    {
      "date": "2023-03-28",
      "open": "96.77",
      "high": "96.94",
      "low": "92.87",
      "close": "94.56",
      "volume": "59150100"
    },
    {
      "date": "2023-03-29",
      "open": "96.07",
      "high": "96.91",
      "low": "94.87",
      "close": "96.09",
      "volume": "55325970"
    },
    {
      "date": "2023-03-30",
      "open": "98.00",
      "high": "99.53",
      "low": "97.25",
      "close": "97.88",
      "volume": "59678530"
    },
    {
      "date": "2023-03-31",
      "open": "96.34",
      "high": "98.36",
      "low": "95.27",
      "close": "98.01",
      "volume": "55861070"
    },
    {
      "date": "2023-04-03",
      "open": "96.695",
      "high": "96.79",
      "low": "94.81",
      "close": "96.56",
      "volume": "50655330"
    },
    {
      "date": "2023-04-04",
      "open": "97.038",
      "high": "97.27",
      "low": "95.21",
      "close": "95.87",
      "volume": "43195880"
    },
    {
      "date": "2023-04-05",
      "open": "94.35",
      "high": "94.50",
      "low": "91.36",
      "close": "92.56",
      "volume": "52979280"
    },
    {
      "date": "2023-04-06",
      "open": "91.47",
      "high": "92.9148",
      "low": "90.62",
      "close": "92.47",
      "volume": "47778380"
    },
    {
      "date": "2023-04-10",
      "open": "91.32",
      "high": "95.795",
      "low": "91.02",
      "close": "95.48",
      "volume": "52536320"
    },
    {
      "date": "2023-04-11",
      "open": "96.06",
      "high": "96.07",
      "low": "92.69",
      "close": "94.03",
      "volume": "51935800"
    },
    {
      "date": "2023-04-12",
      "open": "94.97",
      "high": "95.00",
      "low": "91.74",
      "close": "92.33",
      "volume": "53383120"
    },
    {
      "date": "2023-04-13",
      "open": "92.79",
      "high": "93.16",
      "low": "91.83",
      "close": "92.09",
      "volume": "40572480"
    },
    {
      "date": "2023-04-14",
      "open": "91.82",
      "high": "92.97",
      "low": "90.50",
      "close": "91.75",
      "volume": "38734790"
    },
    {
      "date": "2023-04-17",
      "open": "90.23",
      "high": "90.69",
      "low": "88.30",
      "close": "89.87",
      "volume": "47250780"
    },
    {
      "date": "2023-04-18",
      "open": "91.61",
      "high": "92.16",
      "low": "89.33",
      "close": "89.78",
      "volume": "46246290"
    },
    {
      "date": "2023-04-19",
      "open": "88.51",
      "high": "90.54",
      "low": "88.22",
      "close": "89.94",
      "volume": "37344500"
    },
    {
      "date": "2023-04-20",
      "open": "88.825",
      "high": "91.5795",
      "low": "88.73",
      "close": "90.11",
      "volume": "47082680"
    },
    {
      "date": "2023-04-21",
      "open": "89.80",
      "high": "89.80",
      "low": "88.055",
      "close": "88.43",
      "volume": "41118260"
    },
    {
      "date": "2023-04-24",
      "open": "88.11",
      "high": "88.64",
      "low": "86.34",
      "close": "87.57",
      "volume": "40423790"
    },
    {
      "date": "2023-04-25",
      "open": "86.90",
      "high": "87.06",
      "low": "83.76",
      "close": "83.80",
      "volume": "52771480"
    },
    {
      "date": "2023-04-26",
      "open": "86.51",
      "high": "87.35",
      "low": "85.32",
      "close": "85.94",
      "volume": "47786560"
    },
    {
      "date": "2023-04-27",
      "open": "86.41",
      "high": "87.565",
      "low": "84.09",
      "close": "87.44",
      "volume": "53087210"
    },
    {
      "date": "2023-04-28",
      "open": "87.02",
      "high": "89.75",
      "low": "86.44",
      "close": "89.37",
      "volume": "50686050"
    },
    {
      "date": "2023-05-01",
      "open": "91.03",
      "high": "91.04",
      "low": "88.61",
      "close": "89.69",
      "volume": "59358710"
    },
    {
      "date": "2023-05-02",
      "open": "89.32",
      "high": "90.455",
      "low": "88.12",
      "close": "89.91",
      "volume": "70483510"
    },
    {
      "date": "2023-05-03",
      "open": "83.54",
      "high": "85.48",
      "low": "81.02",
      "close": "81.62",
      "volume": "109482200"
    },
    {
      "date": "2023-05-04",
      "open": "81.57",
      "high": "91.64",
      "low": "81.11",
      "close": "86.61",
      "volume": "122840500"
    },
    {
      "date": "2023-05-05",
      "open": "84.99",
      "high": "90.425",
      "low": "84.72",
      "close": "89.84",
      "volume": "78491110"
    },
    {
      "date": "2023-05-08",
      "open": "89.99",
      "high": "95.655",
      "low": "89.17",
      "close": "95.04",
      "volume": "95503220"
    },
    {
      "date": "2023-05-09",
      "open": "94.89",
      "high": "96.16",
      "low": "93.4281",
      "close": "95.06",
      "volume": "68674790"
    },
    {
      "date": "2023-05-10",
      "open": "96.42",
      "high": "99.94",
      "low": "96.12",
      "close": "97.02",
      "volume": "95619500"
    },
    {
      "date": "2023-05-11",
      "open": "98.155",
      "high": "99.19",
      "low": "96.14",
      "close": "97.10",
      "volume": "57061030"
    },
    {
      "date": "2023-05-12",
      "open": "96.83",
      "high": "97.45",
      "low": "93.68",
      "close": "95.26",
      "volume": "53829710"
    },
    {
      "date": "2023-05-15",
      "open": "95.20",
      "high": "97.43",
      "low": "93.45",
      "close": "97.40",
      "volume": "51749210"
    },
    {
      "date": "2023-05-16",
      "open": "97.39",
      "high": "103.28",
      "low": "97.31",
      "close": "101.48",
      "volume": "90622880"
    },
    {
      "date": "2023-05-17",
      "open": "101.79",
      "high": "104.14",
      "low": "100.05",
      "close": "103.75",
      "volume": "75240890"
    },
    {
      "date": "2023-05-18",
      "open": "103.98",
      "high": "108.10",
      "low": "103.93",
      "close": "107.93",
      "volume": "74338720"
    },
    {
      "date": "2023-05-19",
      "open": "106.36",
      "high": "107.29",
      "low": "104.6201",
      "close": "105.82",
      "volume": "67880220"
    },
    {
      "date": "2023-05-22",
      "open": "104.68",
      "high": "108.79",
      "low": "103.4923",
      "close": "108.00",
      "volume": "65424230"
    },
    {
      "date": "2023-05-23",
      "open": "107.25",
      "high": "110.99",
      "low": "107.19",
      "close": "108.12",
      "volume": "73099110"
    },
    {
      "date": "2023-05-24",
      "open": "105.98",
      "high": "108.91",
      "low": "105.64",
      "close": "108.27",
      "volume": "65910460"
    },
    {
      "date": "2023-05-25",
      "open": "117.305",
      "high": "120.69",
      "low": "115.80",
      "close": "120.35",
      "volume": "108514700"
    },
    {
      "date": "2023-05-26",
      "open": "122.46",
      "high": "127.43",
      "low": "120.89",
      "close": "127.03",
      "volume": "92922750"
    },
    {
      "date": "2023-05-30",
      "open": "130.415",
      "high": "130.79",
      "low": "123.51",
      "close": "125.27",
      "volume": "98902280"
    },
    {
      "date": "2023-05-31",
      "open": "122.42",
      "high": "123.96",
      "low": "117.86",
      "close": "118.21",
      "volume": "87552220"
    },
    {
      "date": "2023-06-01",
      "open": "117.29",
      "high": "121.28",
      "low": "116.60",
      "close": "119.47",
      "volume": "66032920"
    },
    {
      "date": "2023-06-02",
      "open": "120.75",
      "high": "121.66",
      "low": "117.675",
      "close": "117.86",
      "volume": "52382420"
    },
    {
      "date": "2023-06-05",
      "open": "116.59",
      "high": "119.32",
      "low": "116.42",
      "close": "117.93",
      "volume": "52602860"
    },
    {
      "date": "2023-06-06",
      "open": "117.91",
      "high": "124.42",
      "low": "117.74",
      "close": "124.23",
      "volume": "75257500"
    },
    {
      "date": "2023-06-07",
      "open": "124.025",
      "high": "125.34",
      "low": "117.07",
      "close": "117.83",
      "volume": "81755150"
    },
    {
      "date": "2023-06-08",
      "open": "118.295",
      "high": "122.21",
      "low": "117.05",
      "close": "121.05",
      "volume": "65246930"
    },
    {
      "date": "2023-06-09",
      "open": "123.57",
      "high": "127.25",
      "low": "123.55",
      "close": "124.92",
      "volume": "75105040"
    },
    {
      "date": "2023-06-12",
      "open": "128.52",
      "high": "130.48",
      "low": "126.40",
      "close": "129.19",
      "volume": "85673080"
    },
    {
      "date": "2023-06-13",
      "open": "132.32",
      "high": "132.83",
      "low": "122.45",
      "close": "124.53",
      "volume": "132461900"
    },
    {
      "date": "2023-06-14",
      "open": "126.525",
      "high": "127.725",
      "low": "123.81",
      "close": "127.33",
      "volume": "95888120"
    },
    {
      "date": "2023-06-15",
      "open": "125.39",
      "high": "125.70",
      "low": "122.26",
      "close": "124.24",
      "volume": "85587120"
    },
    {
      "date": "2023-06-16",
      "open": "125.82",
      "high": "125.85",
      "low": "119.90",
      "close": "120.08",
      "volume": "82007080"
    },
    {
      "date": "2023-06-20",
      "open": "119.085",
      "high": "121.75",
      "low": "117.70",
      "close": "118.93",
      "volume": "58851780"
    },
    {
      "date": "2023-06-21",
      "open": "118.485",
      "high": "119.1888",
      "low": "111.67",
      "close": "112.11",
      "volume": "82835620"
    },
    {
      "date": "2023-06-22",
      "open": "112.24",
      "high": "114.00",
      "low": "109.85",
      "close": "110.70",
      "volume": "70754780"
    },
    {
      "date": "2023-06-23",
      "open": "109.31",
      "high": "111.0957",
      "low": "107.46",
      "close": "110.01",
      "volume": "73621950"
    },
    {
      "date": "2023-06-26",
      "open": "110.95",
      "high": "112.55",
      "low": "107.20",
      "close": "107.51",
      "volume": "68556980"
    },
    {
      "date": "2023-06-27",
      "open": "108.565",
      "high": "110.97",
      "low": "107.08",
      "close": "110.39",
      "volume": "59381650"
    },
    {
      "date": "2023-06-28",
      "open": "108.21",
      "high": "111.78",
      "low": "107.63",
      "close": "110.17",
      "volume": "67534130"
    },
    {
      "date": "2023-06-29",
      "open": "112.065",
      "high": "112.7599",
      "low": "109.84",
      "close": "111.24",
      "volume": "58347170"
    },
    {
      "date": "2023-06-30",
      "open": "113.03",
      "high": "114.69",
      "low": "112.41",
      "close": "113.91",
      "volume": "53378770"
    },
    {
      "date": "2023-07-03",
      "open": "115.16",
      "high": "116.73",
      "low": "114.51",
      "close": "115.82",
      "volume": "31780660"
    },
    {
      "date": "2023-07-05",
      "open": "116.10",
      "high": "117.662",
      "low": "113.855",
      "close": "113.95",
      "volume": "49501580"
    },
    {
      "date": "2023-07-06",
      "open": "112.07",
      "high": "113.79",
      "low": "110.31",
      "close": "113.48",
      "volume": "42411840"
    },
    {
      "date": "2023-07-07",
      "open": "114.16",
      "high": "115.33",
      "low": "113.04",
      "close": "113.17",
      "volume": "37211290"
    },
    {
      "date": "2023-07-10",
      "open": "113.00",
      "high": "113.61",
      "low": "109.88",
      "close": "113.58",
      "volume": "49330200"
    },
    {
      "date": "2023-07-11",
      "open": "111.66",
      "high": "113.27",
      "low": "109.50",
      "close": "111.32",
      "volume": "59899540"
    },
    {
      "date": "2023-07-12",
      "open": "112.89",
      "high": "115.3999",
      "low": "112.3101",
      "close": "114.58",
      "volume": "57993090"
    },
    {
      "date": "2023-07-13",
      "open": "115.76",
      "high": "116.16",
      "low": "113.575",
      "close": "115.92",
      "volume": "49206700"
    },
    {
      "date": "2023-07-14",
      "open": "116.17",
      "high": "122.12",
      "low": "115.25",
      "close": "115.94",
      "volume": "91927200"
    },
    {
      "date": "2023-07-17",
      "open": "115.95",
      "high": "118.8399",
      "low": "112.73",
      "close": "118.32",
      "volume": "68593290"
    },
    {
      "date": "2023-07-18",
      "open": "117.55",
      "high": "118.43",
      "low": "115.192",
      "close": "117.93",
      "volume": "57980080"
    },
    {
      "date": "2023-07-19",
      "open": "121.30",
      "high": "121.6699",
      "low": "115.55",
      "close": "116.43",
      "volume": "70363050"
    },
    {
      "date": "2023-07-20",
      "open": "114.96",
      "high": "115.05",
      "low": "109.24",
      "close": "110.25",
      "volume": "76340400"
    },
    {
      "date": "2023-07-21",
      "open": "110.97",
      "high": "112.30",
      "low": "109.54",
      "close": "110.95",
      "volume": "76815380"
    },
    {
      "date": "2023-07-24",
      "open": "110.617",
      "high": "111.31",
      "low": "108.55",
      "close": "110.61",
      "volume": "45638000"
    },
    {
      "date": "2023-07-25",
      "open": "111.14",
      "high": "114.05",
      "low": "111.00",
      "close": "113.00",
      "volume": "44916260"
    },
    {
      "date": "2023-07-26",
      "open": "111.91",
      "high": "112.36",
      "low": "109.30",
      "close": "110.09",
      "volume": "51721690"
    },
    {
      "date": "2023-07-27",
      "open": "111.79",
      "high": "115.08",
      "low": "110.51",
      "close": "111.10",
      "volume": "70677970"
    },
    {
      "date": "2023-07-28",
      "open": "113.38",
      "high": "114.86",
      "low": "112.44",
      "close": "112.96",
      "volume": "55525970"
    },
    {
      "date": "2023-07-31",
      "open": "114.16",
      "high": "114.68",
      "low": "112.35",
      "close": "114.40",
      "volume": "54187290"
    },
    {
      "date": "2023-08-01",
      "open": "114.26",
      "high": "118.19",
      "low": "113.16",
      "close": "117.60",
      "volume": "97284730"
    },
    {
      "date": "2023-08-02",
      "open": "119.49",
      "high": "119.50",
      "low": "107.38",
      "close": "109.35",
      "volume": "173372000"
    },
    {
      "date": "2023-08-03",
      "open": "108.95",
      "high": "114.96",
      "low": "108.95",
      "close": "113.15",
      "volume": "90811560"
    },
    {
      "date": "2023-08-04",
      "open": "114.48",
      "high": "118.85",
      "low": "113.96",
      "close": "115.82",
      "volume": "83169690"
    },
    {
      "date": "2023-08-07",
      "open": "116.36",
      "high": "119.08",
      "low": "115.49",
      "close": "116.81",
      "volume": "65854770"
    },
    {
      "date": "2023-08-08",
      "open": "114.94",
      "high": "115.46",
      "low": "111.41",
      "close": "113.23",
      "volume": "54141830"
    },
    {
      "date": "2023-08-09",
      "open": "112.89",
      "high": "113.15",
      "low": "108.78",
      "close": "110.47",
      "volume": "56257070"
    },
    {
      "date": "2023-08-10",
      "open": "111.30",
      "high": "113.89",
      "low": "109.47",
      "close": "110.23",
      "volume": "57297790"
    },
    {
      "date": "2023-08-11",
      "open": "108.85",
      "high": "109.07",
      "low": "106.48",
      "close": "107.57",
      "volume": "55667750"
    },
    {
      "date": "2023-08-14",
      "open": "106.75",
      "high": "111.99",
      "low": "105.42",
      "close": "111.98",
      "volume": "57421820"
    },
    {
      "date": "2023-08-15",
      "open": "111.99",
      "high": "113.18",
      "low": "110.17",
      "close": "111.35",
      "volume": "53816570"
    },
    {
      "date": "2023-08-16",
      "open": "110.0863",
      "high": "110.4388",
      "low": "106.98",
      "close": "107.19",
      "volume": "54327300"
    },
    {
      "date": "2023-08-17",
      "open": "107.62",
      "high": "107.85",
      "low": "104.10",
      "close": "104.44",
      "volume": "59064280"
    },
    {
      "date": "2023-08-18",
      "open": "102.40",
      "high": "106.07",
      "low": "101.68",
      "close": "105.45",
      "volume": "59916680"
    },
    {
      "date": "2023-08-21",
      "open": "106.20",
      "high": "108.54",
      "low": "105.67",
      "close": "108.22",
      "volume": "49319240"
    },
    {
      "date": "2023-08-22",
      "open": "109.40",
      "high": "109.72",
      "low": "104.85",
      "close": "105.66",
      "volume": "47335090"
    },
    {
      "date": "2023-08-23",
      "open": "105.65",
      "high": "110.08",
      "low": "105.00",
      "close": "109.43",
      "volume": "54656330"
    },
    {
      "date": "2023-08-24",
      "open": "111.06",
      "high": "111.64",
      "low": "100.871",
      "close": "101.80",
      "volume": "109179100"
    },
    {
      "date": "2023-08-25",
      "open": "101.165",
      "high": "104.12",
      "low": "99.58",
      "close": "102.25",
      "volume": "74793090"
    },
    {
      "date": "2023-08-28",
      "open": "103.47",
      "high": "104.07",
      "low": "100.8944",
      "close": "102.61",
      "volume": "55386800"
    },
    {
      "date": "2023-08-29",
      "open": "102.11",
      "high": "106.57",
      "low": "101.79",
      "close": "105.92",
      "volume": "50850290"
    },
    {
      "date": "2023-08-30",
      "open": "105.402",
      "high": "107.67",
      "low": "104.50",
      "close": "106.59",
      "volume": "54847350"
    },
    {
      "date": "2023-08-31",
      "open": "106.19",
      "high": "108.06",
      "low": "104.86",
      "close": "105.72",
      "volume": "58918970"
    },
    {
      "date": "2023-09-01",
      "open": "107.00",
      "high": "110.06",
      "low": "106.61",
      "close": "109.45",
      "volume": "54856150"
    },
    {
      "date": "2023-09-05",
      "open": "109.00",
      "high": "111.82",
      "low": "106.30",
      "close": "110.78",
      "volume": "66042190"
    },
    {
      "date": "2023-09-06",
      "open": "110.56",
      "high": "111.33",
      "low": "108.22",
      "close": "109.28",
      "volume": "47736700"
    },
    {
      "date": "2023-09-07",
      "open": "106.14",
      "high": "107.69",
      "low": "105.09",
      "close": "106.59",
      "volume": "49080150"
    },
    {
      "date": "2023-09-08",
      "open": "107.02",
      "high": "109.737",
      "low": "105.75",
      "close": "106.09",
      "volume": "46271560"
    },
    {
      "date": "2023-09-11",
      "open": "107.315",
      "high": "107.51",
      "low": "103.00",
      "close": "105.32",
      "volume": "50611290"
    },
    {
      "date": "2023-09-12",
      "open": "104.20",
      "high": "106.74",
      "low": "103.18",
      "close": "105.31",
      "volume": "44413570"
    },
    {
      "date": "2023-09-13",
      "open": "105.10",
      "high": "108.74",
      "low": "104.83",
      "close": "107.71",
      "volume": "44702250"
    },
    {
      "date": "2023-09-14",
      "open": "108.43",
      "high": "109.1494",
      "low": "106.2212",
      "close": "106.63",
      "volume": "45920610"
    },
    {
      "date": "2023-09-15",
      "open": "106.07",
      "high": "106.76",
      "low": "101.28",
      "close": "101.49",
      "volume": "71103620"
    },
    {
      "date": "2023-09-18",
      "open": "100.815",
      "high": "102.99",
      "low": "99.45",
      "close": "102.37",
      "volume": "49061310"
    },
    {
      "date": "2023-09-19",
      "open": "101.75",
      "high": "102.8582",
      "low": "100.70",
      "close": "101.61",
      "volume": "41704110"
    },
    {
      "date": "2023-09-20",
      "open": "102.36",
      "high": "103.94",
      "low": "100.28",
      "close": "100.34",
      "volume": "55180580"
    },
    {
      "date": "2023-09-21",
      "open": "98.60",
      "high": "98.87",
      "low": "95.84",
      "close": "96.11",
      "volume": "59704340"
    },
    {
      "date": "2023-09-22",
      "open": "96.92",
      "high": "98.42",
      "low": "95.61",
      "close": "96.20",
      "volume": "52169400"
    },
    {
      "date": "2023-09-25",
      "open": "95.95",
      "high": "97.45",
      "low": "94.46",
      "close": "97.38",
      "volume": "43223750"
    },
    {
      "date": "2023-09-26",
      "open": "96.50",
      "high": "97.83",
      "low": "95.27",
      "close": "95.96",
      "volume": "42866460"
    },
    {
      "date": "2023-09-27",
      "open": "96.82",
      "high": "99.23",
      "low": "96.35",
      "close": "98.07",
      "volume": "51261500"
    },
    {
      "date": "2023-09-28",
      "open": "97.94",
      "high": "104.20",
      "low": "97.76",
      "close": "102.76",
      "volume": "72542060"
    },
    {
      "date": "2023-09-29",
      "open": "104.69",
      "high": "104.94",
      "low": "102.56",
      "close": "102.82",
      "volume": "56078640"
    },
    {
      "date": "2023-10-02",
      "open": "102.21",
      "high": "103.71",
      "low": "101.70",
      "close": "103.27",
      "volume": "45118570"
    },
    {
      "date": "2023-10-03",
      "open": "101.796",
      "high": "103.29",
      "low": "99.17",
      "close": "100.08",
      "volume": "48116980"
    },
    {
      "date": "2023-10-04",
      "open": "100.65",
      "high": "104.40",
      "low": "100.34",
      "close": "104.07",
      "volume": "51023250"
    },
    {
      "date": "2023-10-05",
      "open": "103.405",
      "high": "103.74",
      "low": "100.27",
      "close": "102.91",
      "volume": "51789730"
    },
    {
      "date": "2023-10-06",
      "open": "102.16",
      "high": "107.87",
      "low": "102.03",
      "close": "107.24",
      "volume": "64864080"
    },
    {
      "date": "2023-10-09",
      "open": "106.01",
      "high": "107.31",
      "low": "104.79",
      "close": "106.97",
      "volume": "39593190"
    },
    {
      "date": "2023-10-10",
      "open": "107.49",
      "high": "110.12",
      "low": "106.40",
      "close": "109.01",
      "volume": "57105530"
    },
    {
      "date": "2023-10-11",
      "open": "109.14",
      "high": "110.10",
      "low": "106.93",
      "close": "108.31",
      "volume": "51085640"
    },
    {
      "date": "2023-10-12",
      "open": "108.40",
      "high": "111.31",
      "low": "107.5101",
      "close": "108.79",
      "volume": "60959430"
    },
    {
      "date": "2023-10-13",
      "open": "108.65",
      "high": "108.97",
      "low": "104.75",
      "close": "105.09",
      "volume": "52925930"
    },
    {
      "date": "2023-10-16",
      "open": "105.42",
      "high": "107.48",
      "low": "105.03",
      "close": "106.46",
      "volume": "42464510"
    },
    {
      "date": "2023-10-17",
      "open": "103.54",
      "high": "106.29",
      "low": "101.6601",
      "close": "105.14",
      "volume": "49642110"
    },
    {
      "date": "2023-10-18",
      "open": "103.38",
      "high": "104.78",
      "low": "101.74",
      "close": "102.17",
      "volume": "50449950"
    },
    {
      "date": "2023-10-19",
      "open": "103.81",
      "high": "105.60",
      "low": "101.84",
      "close": "102.40",
      "volume": "52734200"
    },
    {
      "date": "2023-10-20",
      "open": "102.28",
      "high": "104.34",
      "low": "101.44",
      "close": "101.81",
      "volume": "61317930"
    },
    {
      "date": "2023-10-23",
      "open": "100.812",
      "high": "102.42",
      "low": "99.315",
      "close": "100.01",
      "volume": "50817440"
    },
    {
      "date": "2023-10-24",
      "open": "100.97",
      "high": "101.7899",
      "low": "99.38",
      "close": "101.67",
      "volume": "51982920"
    },
    {
      "date": "2023-10-25",
      "open": "100.42",
      "high": "101.03",
      "low": "95.23",
      "close": "96.055",
      "volume": "53424480"
    },
    {
      "date": "2023-10-26",
      "open": "95.99",
      "high": "97.52",
      "low": "93.115",
      "close": "93.67",
      "volume": "49896360"
    },
    {
      "date": "2023-10-27",
      "open": "95.80",
      "high": "97.35",
      "low": "94.59",
      "close": "96.43",
      "volume": "52458650"
    },
    {
      "date": "2023-10-30",
      "open": "96.14",
      "high": "97.04",
      "low": "94.70",
      "close": "96.18",
      "volume": "43716640"
    },
    {
      "date": "2023-10-31",
      "open": "96.235",
      "high": "98.8188",
      "low": "94.07",
      "close": "98.50",
      "volume": "79547130"
    },
    {
      "date": "2023-11-01",
      "open": "98.58",
      "high": "108.15",
      "low": "98.50",
      "close": "108.04",
      "volume": "138641500"
    },
    {
      "date": "2023-11-02",
      "open": "107.96",
      "high": "109.405",
      "low": "105.91",
      "close": "107.83",
      "volume": "71376950"
    },
    {
      "date": "2023-11-03",
      "open": "109.05",
      "high": "113.39",
      "low": "107.86",
      "close": "112.25",
      "volume": "65632200"
    },
    {
      "date": "2023-11-06",
      "open": "112.60",
      "high": "113.08",
      "low": "110.22",
      "close": "111.75",
      "volume": "49270370"
    },
    {
      "date": "2023-11-07",
      "open": "111.86",
      "high": "114.65",
      "low": "111.22",
      "close": "113.45",
      "volume": "50550150"
    },
    {
      "date": "2023-11-08",
      "open": "113.55",
      "high": "115.3166",
      "low": "112.88",
      "close": "113.59",
      "volume": "41880610"
    },
    {
      "date": "2023-11-09",
      "open": "114.095",
      "high": "115.81",
      "low": "113.06",
      "close": "113.49",
      "volume": "61146860"
    },
    {
      "date": "2023-11-10",
      "open": "114.35",
      "high": "119.70",
      "low": "114.03",
      "close": "118.59",
      "volume": "75204070"
    },
    {
      "date": "2023-11-13",
      "open": "118.34",
      "high": "118.68",
      "low": "116.00",
      "close": "116.79",
      "volume": "46741890"
    },
    {
      "date": "2023-11-14",
      "open": "119.70",
      "high": "122.11",
      "low": "119.22",
      "close": "119.88",
      "volume": "61017450"
    },
    {
      "date": "2023-11-15",
      "open": "120.54",
      "high": "120.59",
      "low": "116.8701",
      "close": "118.00",
      "volume": "59555590"
    },
    {
      "date": "2023-11-16",
      "open": "117.20",
      "high": "120.726",
      "low": "116.41",
      "close": "119.83",
      "volume": "49661870"
    },
    {
      "date": "2023-11-17",
      "open": "119.64",
      "high": "121.49",
      "low": "118.82",
      "close": "120.62",
      "volume": "38538700"
    },
    {
      "date": "2023-11-20",
      "open": "120.70",
      "high": "121.93",
      "low": "120.07",
      "close": "121.53",
      "volume": "43173930"
    },
    {
      "date": "2023-11-21",
      "open": "120.54",
      "high": "120.65",
      "low": "117.94",
      "close": "119.16",
      "volume": "41064750"
    },
    {
      "date": "2023-11-22",
      "open": "120.00",
      "high": "124.7623",
      "low": "119.9516",
      "close": "122.51",
      "volume": "56894490"
    },
    {
      "date": "2023-11-24",
      "open": "122.03",
      "high": "123.25",
      "low": "121.54",
      "close": "122.31",
      "volume": "19001010"
    },
    {
      "date": "2023-11-27",
      "open": "122.07",
      "high": "123.89",
      "low": "121.772",
      "close": "122.65",
      "volume": "32743010"
    },
    {
      "date": "2023-11-28",
      "open": "121.98",
      "high": "122.54",
      "low": "120.79",
      "close": "122.01",
      "volume": "32047060"
    },
    {
      "date": "2023-11-29",
      "open": "123.98",
      "high": "125.725",
      "low": "123.48",
      "close": "123.85",
      "volume": "37876320"
    },
    {
      "date": "2023-11-30",
      "open": "123.61",
      "high": "124.05",
      "low": "119.65",
      "close": "121.16",
      "volume": "44494210"
    },
    {
      "date": "2023-12-01",
      "open": "119.88",
      "high": "121.4001",
      "low": "118.645",
      "close": "121.39",
      "volume": "37048000"
    },
    {
      "date": "2023-12-04",
      "open": "119.75",
      "high": "119.90",
      "low": "116.37",
      "close": "118.57",
      "volume": "39854420"
    },
    {
      "date": "2023-12-05",
      "open": "117.43",
      "high": "118.49",
      "low": "116.45",
      "close": "118.38",
      "volume": "39191570"
    },
    {
      "date": "2023-12-06",
      "open": "120.69",
      "high": "122.8313",
      "low": "116.38",
      "close": "116.82",
      "volume": "60599030"
    },
    {
      "date": "2023-12-07",
      "open": "120.785",
      "high": "128.68",
      "low": "119.56",
      "close": "128.37",
      "volume": "118579100"
    },
    {
      "date": "2023-12-08",
      "open": "129.54",
      "high": "131.00",
      "low": "126.89",
      "close": "128.92",
      "volume": "89341010"
    },
    {
      "date": "2023-12-11",
      "open": "130.56",
      "high": "135.04",
      "low": "128.25",
      "close": "134.41",
      "volume": "98668280"
    },
    {
      "date": "2023-12-12",
      "open": "132.25",
      "high": "139.89",
      "low": "131.90",
      "close": "137.61",
      "volume": "111677800"
    },
    {
      "date": "2023-12-13",
      "open": "137.97",
      "high": "139.24",
      "low": "136.0303",
      "close": "138.19",
      "volume": "70651600"
    },
    {
      "date": "2023-12-14",
      "open": "138.89",
      "high": "141.82",
      "low": "135.725",
      "close": "138.00",
      "volume": "76115170"
    },
    {
      "date": "2023-12-15",
      "open": "139.52",
      "high": "140.89",
      "low": "137.25",
      "close": "139.15",
      "volume": "70211800"
    },
    {
      "date": "2023-12-18",
      "open": "139.15",
      "high": "139.79",
      "low": "137.65",
      "close": "138.90",
      "volume": "45199450"
    },
    {
      "date": "2023-12-19",
      "open": "138.57",
      "high": "143.47",
      "low": "138.555",
      "close": "140.15",
      "volume": "63739780"
    },
    {
      "date": "2023-12-20",
      "open": "139.00",
      "high": "139.58",
      "low": "135.37",
      "close": "135.47",
      "volume": "54671720"
    },
    {
      "date": "2023-12-21",
      "open": "138.14",
      "high": "139.98",
      "low": "137.38",
      "close": "139.91",
      "volume": "47179360"
    },
    {
      "date": "2023-12-22",
      "open": "140.48",
      "high": "140.70",
      "low": "138.31",
      "close": "139.60",
      "volume": "35396580"
    },
    {
      "date": "2023-12-26",
      "open": "140.07",
      "high": "143.85",
      "low": "139.92",
      "close": "143.41",
      "volume": "47157430"
    },
    {
      "date": "2023-12-27",
      "open": "144.72",
      "high": "146.25",
      "low": "143.18",
      "close": "146.07",
      "volume": "49033420"
    },
    {
      "date": "2023-12-28",
      "open": "146.80",
      "high": "150.41",
      "low": "145.9506",
      "close": "148.76",
      "volume": "63800680"
    },
    {
      "date": "2023-12-29",
      "open": "149.50",
      "high": "151.05",
      "low": "147.20",
      "close": "147.41",
      "volume": "62079190"
    },
    {
      "date": "2024-01-02",
      "open": "144.28",
      "high": "144.40",
      "low": "137.43",
      "close": "138.58",
      "volume": "64902030"
    },
    {
      "date": "2024-01-03",
      "open": "135.71",
      "high": "137.43",
      "low": "133.7413",
      "close": "135.32",
      "volume": "61988580"
    },
    {
      "date": "2024-01-04",
      "open": "134.30",
      "high": "137.70",
      "low": "134.00",
      "close": "136.01",
      "volume": "58610290"
    },
    {
      "date": "2024-01-05",
      "open": "136.78",
      "high": "141.01",
      "low": "136.4377",
      "close": "138.58",
      "volume": "69657680"
    },
    {
      "date": "2024-01-08",
      "open": "140.36",
      "high": "147.15",
      "low": "140.15",
      "close": "146.18",
      "volume": "71756910"
    },
    {
      "date": "2024-01-09",
      "open": "145.95",
      "high": "149.86",
      "low": "145.08",
      "close": "149.26",
      "volume": "67875670"
    },
    {
      "date": "2024-01-10",
      "open": "150.07",
      "high": "150.88",
      "low": "146.65",
      "close": "148.54",
      "volume": "56951240"
    },
    {
      "date": "2024-01-11",
      "open": "148.52",
      "high": "150.38",
      "low": "143.69",
      "close": "148.02",
      "volume": "62764600"
    },
    {
      "date": "2024-01-12",
      "open": "148.04",
      "high": "148.75",
      "low": "145.00",
      "close": "146.56",
      "volume": "48293090"
    },
    {
      "date": "2024-01-16",
      "open": "150.36",
      "high": "159.715",
      "low": "149.98",
      "close": "158.74",
      "volume": "112711400"
    },
    {
      "date": "2024-01-17",
      "open": "158.45",
      "high": "160.64",
      "low": "154.40",
      "close": "160.17",
      "volume": "104085000"
    },
    {
      "date": "2024-01-18",
      "open": "166.20",
      "high": "168.60",
      "low": "158.22",
      "close": "162.67",
      "volume": "131864900"
    },
    {
      "date": "2024-01-19",
      "open": "165.80",
      "high": "174.25",
      "low": "162.20",
      "close": "174.23",
      "volume": "140367900"
    },
    {
      "date": "2024-01-22",
      "open": "174.39",
      "high": "174.72",
      "low": "164.15",
      "close": "168.18",
      "volume": "122973800"
    },
    {
      "date": "2024-01-23",
      "open": "166.50",
      "high": "169.6299",
      "low": "164.27",
      "close": "168.42",
      "volume": "76830460"
    },
    {
      "date": "2024-01-24",
      "open": "172.55",
      "high": "180.58",
      "low": "170.56",
      "close": "178.29",
      "volume": "125516400"
    },
    {
      "date": "2024-01-25",
      "open": "183.41",
      "high": "184.92",
      "low": "177.63",
      "close": "180.33",
      "volume": "127171400"
    },
    {
      "date": "2024-01-26",
      "open": "175.29",
      "high": "181.23",
      "low": "174.15",
      "close": "177.25",
      "volume": "107381200"
    },
    {
      "date": "2024-01-29",
      "open": "178.77",
      "high": "178.885",
      "low": "174.40",
      "close": "177.83",
      "volume": "89384450"
    },
    {
      "date": "2024-01-30",
      "open": "176.13",
      "high": "178.48",
      "low": "169.52",
      "close": "172.06",
      "volume": "122265700"
    },
    {
      "date": "2024-01-31",
      "open": "165.74",
      "high": "171.30",
      "low": "162.5602",
      "close": "167.69",
      "volume": "133157300"
    },
    {
      "date": "2024-02-01",
      "open": "169.27",
      "high": "171.14",
      "low": "165.86",
      "close": "170.48",
      "volume": "91576690"
    },
    {
      "date": "2024-02-02",
      "open": "173.79",
      "high": "179.00",
      "low": "173.05",
      "close": "177.66",
      "volume": "82134270"
    },
    {
      "date": "2024-02-05",
      "open": "179.09",
      "high": "180.01",
      "low": "171.11",
      "close": "174.23",
      "volume": "76349240"
    },
    {
      "date": "2024-02-06",
      "open": "173.15",
      "high": "173.88",
      "low": "165.50",
      "close": "167.88",
      "volume": "68854130"
    },
    {
      "date": "2024-02-07",
      "open": "169.47",
      "high": "172.97",
      "low": "168.20",
      "close": "170.94",
      "volume": "53665420"
    },
    {
      "date": "2024-02-08",
      "open": "170.33",
      "high": "172.17",
      "low": "168.60",
      "close": "169.35",
      "volume": "43385280"
    },
    {
      "date": "2024-02-09",
      "open": "171.00",
      "high": "175.10",
      "low": "168.6601",
      "close": "172.48",
      "volume": "56375710"
    },
    {
      "date": "2024-02-12",
      "open": "172.68",
      "high": "177.405",
      "low": "170.67",
      "close": "171.91",
      "volume": "58177050"
    },
    {
      "date": "2024-02-13",
      "open": "167.94",
      "high": "173.17",
      "low": "164.30",
      "close": "171.54",
      "volume": "63071310"
    },
    {
      "date": "2024-02-14",
      "open": "173.47",
      "high": "178.74",
      "low": "172.88",
      "close": "178.70",
      "volume": "57402520"
    },
    {
      "date": "2024-02-15",
      "open": "179.14",
      "high": "180.50",
      "low": "175.26",
      "close": "176.76",
      "volume": "51126440"
    },
    {
      "date": "2024-02-16",
      "open": "177.45",
      "high": "180.3301",
      "low": "173.25",
      "close": "173.87",
      "volume": "53940340"
    },
    {
      "date": "2024-02-20",
      "open": "171.14",
      "high": "171.81",
      "low": "162.00",
      "close": "165.69",
      "volume": "66549990"
    },
    {
      "date": "2024-02-21",
      "open": "162.74",
      "high": "164.90",
      "low": "161.81",
      "close": "164.29",
      "volume": "48774560"
    },
    {
      "date": "2024-02-22",
      "open": "173.20",
      "high": "183.83",
      "low": "172.00",
      "close": "181.86",
      "volume": "100684700"
    },
    {
      "date": "2024-02-23",
      "open": "181.86",
      "high": "183.80",
      "low": "174.55",
      "close": "176.52",
      "volume": "69207370"
    },
    {
      "date": "2024-02-26",
      "open": "178.78",
      "high": "179.84",
      "low": "174.81",
      "close": "176.01",
      "volume": "45435090"
    },
    {
      "date": "2024-02-27",
      "open": "175.92",
      "high": "178.46",
      "low": "172.49",
      "close": "178.00",
      "volume": "43665240"
    },
    {
      "date": "2024-02-28",
      "open": "176.25",
      "high": "176.84",
      "low": "173.59",
      "close": "176.54",
      "volume": "35914410"
    },
    {
      "date": "2024-02-29",
      "open": "179.82",
      "high": "193.00",
      "low": "179.82",
      "close": "192.53",
      "volume": "105538500"
    },
    {
      "date": "2024-03-01",
      "open": "197.91",
      "high": "202.72",
      "low": "195.42",
      "close": "202.64",
      "volume": "103820800"
    },
    {
      "date": "2024-03-04",
      "open": "205.16",
      "high": "211.01",
      "low": "203.50",
      "close": "205.36",
      "volume": "86835340"
    },
    {
      "date": "2024-03-05",
      "open": "200.50",
      "high": "205.33",
      "low": "199.15",
      "close": "205.13",
      "volume": "65407110"
    },
    {
      "date": "2024-03-06",
      "open": "210.43",
      "high": "214.8109",
      "low": "207.32",
      "close": "210.63",
      "volume": "86686990"
    },
    {
      "date": "2024-03-07",
      "open": "212.52",
      "high": "213.83",
      "low": "208.22",
      "close": "211.38",
      "volume": "63869040"
    },
    {
      "date": "2024-03-08",
      "open": "213.41",
      "high": "227.30",
      "low": "205.60",
      "close": "207.39",
      "volume": "120815200"
    },
    {
      "date": "2024-03-11",
      "open": "203.01",
      "high": "203.55",
      "low": "196.701",
      "close": "198.39",
      "volume": "73098620"
    },
    {
      "date": "2024-03-12",
      "open": "200.52",
      "high": "202.8499",
      "low": "194.27",
      "close": "202.76",
      "volume": "68951660"
    },
    {
      "date": "2024-03-13",
      "open": "198.73",
      "high": "198.83",
      "low": "192.7001",
      "close": "194.79",
      "volume": "70526880"
    },
    {
      "date": "2024-03-14",
      "open": "192.92",
      "high": "196.93",
      "low": "184.03",
      "close": "187.06",
      "volume": "84490530"
    },
    {
      "date": "2024-03-15",
      "open": "184.83",
      "high": "193.7999",
      "low": "184.48",
      "close": "191.06",
      "volume": "95289510"
    },
    {
      "date": "2024-03-18",
      "open": "193.285",
      "high": "193.50",
      "low": "188.05",
      "close": "190.65",
      "volume": "59306870"
    },
    {
      "date": "2024-03-19",
      "open": "183.16",
      "high": "185.6127",
      "low": "177.3602",
      "close": "181.42",
      "volume": "83509460"
    },
    {
      "date": "2024-03-20",
      "open": "182.03",
      "high": "182.68",
      "low": "174.00",
      "close": "179.73",
      "volume": "81773110"
    },
    {
      "date": "2024-03-21",
      "open": "185.97",
      "high": "187.69",
      "low": "177.66",
      "close": "178.68",
      "volume": "75265600"
    },
    {
      "date": "2024-03-22",
      "open": "177.21",
      "high": "180.76",
      "low": "175.05",
      "close": "179.65",
      "volume": "57899070"
    },
    {
      "date": "2024-03-25",
      "open": "172.90",
      "high": "182.80",
      "low": "172.00",
      "close": "178.63",
      "volume": "71935310"
    },
    {
      "date": "2024-03-26",
      "open": "179.54",
      "high": "182.5983",
      "low": "176.33",
      "close": "177.87",
      "volume": "65322450"
    },
    {
      "date": "2024-03-27",
      "open": "179.96",
      "high": "181.23",
      "low": "175.40",
      "close": "179.59",
      "volume": "55685650"
    },
    {
      "date": "2024-03-28",
      "open": "179.47",
      "high": "183.40",
      "low": "178.30",
      "close": "180.49",
      "volume": "57628610"
    },
    {
      "date": "2024-04-01",
      "open": "180.10",
      "high": "187.24",
      "low": "179.90",
      "close": "183.34",
      "volume": "74299910"
    },
    {
      "date": "2024-04-02",
      "open": "179.47",
      "high": "180.10",
      "low": "174.83",
      "close": "178.70",
      "volume": "61598820"
    },
    {
      "date": "2024-04-03",
      "open": "177.54",
      "high": "182.05",
      "low": "176.70",
      "close": "180.77",
      "volume": "49835060"
    },
    {
      "date": "2024-04-04",
      "open": "182.92",
      "high": "183.02",
      "low": "165.65",
      "close": "165.83",
      "volume": "88279960"
    },
    {
      "date": "2024-04-05",
      "open": "168.10",
      "high": "172.69",
      "low": "165.58",
      "close": "170.42",
      "volume": "66080260"
    },
    {
      "date": "2024-04-08",
      "open": "168.20",
      "high": "171.6599",
      "low": "166.82",
      "close": "169.90",
      "volume": "43997550"
    },
    {
      "date": "2024-04-09",
      "open": "170.21",
      "high": "171.60",
      "low": "167.29",
      "close": "170.78",
      "volume": "42927990"
    },
    {
      "date": "2024-04-10",
      "open": "166.71",
      "high": "169.7752",
      "low": "164.00",
      "close": "167.14",
      "volume": "59599960"
    },
    {
      "date": "2024-04-11",
      "open": "167.545",
      "high": "170.9499",
      "low": "166.5492",
      "close": "170.50",
      "volume": "48994530"
    },
    {
      "date": "2024-04-12",
      "open": "164.53",
      "high": "165.70",
      "low": "161.825",
      "close": "163.28",
      "volume": "63519640"
    },
    {
      "date": "2024-04-15",
      "open": "164.43",
      "high": "164.44",
      "low": "158.76",
      "close": "160.32",
      "volume": "61461150"
    },
    {
      "date": "2024-04-16",
      "open": "162.28",
      "high": "164.8799",
      "low": "161.67",
      "close": "163.46",
      "volume": "55302100"
    },
    {
      "date": "2024-04-17",
      "open": "163.97",
      "high": "164.45",
      "low": "153.88",
      "close": "154.02",
      "volume": "75908970"
    },
    {
      "date": "2024-04-18",
      "open": "155.51",
      "high": "156.96",
      "low": "152.32",
      "close": "155.08",
      "volume": "52669820"
    },
    {
      "date": "2024-04-19",
      "open": "151.59",
      "high": "154.25",
      "low": "145.29",
      "close": "146.64",
      "volume": "71618200"
    },
    {
      "date": "2024-04-22",
      "open": "148.15",
      "high": "149.89",
      "low": "145.63",
      "close": "148.64",
      "volume": "49397030"
    },
    {
      "date": "2024-04-23",
      "open": "151.65",
      "high": "153.495",
      "low": "150.35",
      "close": "152.27",
      "volume": "46051910"
    },
    {
      "date": "2024-04-24",
      "open": "156.56",
      "high": "157.6598",
      "low": "150.63",
      "close": "151.74",
      "volume": "43412550"
    },
    {
      "date": "2024-04-25",
      "open": "149.15",
      "high": "155.14",
      "low": "146.75",
      "close": "153.76",
      "volume": "41471420"
    },
    {
      "date": "2024-04-26",
      "open": "154.24",
      "high": "158.63",
      "low": "153.4252",
      "close": "157.40",
      "volume": "42510710"
    },
    {
      "date": "2024-04-29",
      "open": "159.08",
      "high": "160.77",
      "low": "156.26",
      "close": "160.20",
      "volume": "43478220"
    },
    {
      "date": "2024-04-30",
      "open": "160.63",
      "high": "162.29",
      "low": "158.35",
      "close": "158.38",
      "volume": "60742830"
    },
    {
      "date": "2024-05-01",
      "open": "148.11",
      "high": "151.37",
      "low": "142.14",
      "close": "144.27",
      "volume": "89413170"
    },
    {
      "date": "2024-05-02",
      "open": "145.51",
      "high": "147.62",
      "low": "141.155",
      "close": "146.16",
      "volume": "50034730"
    },
    {
      "date": "2024-05-03",
      "open": "148.75",
      "high": "150.79",
      "low": "147.2384",
      "close": "150.60",
      "volume": "49361080"
    },
    {
      "date": "2024-05-06",
      "open": "153.10",
      "high": "156.65",
      "low": "151.26",
      "close": "155.78",
      "volume": "44624550"
    },
    {
      "date": "2024-05-07",
      "open": "156.32",
      "high": "157.70",
      "low": "153.66",
      "close": "154.43",
      "volume": "37374910"
    },
    {
      "date": "2024-05-08",
      "open": "153.40",
      "high": "155.33",
      "low": "152.52",
      "close": "153.62",
      "volume": "28727960"
    },
    {
      "date": "2024-05-09",
      "open": "153.13",
      "high": "154.092",
      "low": "150.61",
      "close": "152.39",
      "volume": "33017960"
    },
    {
      "date": "2024-05-10",
      "open": "154.287",
      "high": "156.37",
      "low": "151.31",
      "close": "151.92",
      "volume": "37652770"
    },
    {
      "date": "2024-05-13",
      "open": "151.28",
      "high": "153.33",
      "low": "150.40",
      "close": "150.56",
      "volume": "27859180"
    },
    {
      "date": "2024-05-14",
      "open": "150.43",
      "high": "153.4879",
      "low": "148.78",
      "close": "153.16",
      "volume": "31938280"
    },
    {
      "date": "2024-05-15",
      "open": "155.588",
      "high": "159.69",
      "low": "154.70",
      "close": "159.67",
      "volume": "43195900"
    },
    {
      "date": "2024-05-16",
      "open": "160.92",
      "high": "168.06",
      "low": "159.90",
      "close": "162.62",
      "volume": "76726730"
    },
    {
      "date": "2024-05-17",
      "open": "168.43",
      "high": "169.72",
      "low": "162.32",
      "close": "164.47",
      "volume": "65944360"
    },
    {
      "date": "2024-05-20",
      "open": "165.55",
      "high": "168.49",
      "low": "164.47",
      "close": "166.33",
      "volume": "45618040"
    },
    {
      "date": "2024-05-21",
      "open": "164.00",
      "high": "165.83",
      "low": "163.10",
      "close": "164.66",
      "volume": "30005480"
    },
    {
      "date": "2024-05-22",
      "open": "167.41",
      "high": "169.8148",
      "low": "163.86",
      "close": "165.52",
      "volume": "47426720"
    },
    {
      "date": "2024-05-23",
      "open": "170.18",
      "high": "173.14",
      "low": "158.27",
      "close": "160.43",
      "volume": "91888840"
    },
    {
      "date": "2024-05-24",
      "open": "161.412",
      "high": "167.66",
      "low": "160.25",
      "close": "166.36",
      "volume": "54868650"
    },
    {
      "date": "2024-05-28",
      "open": "169.42",
      "high": "174.55",
      "low": "164.96",
      "close": "171.61",
      "volume": "66495410"
    },
    {
      "date": "2024-05-29",
      "open": "167.46",
      "high": "168.48",
      "low": "162.91",
      "close": "165.14",
      "volume": "56537500"
    },
    {
      "date": "2024-05-30",
      "open": "167.90",
      "high": "168.7469",
      "low": "163.80",
      "close": "166.75",
      "volume": "46479930"
    },
    {
      "date": "2024-05-31",
      "open": "166.65",
      "high": "169.50",
      "low": "160.07",
      "close": "166.90",
      "volume": "64331950"
    },
    {
      "date": "2024-06-03",
      "open": "170.82",
      "high": "171.08",
      "low": "160.9101",
      "close": "163.55",
      "volume": "59157590"
    },
    {
      "date": "2024-06-04",
      "open": "162.84",
      "high": "164.83",
      "low": "158.8729",
      "close": "159.99",
      "volume": "48157210"
    },
    {
      "date": "2024-06-05",
      "open": "162.07",
      "high": "167.12",
      "low": "161.38",
      "close": "166.17",
      "volume": "60507490"
    },
    {
      "date": "2024-06-06",
      "open": "165.46",
      "high": "169.51",
      "low": "163.86",
      "close": "166.78",
      "volume": "47153680"
    },
    {
      "date": "2024-06-07",
      "open": "166.59",
      "high": "169.45",
      "low": "165.86",
      "close": "167.87",
      "volume": "44796000"
    },
    {
      "date": "2024-06-10",
      "open": "162.48",
      "high": "165.55",
      "low": "159.61",
      "close": "160.34",
      "volume": "67575630"
    },
    {
      "date": "2024-06-11",
      "open": "160.50",
      "high": "161.54",
      "low": "156.92",
      "close": "158.96",
      "volume": "40497090"
    },
    {
      "date": "2024-06-12",
      "open": "160.32",
      "high": "162.24",
      "low": "158.62",
      "close": "160.24",
      "volume": "48325810"
    },
    {
      "date": "2024-06-13",
      "open": "160.40",
      "high": "162.66",
      "low": "157.31",
      "close": "159.90",
      "volume": "44442510"
    },
    {
      "date": "2024-06-14",
      "open": "158.50",
      "high": "161.3399",
      "low": "157.61",
      "close": "159.63",
      "volume": "34054020"
    },
    {
      "date": "2024-06-17",
      "open": "158.00",
      "high": "159.23",
      "low": "154.135",
      "close": "158.40",
      "volume": "44507740"
    },
    {
      "date": "2024-06-18",
      "open": "156.99",
      "high": "157.24",
      "low": "153.34",
      "close": "154.63",
      "volume": "51852030"
    },
    {
      "date": "2024-06-20",
      "open": "155.825",
      "high": "166.82",
      "low": "155.50",
      "close": "161.78",
      "volume": "93245730"
    },
    {
      "date": "2024-06-21",
      "open": "161.75",
      "high": "163.20",
      "low": "157.89",
      "close": "161.23",
      "volume": "61334700"
    },
    {
      "date": "2024-06-24",
      "open": "159.75",
      "high": "163.40",
      "low": "158.19",
      "close": "160.25",
      "volume": "45954050"
    },
    {
      "date": "2024-06-25",
      "open": "160.73",
      "high": "161.00",
      "low": "156.45",
      "close": "160.25",
      "volume": "40975280"
    },
    {
      "date": "2024-06-26",
      "open": "160.60",
      "high": "160.74",
      "low": "156.00",
      "close": "157.54",
      "volume": "36973440"
    },
    {
      "date": "2024-06-27",
      "open": "157.18",
      "high": "160.61",
      "low": "156.81",
      "close": "159.47",
      "volume": "34018220"
    },
    {
      "date": "2024-06-28",
      "open": "160.23",
      "high": "166.45",
      "low": "159.41",
      "close": "162.21",
      "volume": "56204620"
    },
    {
      "date": "2024-07-01",
      "open": "161.25",
      "high": "161.5068",
      "low": "153.64",
      "close": "157.69",
      "volume": "50436690"
    },
    {
      "date": "2024-07-02",
      "open": "157.04",
      "high": "164.58",
      "low": "156.70",
      "close": "164.31",
      "volume": "57838610"
    },
    {
      "date": "2024-07-03",
      "open": "164.20",
      "high": "165.26",
      "low": "162.51",
      "close": "163.90",
      "volume": "26980910"
    },
    {
      "date": "2024-07-05",
      "open": "165.97",
      "high": "174.0396",
      "low": "165.68",
      "close": "171.90",
      "volume": "61857050"
    },
    {
      "date": "2024-07-08",
      "open": "174.90",
      "high": "178.95",
      "low": "173.22",
      "close": "178.69",
      "volume": "60223420"
    },
    {
      "date": "2024-07-09",
      "open": "177.97",
      "high": "180.41",
      "low": "174.70",
      "close": "177.10",
      "volume": "43471170"
    },
    {
      "date": "2024-07-10",
      "open": "179.99",
      "high": "187.28",
      "low": "177.80",
      "close": "183.96",
      "volume": "90246970"
    },
    {
      "date": "2024-07-11",
      "open": "184.07",
      "high": "187.11",
      "low": "177.25",
      "close": "181.94",
      "volume": "59231410"
    },
    {
      "date": "2024-07-12",
      "open": "182.015",
      "high": "186.99",
      "low": "179.69",
      "close": "181.61",
      "volume": "50827370"
    },
    {
      "date": "2024-07-15",
      "open": "184.45",
      "high": "185.50",
      "low": "178.54",
      "close": "179.83",
      "volume": "42202730"
    },
    {
      "date": "2024-07-16",
      "open": "179.69",
      "high": "179.75",
      "low": "174.53",
      "close": "177.55",
      "volume": "40633060"
    },
    {
      "date": "2024-07-17",
      "open": "169.80",
      "high": "169.80",
      "low": "159.37",
      "close": "159.43",
      "volume": "76954200"
    },
    {
      "date": "2024-07-18",
      "open": "163.41",
      "high": "163.41",
      "low": "153.20",
      "close": "155.77",
      "volume": "69420340"
    },
    {
      "date": "2024-07-19",
      "open": "154.86",
      "high": "155.81",
      "low": "150.62",
      "close": "151.58",
      "volume": "47513060"
    },
    {
      "date": "2024-07-22",
      "open": "154.23",
      "high": "156.70",
      "low": "152.545",
      "close": "155.87",
      "volume": "43912460"
    },
    {
      "date": "2024-07-23",
      "open": "154.95",
      "high": "157.05",
      "low": "153.80",
      "close": "154.00",
      "volume": "31950580"
    },
    {
      "date": "2024-07-24",
      "open": "152.72",
      "high": "153.68",
      "low": "144.53",
      "close": "144.63",
      "volume": "49203120"
    },
    {
      "date": "2024-07-25",
      "open": "144.07",
      "high": "144.75",
      "low": "136.81",
      "close": "138.32",
      "volume": "60578530"
    },
    {
      "date": "2024-07-26",
      "open": "140.32",
      "high": "141.29",
      "low": "138.27",
      "close": "139.99",
      "volume": "49435830"
    },
    {
      "date": "2024-07-29",
      "open": "141.19",
      "high": "144.585",
      "low": "138.75",
      "close": "139.75",
      "volume": "47447190"
    },
    {
      "date": "2024-07-30",
      "open": "139.88",
      "high": "141.70",
      "low": "134.05",
      "close": "138.44",
      "volume": "68801710"
    },
    {
      "date": "2024-07-31",
      "open": "150.73",
      "high": "153.603",
      "low": "140.03",
      "close": "144.48",
      "volume": "114306800"
    },
    {
      "date": "2024-08-01",
      "open": "145.00",
      "high": "147.29",
      "low": "130.24",
      "close": "132.54",
      "volume": "94731930"
    },
    {
      "date": "2024-08-02",
      "open": "133.50",
      "high": "137.10",
      "low": "131.33",
      "close": "132.50",
      "volume": "78562000"
    },
    {
      "date": "2024-08-05",
      "open": "122.16",
      "high": "139.14",
      "low": "121.825",
      "close": "134.82",
      "volume": "76089360"
    },
    {
      "date": "2024-08-06",
      "open": "135.15",
      "high": "136.44",
      "low": "129.10",
      "close": "130.18",
      "volume": "64455610"
    },
    {
      "date": "2024-08-07",
      "open": "133.75",
      "high": "136.24",
      "low": "128.37",
      "close": "128.67",
      "volume": "54676490"
    },
    {
      "date": "2024-08-08",
      "open": "131.97",
      "high": "136.48",
      "low": "128.94",
      "close": "136.32",
      "volume": "49037450"
    },
    {
      "date": "2024-08-09",
      "open": "134.69",
      "high": "135.50",
      "low": "132.44",
      "close": "134.27",
      "volume": "40582990"
    },
    {
      "date": "2024-08-12",
      "open": "134.44",
      "high": "137.99",
      "low": "133.23",
      "close": "136.77",
      "volume": "39724340"
    },
    {
      "date": "2024-08-13",
      "open": "138.12",
      "high": "141.19",
      "low": "137.52",
      "close": "141.13",
      "volume": "42218020"
    },
    {
      "date": "2024-08-14",
      "open": "143.00",
      "high": "143.25",
      "low": "137.64",
      "close": "140.75",
      "volume": "35506430"
    },
    {
      "date": "2024-08-15",
      "open": "143.00",
      "high": "147.96",
      "low": "141.81",
      "close": "147.36",
      "volume": "43582390"
    },
    {
      "date": "2024-08-16",
      "open": "145.70",
      "high": "149.3693",
      "low": "145.20",
      "close": "148.56",
      "volume": "31123930"
    },
    {
      "date": "2024-08-19",
      "open": "148.43",
      "high": "155.365",
      "low": "147.72",
      "close": "155.28",
      "volume": "60766850"
    },
    {
      "date": "2024-08-20",
      "open": "156.49",
      "high": "162.04",
      "low": "154.51",
      "close": "156.40",
      "volume": "76851160"
    },
    {
      "date": "2024-08-21",
      "open": "156.12",
      "high": "158.65",
      "low": "155.07",
      "close": "157.81",
      "volume": "42791250"
    },
    {
      "date": "2024-08-22",
      "open": "158.87",
      "high": "159.84",
      "low": "151.01",
      "close": "151.70",
      "volume": "45737260"
    },
    {
      "date": "2024-08-23",
      "open": "153.60",
      "high": "156.40",
      "low": "151.83",
      "close": "154.98",
      "volume": "43694640"
    },
    {
      "date": "2024-08-26",
      "open": "154.70",
      "high": "158.28",
      "low": "148.9101",
      "close": "149.99",
      "volume": "49893260"
    },
    {
      "date": "2024-08-27",
      "open": "150.13",
      "high": "151.70",
      "low": "148.44",
      "close": "150.50",
      "volume": "35102650"
    },
    {
      "date": "2024-08-28",
      "open": "149.40",
      "high": "150.43",
      "low": "144.72",
      "close": "146.36",
      "volume": "34075820"
    },
    {
      "date": "2024-08-29",
      "open": "146.59",
      "high": "149.49",
      "low": "144.47",
      "close": "145.49",
      "volume": "31602110"
    },
    {
      "date": "2024-08-30",
      "open": "147.52",
      "high": "148.99",
      "low": "145.25",
      "close": "148.56",
      "volume": "31169070"
    },
    {
      "date": "2024-09-03",
      "open": "146.41",
      "high": "146.49",
      "low": "136.10",
      "close": "136.94",
      "volume": "42172670"
    },
    {
      "date": "2024-09-04",
      "open": "140.505",
      "high": "143.37",
      "low": "138.51",
      "close": "140.87",
      "volume": "42130650"
    },
    {
      "date": "2024-09-05",
      "open": "138.20",
      "high": "141.71",
      "low": "137.83",
      "close": "139.44",
      "volume": "25023020"
    },
    {
      "date": "2024-09-06",
      "open": "138.70",
      "high": "139.13",
      "low": "132.1101",
      "close": "134.35",
      "volume": "39993510"
    },
    {
      "date": "2024-09-09",
      "open": "136.10",
      "high": "138.445",
      "low": "134.86",
      "close": "138.15",
      "volume": "27194510"
    },
    {
      "date": "2024-09-10",
      "open": "139.06",
      "high": "143.08",
      "low": "137.25",
      "close": "142.84",
      "volume": "37217530"
    },
    {
      "date": "2024-09-11",
      "open": "145.325",
      "high": "150.16",
      "low": "140.71",
      "close": "149.86",
      "volume": "50935390"
    },
    {
      "date": "2024-09-12",
      "open": "148.43",
      "high": "151.54",
      "low": "147.65",
      "close": "150.77",
      "volume": "29286170"
    },
    {
      "date": "2024-09-13",
      "open": "152.32",
      "high": "153.03",
      "low": "150.70",
      "close": "152.31",
      "volume": "25117240"
    },
    {
      "date": "2024-09-16",
      "open": "151.70",
      "high": "154.44",
      "low": "150.912",
      "close": "152.08",
      "volume": "27677760"
    },
    {
      "date": "2024-09-17",
      "open": "153.55",
      "high": "154.045",
      "low": "149.225",
      "close": "150.82",
      "volume": "29888990"
    },
    {
      "date": "2024-09-18",
      "open": "150.90",
      "high": "152.82",
      "low": "148.01",
      "close": "148.29",
      "volume": "26320080"
    },
    {
      "date": "2024-09-19",
      "open": "153.81",
      "high": "159.25",
      "low": "152.77",
      "close": "156.74",
      "volume": "44499980"
    },
    {
      "date": "2024-09-20",
      "open": "156.00",
      "high": "157.45",
      "low": "152.47",
      "close": "155.95",
      "volume": "40248200"
    },
    {
      "date": "2024-09-23",
      "open": "156.445",
      "high": "157.19",
      "low": "154.97",
      "close": "156.75",
      "volume": "21728540"
    },
    {
      "date": "2024-09-24",
      "open": "157.46",
      "high": "159.64",
      "low": "154.58",
      "close": "158.32",
      "volume": "27531200"
    },
    {
      "date": "2024-09-25",
      "open": "158.50",
      "high": "162.95",
      "low": "158.18",
      "close": "162.02",
      "volume": "35233260"
    },
    {
      "date": "2024-09-26",
      "open": "167.055",
      "high": "168.68",
      "low": "164.05",
      "close": "167.49",
      "volume": "38044920"
    },
    {
      "date": "2024-09-27",
      "open": "167.48",
      "high": "168.7286",
      "low": "163.74",
      "close": "164.35",
      "volume": "27876040"
    },
    {
      "date": "2024-09-30",
      "open": "163.10",
      "high": "165.08",
      "low": "162.18",
      "close": "164.08",
      "volume": "21920300"
    },
    {
      "date": "2024-10-01",
      "open": "164.48",
      "high": "165.40",
      "low": "158.08",
      "close": "159.75",
      "volume": "31831860"
    },
    {
      "date": "2024-10-02",
      "open": "159.31",
      "high": "163.10",
      "low": "158.6689",
      "close": "159.78",
      "volume": "24630430"
    },
    {
      "date": "2024-10-03",
      "open": "159.71",
      "high": "166.7894",
      "low": "159.40",
      "close": "162.85",
      "volume": "29598790"
    },
    {
      "date": "2024-10-04",
      "open": "166.533",
      "high": "171.21",
      "low": "164.42",
      "close": "170.90",
      "volume": "44640300"
    },
    {
      "date": "2024-10-07",
      "open": "171.08",
      "high": "172.41",
      "low": "168.21",
      "close": "170.97",
      "volume": "38379930"
    },
    {
      "date": "2024-10-08",
      "open": "171.75",
      "high": "173.60",
      "low": "170.00",
      "close": "172.80",
      "volume": "34730150"
    },
    {
      "date": "2024-10-09",
      "open": "174.05",
      "high": "174.05",
      "low": "169.55",
      "close": "171.02",
      "volume": "33890740"
    },
    {
      "date": "2024-10-10",
      "open": "169.76",
      "high": "172.01",
      "low": "162.00",
      "close": "164.18",
      "volume": "75113590"
    },
    {
      "date": "2024-10-11",
      "open": "164.185",
      "high": "169.35",
      "low": "163.0101",
      "close": "167.89",
      "volume": "42136180"
    },
    {
      "date": "2024-10-14",
      "open": "167.77",
      "high": "168.90",
      "low": "165.15",
      "close": "165.27",
      "volume": "31757210"
    },
    {
      "date": "2024-10-15",
      "open": "163.21",
      "high": "164.13",
      "low": "155.74",
      "close": "156.64",
      "volume": "50768020"
    },
    {
      "date": "2024-10-16",
      "open": "158.075",
      "high": "158.28",
      "low": "154.9159",
      "close": "156.13",
      "volume": "30575770"
    },
    {
      "date": "2024-10-17",
      "open": "160.00",
      "high": "160.44",
      "low": "156.20",
      "close": "156.25",
      "volume": "29491850"
    },
    {
      "date": "2024-10-18",
      "open": "157.41",
      "high": "158.01",
      "low": "155.56",
      "close": "155.97",
      "volume": "23822990"
    },
    {
      "date": "2024-10-21",
      "open": "155.76",
      "high": "158.00",
      "low": "154.15",
      "close": "157.90",
      "volume": "25781210"
    },
    {
      "date": "2024-10-22",
      "open": "156.60",
      "high": "156.74",
      "low": "151.91",
      "close": "154.09",
      "volume": "34997350"
    },
    {
      "date": "2024-10-23",
      "open": "153.00",
      "high": "153.445",
      "low": "150.52",
      "close": "152.91",
      "volume": "26095930"
    },
    {
      "date": "2024-10-24",
      "open": "154.74",
      "high": "155.19",
      "low": "152.35",
      "close": "153.44",
      "volume": "22877020"
    },
    {
      "date": "2024-10-25",
      "open": "155.40",
      "high": "158.91",
      "low": "155.05",
      "close": "156.23",
      "volume": "29758490"
    },
    {
      "date": "2024-10-28",
      "open": "158.50",
      "high": "160.28",
      "low": "157.045",
      "close": "159.92",
      "volume": "36010130"
    },
    {
      "date": "2024-10-29",
      "open": "161.10",
      "high": "167.5099",
      "low": "158.94",
      "close": "166.25",
      "volume": "71896040"
    },
    {
      "date": "2024-10-30",
      "open": "153.01",
      "high": "153.12",
      "low": "148.10",
      "close": "148.60",
      "volume": "87701670"
    },
    {
      "date": "2024-10-31",
      "open": "147.80",
      "high": "148.68",
      "low": "143.33",
      "close": "144.07",
      "volume": "44386600"
    },
    {
      "date": "2024-11-01",
      "open": "144.44",
      "high": "144.54",
      "low": "141.32",
      "close": "141.86",
      "volume": "39027430"
    },
    {
      "date": "2024-11-04",
      "open": "141.70",
      "high": "143.64",
      "low": "139.72",
      "close": "140.71",
      "volume": "29117420"
    },
    {
      "date": "2024-11-05",
      "open": "141.94",
      "high": "143.08",
      "low": "140.80",
      "close": "141.66",
      "volume": "27067330"
    },
    {
      "date": "2024-11-06",
      "open": "144.95",
      "high": "145.625",
      "low": "141.52",
      "close": "145.10",
      "volume": "32911500"
    },
    {
      "date": "2024-11-07",
      "open": "146.68",
      "high": "150.12",
      "low": "145.66",
      "close": "149.82",
      "volume": "30326430"
    },
    {
      "date": "2024-11-08",
      "open": "149.39",
      "high": "150.71",
      "low": "147.525",
      "close": "147.95",
      "volume": "27560340"
    },
    {
      "date": "2024-11-11",
      "open": "147.38",
      "high": "148.57",
      "low": "144.91",
      "close": "147.35",
      "volume": "29868130"
    },
    {
      "date": "2024-11-12",
      "open": "147.00",
      "high": "147.45",
      "low": "141.5501",
      "close": "143.63",
      "volume": "33560290"
    },
    {
      "date": "2024-11-13",
      "open": "142.86",
      "high": "144.49",
      "low": "139.07",
      "close": "139.30",
      "volume": "35146650"
    },
    {
      "date": "2024-11-14",
      "open": "140.34",
      "high": "141.40",
      "low": "138.56",
      "close": "138.84",
      "volume": "31681410"
    },
    {
      "date": "2024-11-15",
      "open": "136.575",
      "high": "137.35",
      "low": "133.65",
      "close": "134.90",
      "volume": "44217530"
    },
    {
      "date": "2024-11-18",
      "open": "138.185",
      "high": "140.90",
      "low": "137.21",
      "close": "138.93",
      "volume": "38782430"
    },
    {
      "date": "2024-11-19",
      "open": "137.41",
      "high": "139.75",
      "low": "137.14",
      "close": "139.39",
      "volume": "23131350"
    },
    {
      "date": "2024-11-20",
      "open": "138.96",
      "high": "140.77",
      "low": "135.48",
      "close": "137.60",
      "volume": "28843070"
    },
    {
      "date": "2024-11-21",
      "open": "138.87",
      "high": "140.2799",
      "low": "134.93",
      "close": "137.49",
      "volume": "29311440"
    },
    {
      "date": "2024-11-22",
      "open": "137.35",
      "high": "139.13",
      "low": "137.04",
      "close": "138.35",
      "volume": "21784730"
    },
    {
      "date": "2024-11-25",
      "open": "140.49",
      "high": "142.35",
      "low": "139.05",
      "close": "141.13",
      "volume": "30923110"
    },
    {
      "date": "2024-11-26",
      "open": "142.55",
      "high": "142.80",
      "low": "136.62",
      "close": "137.72",
      "volume": "32092380"
    },
    {
      "date": "2024-11-27",
      "open": "137.20",
      "high": "137.94",
      "low": "132.96",
      "close": "136.24",
      "volume": "30175290"
    },
    {
      "date": "2024-11-29",
      "open": "136.24",
      "high": "138.5876",
      "low": "135.78",
      "close": "137.175",
      "volume": "16085710"
    },
    {
      "date": "2024-12-02",
      "open": "137.915",
      "high": "142.82",
      "low": "137.80",
      "close": "142.06",
      "volume": "33102440"
    },
    {
      "date": "2024-12-03",
      "open": "142.58",
      "high": "143.4495",
      "low": "141.0801",
      "close": "141.98",
      "volume": "22665350"
    },
    {
      "date": "2024-12-04",
      "open": "142.96",
      "high": "144.12",
      "low": "141.18",
      "close": "143.99",
      "volume": "25942650"
    },
    {
      "date": "2024-12-05",
      "open": "143.68",
      "high": "143.95",
      "low": "140.38",
      "close": "141.36",
      "volume": "29576930"
    },
    {
      "date": "2024-12-06",
      "open": "141.48",
      "high": "142.7852",
      "low": "137.40",
      "close": "138.59",
      "volume": "33576840"
    },
    {
      "date": "2024-12-09",
      "open": "135.71",
      "high": "135.77",
      "low": "130.00",
      "close": "130.87",
      "volume": "57055560"
    },
    {
      "date": "2024-12-10",
      "open": "131.56",
      "high": "131.56",
      "low": "127.07",
      "close": "127.74",
      "volume": "38907200"
    },
    {
      "date": "2024-12-11",
      "open": "128.52",
      "high": "131.21",
      "low": "126.2201",
      "close": "130.15",
      "volume": "45588140"
    },
    {
      "date": "2024-12-12",
      "open": "130.00",
      "high": "132.32",
      "low": "129.07",
      "close": "130.60",
      "volume": "34267090"
    },
    {
      "date": "2024-12-13",
      "open": "131.30",
      "high": "131.30",
      "low": "124.77",
      "close": "126.91",
      "volume": "67544740"
    },
    {
      "date": "2024-12-16",
      "open": "126.01",
      "high": "127.76",
      "low": "123.12",
      "close": "126.69",
      "volume": "42090280"
    },
    {
      "date": "2024-12-17",
      "open": "124.45",
      "high": "127.08",
      "low": "123.15",
      "close": "125.02",
      "volume": "43314940"
    },
    {
      "date": "2024-12-18",
      "open": "125.43",
      "high": "127.75",
      "low": "120.43",
      "close": "121.41",
      "volume": "49724440"
    },
    {
      "date": "2024-12-19",
      "open": "122.16",
      "high": "123.38",
      "low": "118.45",
      "close": "118.88",
      "volume": "46160670"
    },
    {
      "date": "2024-12-20",
      "open": "118.00",
      "high": "121.86",
      "low": "117.90",
      "close": "119.21",
      "volume": "53591210"
    },
    {
      "date": "2024-12-23",
      "open": "120.71",
      "high": "126.3387",
      "low": "120.47",
      "close": "124.60",
      "volume": "47777900"
    },
    {
      "date": "2024-12-24",
      "open": "127.51",
      "high": "127.51",
      "low": "124.66",
      "close": "126.29",
      "volume": "24829560"
    },
    {
      "date": "2024-12-26",
      "open": "125.52",
      "high": "127.2999",
      "low": "125.05",
      "close": "125.06",
      "volume": "25139140"
    },
    {
      "date": "2024-12-27",
      "open": "124.37",
      "high": "126.18",
      "low": "122.26",
      "close": "125.19",
      "volume": "32924010"
    },
    {
      "date": "2024-12-30",
      "open": "123.562",
      "high": "124.10",
      "low": "122.35",
      "close": "122.44",
      "volume": "30501640"
    },
    {
      "date": "2024-12-31",
      "open": "123.10",
      "high": "123.55",
      "low": "120.138",
      "close": "120.79",
      "volume": "30203430"
    },
    {
      "date": "2025-01-02",
      "open": "122.29",
      "high": "123.14",
      "low": "119.44",
      "close": "120.63",
      "volume": "34256180"
    },
    {
      "date": "2025-01-03",
      "open": "121.65",
      "high": "125.56",
      "low": "121.42",
      "close": "125.37",
      "volume": "36785300"
    },
    {
      "date": "2025-01-06",
      "open": "129.07",
      "high": "130.73",
      "low": "127.36",
      "close": "129.55",
      "volume": "48020190"
    },
    {
      "date": "2025-01-07",
      "open": "130.51",
      "high": "131.71",
      "low": "126.8537",
      "close": "127.33",
      "volume": "39220410"
    },
    {
      "date": "2025-01-08",
      "open": "124.51",
      "high": "125.30",
      "low": "120.1201",
      "close": "121.84",
      "volume": "46723140"
    },
    {
      "date": "2025-01-10",
      "open": "118.18",
      "high": "118.71",
      "low": "114.4501",
      "close": "116.04",
      "volume": "59415610"
    },
    {
      "date": "2025-01-13",
      "open": "115.28",
      "high": "117.48",
      "low": "114.41",
      "close": "117.32",
      "volume": "39128900"
    },
    {
      "date": "2025-01-14",
      "open": "118.00",
      "high": "118.66",
      "low": "114.50",
      "close": "116.09",
      "volume": "37005280"
    },
    {
      "date": "2025-01-15",
      "open": "117.55",
      "high": "120.42",
      "low": "117.46",
      "close": "119.96",
      "volume": "38185820"
    },
    {
      "date": "2025-01-16",
      "open": "120.24",
      "high": "121.09",
      "low": "118.25",
      "close": "118.44",
      "volume": "29414130"
    },
    {
      "date": "2025-01-17",
      "open": "120.78",
      "high": "122.74",
      "low": "120.55",
      "close": "121.46",
      "volume": "35765920"
    },
    {
      "date": "2025-01-21",
      "open": "122.39",
      "high": "123.75",
      "low": "121.1201",
      "close": "122.28",
      "volume": "31578830"
    },
    {
      "date": "2025-01-22",
      "open": "123.08",
      "high": "125.65",
      "low": "121.912",
      "close": "123.75",
      "volume": "35023840"
    },
    {
      "date": "2025-01-23",
      "open": "121.425",
      "high": "123.71",
      "low": "120.63",
      "close": "123.04",
      "volume": "24921110"
    },
    {
      "date": "2025-01-24",
      "open": "124.55",
      "high": "125.25",
      "low": "122.23",
      "close": "122.84",
      "volume": "31570300"
    },
    {
      "date": "2025-01-27",
      "open": "117.80",
      "high": "118.08",
      "low": "112.80",
      "close": "115.01",
      "volume": "61067890"
    },
    {
      "date": "2025-01-28",
      "open": "115.175",
      "high": "116.15",
      "low": "112.95",
      "close": "114.17",
      "volume": "40554760"
    },
    {
      "date": "2025-01-29",
      "open": "115.77",
      "high": "118.52",
      "low": "114.96",
      "close": "117.35",
      "volume": "40199050"
    },
    {
      "date": "2025-01-30",
      "open": "118.53",
      "high": "120.44",
      "low": "117.09",
      "close": "118.86",
      "volume": "29788380"
    },
    {
      "date": "2025-01-31",
      "open": "119.14",
      "high": "119.565",
      "low": "115.33",
      "close": "115.95",
      "volume": "40533570"
    },
    {
      "date": "2025-02-03",
      "open": "113.875",
      "high": "115.16",
      "low": "112.98",
      "close": "114.27",
      "volume": "34586050"
    },
    {
      "date": "2025-02-04",
      "open": "115.45",
      "high": "119.85",
      "low": "114.79",
      "close": "119.50",
      "volume": "69412090"
    },
    {
      "date": "2025-02-05",
      "open": "107.61",
      "high": "112.09",
      "low": "106.50",
      "close": "112.01",
      "volume": "110609300"
    },
    {
      "date": "2025-02-06",
      "open": "110.93",
      "high": "112.56",
      "low": "109.02",
      "close": "110.16",
      "volume": "50426590"
    },
    {
      "date": "2025-02-07",
      "open": "109.13",
      "high": "109.92",
      "low": "106.79",
      "close": "107.56",
      "volume": "46082500"
    },
    {
      "date": "2025-02-10",
      "open": "108.44",
      "high": "111.40",
      "low": "108.15",
      "close": "110.48",
      "volume": "34905360"
    },
    {
      "date": "2025-02-11",
      "open": "108.98",
      "high": "113.07",
      "low": "108.94",
      "close": "111.10",
      "volume": "35033760"
    },
    {
      "date": "2025-02-12",
      "open": "109.52",
      "high": "111.8356",
      "low": "109.0649",
      "close": "111.72",
      "volume": "25319730"
    },
    {
      "date": "2025-02-13",
      "open": "112.00",
      "high": "114.60",
      "low": "110.40",
      "close": "111.81",
      "volume": "40911800"
    },
    {
      "date": "2025-02-14",
      "open": "112.65",
      "high": "114.63",
      "low": "111.70",
      "close": "113.10",
      "volume": "32477160"
    },
    {
      "date": "2025-02-18",
      "open": "114.05",
      "high": "115.55",
      "low": "113.45",
      "close": "114.28",
      "volume": "31720310"
    },
    {
      "date": "2025-02-19",
      "open": "114.245",
      "high": "116.11",
      "low": "113.14",
      "close": "114.69",
      "volume": "28807710"
    },
    {
      "date": "2025-02-20",
      "open": "115.01",
      "high": "116.55",
      "low": "113.105",
      "close": "114.17",
      "volume": "27219570"
    },
    {
      "date": "2025-02-21",
      "open": "114.845",
      "high": "115.76",
      "low": "110.43",
      "close": "110.84",
      "volume": "41353680"
    },
    {
      "date": "2025-02-24",
      "open": "111.49",
      "high": "111.60",
      "low": "107.98",
      "close": "108.11",
      "volume": "29072210"
    },
    {
      "date": "2025-02-25",
      "open": "107.885",
      "high": "108.64",
      "low": "103.62",
      "close": "103.96",
      "volume": "39169160"
    },
    {
      "date": "2025-02-26",
      "open": "104.945",
      "high": "105.7999",
      "low": "103.99",
      "close": "104.74",
      "volume": "29178210"
    },
    {
      "date": "2025-02-27",
      "open": "105.08",
      "high": "105.76",
      "low": "99.50",
      "close": "99.51",
      "volume": "47263730"
    },
    {
      "date": "2025-02-28",
      "open": "99.56",
      "high": "101.80",
      "low": "98.69",
      "close": "99.86",
      "volume": "45194580"
    },
    {
      "date": "2025-03-03",
      "open": "101.515",
      "high": "102.34",
      "low": "97.09",
      "close": "98.23",
      "volume": "38957990"
    },
    {
      "date": "2025-03-04",
      "open": "96.00",
      "high": "103.18",
      "low": "95.89",
      "close": "100.75",
      "volume": "54156940"
    },
    {
      "date": "2025-03-05",
      "open": "100.36",
      "high": "101.84",
      "low": "98.87",
      "close": "101.67",
      "volume": "27855490"
    },
    {
      "date": "2025-03-06",
      "open": "99.05",
      "high": "101.08",
      "low": "98.27",
      "close": "98.85",
      "volume": "28984980"
    },
    {
      "date": "2025-03-07",
      "open": "98.88",
      "high": "100.65",
      "low": "96.39",
      "close": "100.31",
      "volume": "33254370"
    },
    {
      "date": "2025-03-10",
      "open": "98.57",
      "high": "101.29",
      "low": "95.83",
      "close": "96.63",
      "volume": "38733190"
    },
    {
      "date": "2025-03-11",
      "open": "96.79",
      "high": "98.1599",
      "low": "94.73",
      "close": "96.76",
      "volume": "34078300"
    },
    {
      "date": "2025-03-12",
      "open": "99.045",
      "high": "101.715",
      "low": "98.17",
      "close": "100.79",
      "volume": "34241290"
    },
    {
      "date": "2025-03-13",
      "open": "99.715",
      "high": "100.07",
      "low": "97.27",
      "close": "98.11",
      "volume": "28575150"
    },
    {
      "date": "2025-03-14",
      "open": "99.64",
      "high": "101.22",
      "low": "99.58",
      "close": "100.97",
      "volume": "24715270"
    },
    {
      "date": "2025-03-17",
      "open": "102.60",
      "high": "106.15",
      "low": "102.60",
      "close": "104.59",
      "volume": "43689520"
    },
    {
      "date": "2025-03-18",
      "open": "103.85",
      "high": "104.55",
      "low": "102.97",
      "close": "103.51",
      "volume": "27152830"
    },
    {
      "date": "2025-03-19",
      "open": "104.42",
      "high": "107.90",
      "low": "101.96",
      "close": "106.23",
      "volume": "32287500"
    },
    {
      "date": "2025-03-20",
      "open": "105.12",
      "high": "108.26",
      "low": "105.12",
      "close": "107.14",
      "volume": "26871840"
    },
    {
      "date": "2025-03-21",
      "open": "105.33",
      "high": "107.25",
      "low": "104.33",
      "close": "106.44",
      "volume": "30767940"
    },
    {
      "date": "2025-03-24",
      "open": "109.73",
      "high": "114.85",
      "low": "109.40",
      "close": "113.85",
      "volume": "53342000"
    },
    {
      "date": "2025-03-25",
      "open": "113.265",
      "high": "114.95",
      "low": "112.71",
      "close": "114.81",
      "volume": "29077510"
    },
    {
      "date": "2025-03-26",
      "open": "114.11",
      "high": "115.8999",
      "low": "108.68",
      "close": "110.19",
      "volume": "39976490"
    },
    {
      "date": "2025-03-27",
      "open": "106.11",
      "high": "107.62",
      "low": "105.5499",
      "close": "106.65",
      "volume": "32773710"
    },
    {
      "date": "2025-03-28",
      "open": "105.525",
      "high": "106.51",
      "low": "102.48",
      "close": "103.22",
      "volume": "31069110"
    },
    {
      "date": "2025-03-31",
      "open": "100.235",
      "high": "102.82",
      "low": "98.80",
      "close": "102.74",
      "volume": "30865340"
    },
    {
      "date": "2025-04-01",
      "open": "102.16",
      "high": "102.83",
      "low": "100.93",
      "close": "102.78",
      "volume": "23523230"
    },
    {
      "date": "2025-04-02",
      "open": "101.52",
      "high": "104.185",
      "low": "100.76",
      "close": "102.96",
      "volume": "20793990"
    },
    {
      "date": "2025-04-03",
      "open": "97.79",
      "high": "99.4499",
      "low": "93.64",
      "close": "93.80",
      "volume": "50472540"
    },
    {
      "date": "2025-04-04",
      "open": "90.10",
      "high": "91.08",
      "low": "83.67",
      "close": "85.76",
      "volume": "65847020"
    },
    {
      "date": "2025-04-07",
      "open": "80.68",
      "high": "89.00",
      "low": "77.75",
      "close": "83.64",
      "volume": "70515430"
    },
    {
      "date": "2025-04-08",
      "open": "86.145",
      "high": "88.93",
      "low": "76.48",
      "close": "78.21",
      "volume": "69910230"
    },
    {
      "date": "2025-04-09",
      "open": "79.22",
      "high": "97.91",
      "low": "78.87",
      "close": "96.84",
      "volume": "97827350"
    },
    {
      "date": "2025-04-10",
      "open": "91.00",
      "high": "92.95",
      "low": "85.06",
      "close": "88.70",
      "volume": "65210570"
    },
    {
      "date": "2025-04-11",
      "open": "90.51",
      "high": "94.76",
      "low": "90.50",
      "close": "93.40",
      "volume": "57892600"
    },
    {
      "date": "2025-04-14",
      "open": "97.11",
      "high": "97.3699",
      "low": "93.45",
      "close": "94.50",
      "volume": "36002970"
    },
    {
      "date": "2025-04-15",
      "open": "94.66",
      "high": "96.85",
      "low": "94.62",
      "close": "95.29",
      "volume": "28116540"
    },
    {
      "date": "2025-04-16",
      "open": "87.61",
      "high": "90.47",
      "low": "85.295",
      "close": "88.29",
      "volume": "62109020"
    },
    {
      "date": "2025-04-17",
      "open": "88.84",
      "high": "89.03",
      "low": "86.515",
      "close": "87.50",
      "volume": "34801440"
    },
    {
      "date": "2025-04-21",
      "open": "86.015",
      "high": "86.14",
      "low": "83.75",
      "close": "85.56",
      "volume": "33855390"
    },
    {
      "date": "2025-04-22",
      "open": "86.12",
      "high": "87.17",
      "low": "85.17",
      "close": "86.26",
      "volume": "35236740"
    },
    {
      "date": "2025-04-23",
      "open": "91.875",
      "high": "93.74",
      "low": "90.12",
      "close": "90.39",
      "volume": "41102590"
    },
    {
      "date": "2025-04-24",
      "open": "91.59",
      "high": "94.75",
      "low": "90.37",
      "close": "94.47",
      "volume": "33681920"
    },
    {
      "date": "2025-04-25",
      "open": "93.275",
      "high": "97.10",
      "low": "92.85",
      "close": "96.645",
      "volume": "28575340"
    },
    {
      "date": "2025-04-28",
      "open": "95.575",
      "high": "97.4865",
      "low": "94.27",
      "close": "96.39",
      "volume": "30456680"
    },
    {
      "date": "2025-04-29",
      "open": "95.755",
      "high": "97.1767",
      "low": "95.33",
      "close": "96.06",
      "volume": "20700640"
    },
    {
      "date": "2025-04-30",
      "open": "92.81",
      "high": "97.55",
      "low": "91.87",
      "close": "97.35",
      "volume": "29730730"
    },
    {
      "date": "2025-05-01",
      "open": "99.265",
      "high": "100.10",
      "low": "96.45",
      "close": "96.65",
      "volume": "29591510"
    },
    {
      "date": "2025-05-02",
      "open": "98.40",
      "high": "99.88",
      "low": "98.30",
      "close": "98.80",
      "volume": "29957890"
    },
    {
      "date": "2025-05-05",
      "open": "99.00",
      "high": "102.05",
      "low": "98.76",
      "close": "100.59",
      "volume": "41268890"
    },
    {
      "date": "2025-05-06",
      "open": "98.41",
      "high": "100.07",
      "low": "97.44",
      "close": "98.62",
      "volume": "54264250"
    },
    {
      "date": "2025-05-07",
      "open": "100.75",
      "high": "103.42",
      "low": "96.88",
      "close": "100.36",
      "volume": "86648750"
    },
    {
      "date": "2025-05-08",
      "open": "101.92",
      "high": "105.44",
      "low": "101.56",
      "close": "101.70",
      "volume": "54231360"
    },
    {
      "date": "2025-05-09",
      "open": "102.585",
      "high": "103.54",
      "low": "101.60",
      "close": "102.84",
      "volume": "31704260"
    },
    {
      "date": "2025-05-12",
      "open": "110.415",
      "high": "110.667",
      "low": "106.98",
      "close": "108.12",
      "volume": "50543400"
    },
    {
      "date": "2025-05-13",
      "open": "109.60",
      "high": "113.1277",
      "low": "109.00",
      "close": "112.46",
      "volume": "55659510"
    },
    {
      "date": "2025-05-14",
      "open": "119.83",
      "high": "122.52",
      "low": "116.59",
      "close": "117.72",
      "volume": "86743700"
    },
    {
      "date": "2025-05-15",
      "open": "117.02",
      "high": "117.50",
      "low": "114.01",
      "close": "114.99",
      "volume": "43843240"
    },
    {
      "date": "2025-05-16",
      "open": "118.07",
      "high": "118.24",
      "low": "116.01",
      "close": "117.17",
      "volume": "43419700"
    },
    {
      "date": "2025-05-19",
      "open": "115.015",
      "high": "115.53",
      "low": "114.06",
      "close": "114.74",
      "volume": "37737370"
    },
    {
      "date": "2025-05-20",
      "open": "114.35",
      "high": "114.51",
      "low": "112.08",
      "close": "113.51",
      "volume": "29030820"
    },
    {
      "date": "2025-05-21",
      "open": "113.85",
      "high": "116.10",
      "low": "111.09",
      "close": "112.06",
      "volume": "43594610"
    },
    {
      "date": "2025-05-22",
      "open": "111.90",
      "high": "112.64",
      "low": "110.61",
      "close": "110.71",
      "volume": "29251960"
    },
    {
      "date": "2025-05-23",
      "open": "108.085",
      "high": "111.015",
      "low": "107.6671",
      "close": "110.31",
      "volume": "30867270"
    },
    {
      "date": "2025-05-27",
      "open": "113.175",
      "high": "115.395",
      "low": "112.27",
      "close": "114.56",
      "volume": "37885020"
    },
    {
      "date": "2025-05-28",
      "open": "114.915",
      "high": "114.948",
      "low": "112.66",
      "close": "112.86",
      "volume": "27483740"
    },
    {
      "date": "2025-05-29",
      "open": "115.485",
      "high": "115.54",
      "low": "112.13",
      "close": "113.03",
      "volume": "30572130"
    },
    {
      "date": "2025-05-30",
      "open": "111.584",
      "high": "112.11",
      "low": "108.6154",
      "close": "110.73",
      "volume": "36088470"
    },
    {
      "date": "2025-06-02",
      "open": "111.06",
      "high": "114.86",
      "low": "111.01",
      "close": "114.63",
      "volume": "34078360"
    },
    {
      "date": "2025-06-03",
      "open": "114.50",
      "high": "117.68",
      "low": "113.28",
      "close": "117.31",
      "volume": "37161480"
    },
    {
      "date": "2025-06-04",
      "open": "117.41",
      "high": "119.295",
      "low": "115.73",
      "close": "118.58",
      "volume": "31024990"
    },
    {
      "date": "2025-06-05",
      "open": "118.95",
      "high": "119.2448",
      "low": "114.71",
      "close": "115.69",
      "volume": "34182900"
    },
    {
      "date": "2025-06-06",
      "open": "117.685",
      "high": "118.38",
      "low": "115.88",
      "close": "116.19",
      "volume": "27042080"
    },
    {
      "date": "2025-06-09",
      "open": "119.18",
      "high": "122.3699",
      "low": "119.04",
      "close": "121.73",
      "volume": "55437650"
    },
    {
      "date": "2025-06-10",
      "open": "121.105",
      "high": "124.09",
      "low": "120.80",
      "close": "123.24",
      "volume": "41691910"
    },
    {
      "date": "2025-06-11",
      "open": "124.44",
      "high": "124.47",
      "low": "119.88",
      "close": "121.14",
      "volume": "32261860"
    },
    {
      "date": "2025-06-12",
      "open": "120.615",
      "high": "122.25",
      "low": "118.03",
      "close": "118.50",
      "volume": "44718370"
    },
    {
      "date": "2025-06-13",
      "open": "116.045",
      "high": "117.883",
      "low": "115.06",
      "close": "116.16",
      "volume": "39702740"
    },
    {
      "date": "2025-06-16",
      "open": "118.635",
      "high": "128.1393",
      "low": "117.78",
      "close": "126.39",
      "volume": "100968500"
    },
    {
      "date": "2025-06-17",
      "open": "127.93",
      "high": "130.70",
      "low": "126.58",
      "close": "127.10",
      "volume": "86623910"
    },
    {
      "date": "2025-06-18",
      "open": "128.01",
      "high": "129.21",
      "low": "125.77",
      "close": "126.79",
      "volume": "49627110"
    },
    {
      "date": "2025-06-20",
      "open": "129.00",
      "high": "132.805",
      "low": "127.55",
      "close": "128.24",
      "volume": "79930980"
    },
    {
      "date": "2025-06-23",
      "open": "130.47",
      "high": "133.25",
      "low": "126.82",
      "close": "129.58",
      "volume": "65152870"
    },
    {
      "date": "2025-06-24",
      "open": "133.43",
      "high": "138.79",
      "low": "132.93",
      "close": "138.43",
      "volume": "78572000"
    },
    {
      "date": "2025-06-25",
      "open": "140.94",
      "high": "144.18",
      "low": "139.46",
      "close": "143.40",
      "volume": "74607220"
    },
    {
      "date": "2025-06-26",
      "open": "145.97",
      "high": "146.00",
      "low": "141.91",
      "close": "143.68",
      "volume": "58180080"
    },
    {
      "date": "2025-06-27",
      "open": "144.18",
      "high": "147.7504",
      "low": "141.63",
      "close": "143.81",
      "volume": "61937850"
    },
    {
      "date": "2025-06-30",
      "open": "144.00",
      "high": "146.00",
      "low": "141.01",
      "close": "141.90",
      "volume": "42972470"
    },
    {
      "date": "2025-07-01",
      "open": "138.77",
      "high": "140.23",
      "low": "135.1202",
      "close": "136.11",
      "volume": "55257240"
    },
    {
      "date": "2025-07-02",
      "open": "135.53",
      "high": "139.78",
      "low": "135.22",
      "close": "138.52",
      "volume": "39227990"
    },
    {
      "date": "2025-07-03",
      "open": "139.11",
      "high": "139.50",
      "low": "137.32",
      "close": "137.91",
      "volume": "28645990"
    },
    {
      "date": "2025-07-07",
      "open": "136.56",
      "high": "137.44",
      "low": "133.50",
      "close": "134.80",
      "volume": "37395010"
    },
    {
      "date": "2025-07-08",
      "open": "137.32",
      "high": "139.15",
      "low": "135.91",
      "close": "137.82",
      "volume": "36124610"
    },
    {
      "date": "2025-07-09",
      "open": "138.69",
      "high": "140.65",
      "low": "137.59",
      "close": "138.41",
      "volume": "37013130"
    },
    {
      "date": "2025-07-10",
      "open": "143.00",
      "high": "145.82",
      "low": "141.85",
      "close": "144.16",
      "volume": "61101470"
    },
    {
      "date": "2025-07-11",
      "open": "142.60",
      "high": "147.40",
      "low": "141.60",
      "close": "146.42",
      "volume": "50049180"
    },
    {
      "date": "2025-07-14",
      "open": "145.09",
      "high": "147.58",
      "low": "141.90",
      "close": "146.24",
      "volume": "44718550"
    },
    {
      "date": "2025-07-15",
      "open": "153.75",
      "high": "158.68",
      "low": "153.56",
      "close": "155.61",
      "volume": "93370080"
    },
    {
      "date": "2025-07-16",
      "open": "155.31",
      "high": "160.36",
      "low": "152.85",
      "close": "160.08",
      "volume": "59492760"
    },
    {
      "date": "2025-07-17",
      "open": "161.81",
      "high": "161.96",
      "low": "158.68",
      "close": "160.41",
      "volume": "50605120"
    },
    {
      "date": "2025-07-18",
      "open": "159.59",
      "high": "160.83",
      "low": "155.81",
      "close": "156.99",
      "volume": "48859840"
    },
    {
      "date": "2025-07-21",
      "open": "157.62",
      "high": "160.34",
      "low": "156.92",
      "close": "157.00",
      "volume": "39021130"
    },
    {
      "date": "2025-07-22",
      "open": "156.20",
      "high": "156.2291",
      "low": "149.34",
      "close": "154.72",
      "volume": "49028020"
    },
    {
      "date": "2025-07-23",
      "open": "156.315",
      "high": "159.4485",
      "low": "156.00",
      "close": "158.65",
      "volume": "41510900"
    },
    {
      "date": "2025-07-24",
      "open": "159.12",
      "high": "163.93",
      "low": "158.36",
      "close": "162.12",
      "volume": "48440110"
    },
    {
      "date": "2025-07-25",
      "open": "163.505",
      "high": "167.175",
      "low": "162.36",
      "close": "166.47",
      "volume": "53432260"
    },
    {
      "date": "2025-07-28",
      "open": "169.08",
      "high": "174.70",
      "low": "168.67",
      "close": "173.66",
      "volume": "68267840"
    },
    {
      "date": "2025-07-29",
      "open": "175.205",
      "high": "182.31",
      "low": "174.68",
      "close": "177.44",
      "volume": "108154800"
    },
    {
      "date": "2025-07-30",
      "open": "175.605",
      "high": "180.37",
      "low": "173.80",
      "close": "179.51",
      "volume": "64820290"
    },
    {
      "date": "2025-07-31",
      "open": "182.015",
      "high": "182.50",
      "low": "173.00",
      "close": "176.31",
      "volume": "71765290"
    },
    {
      "date": "2025-08-01",
      "open": "170.16",
      "high": "174.40",
      "low": "166.82",
      "close": "171.70",
      "volume": "75396130"
    },
    {
      "date": "2025-08-04",
      "open": "174.605",
      "high": "177.86",
      "low": "173.56",
      "close": "176.78",
      "volume": "52951040"
    },
    {
      "date": "2025-08-05",
      "open": "177.565",
      "high": "177.99",
      "low": "171.80",
      "close": "174.31",
      "volume": "88808520"
    },
    {
      "date": "2025-08-06",
      "open": "165.05",
      "high": "166.18",
      "low": "157.80",
      "close": "163.12",
      "volume": "133641800"
    },
    {
      "date": "2025-08-07",
      "open": "166.835",
      "high": "175.75",
      "low": "166.70",
      "close": "172.40",
      "volume": "95448310"
    },
    {
      "date": "2025-08-08",
      "open": "174.04",
      "high": "176.48",
      "low": "170.52",
      "close": "172.76",
      "volume": "68866690"
    },
    {
      "date": "2025-08-11",
      "open": "170.04",
      "high": "178.82",
      "low": "169.38",
      "close": "172.28",
      "volume": "70651030"
    },
    {
      "date": "2025-08-12",
      "open": "173.32",
      "high": "175.16",
      "low": "168.50",
      "close": "174.95",
      "volume": "52335750"
    },
    {
      "date": "2025-08-13",
      "open": "179.91",
      "high": "186.65",
      "low": "179.38",
      "close": "184.42",
      "volume": "108305100"
    },
    {
      "date": "2025-08-14",
      "open": "179.83",
      "high": "185.44",
      "low": "179.56",
      "close": "180.95",
      "volume": "66308820"
    },
    {
      "date": "2025-08-15",
      "open": "180.06",
      "high": "180.14",
      "low": "176.25",
      "close": "177.51",
      "volume": "51543140"
    },
    {
      "date": "2025-08-18",
      "open": "176.755",
      "high": "178.7953",
      "low": "174.36",
      "close": "176.14",
      "volume": "35937530"
    },
    {
      "date": "2025-08-19",
      "open": "173.10",
      "high": "173.17",
      "low": "166.10",
      "close": "166.55",
      "volume": "64455010"
    },
    {
      "date": "2025-08-20",
      "open": "164.10",
      "high": "166.65",
      "low": "158.25",
      "close": "165.20",
      "volume": "60233230"
    },
    {
      "date": "2025-08-21",
      "open": "165.86",
      "high": "165.8799",
      "low": "162.2558",
      "close": "163.71",
      "volume": "37880460"
    },
    {
      "date": "2025-08-22",
      "open": "162.17",
      "high": "168.53",
      "low": "161.80",
      "close": "167.76",
      "volume": "43998610"
    },
    {
      "date": "2025-08-25",
      "open": "165.55",
      "high": "165.59",
      "low": "161.72",
      "close": "163.36",
      "volume": "36134680"
    },
    {
      "date": "2025-08-26",
      "open": "168.65",
      "high": "169.77",
      "low": "164.91",
      "close": "166.62",
      "volume": "52138560"
    },
    {
      "date": "2025-08-27",
      "open": "166.04",
      "high": "167.68",
      "low": "164.65",
      "close": "167.13",
      "volume": "37031040"
    },
    {
      "date": "2025-08-28",
      "open": "168.50",
      "high": "170.99",
      "low": "166.65",
      "close": "168.58",
      "volume": "36285190"
    },
    {
      "date": "2025-08-29",
      "open": "166.81",
      "high": "168.57",
      "low": "161.90",
      "close": "162.63",
      "volume": "37516820"
    },
    {
      "date": "2025-09-02",
      "open": "158.42",
      "high": "162.3916",
      "low": "156.62",
      "close": "162.32",
      "volume": "38656130"
    },
    {
      "date": "2025-09-03",
      "open": "161.81",
      "high": "164.75",
      "low": "160.58",
      "close": "162.13",
      "volume": "30752790"
    },
    {
      "date": "2025-09-04",
      "open": "159.935",
      "high": "162.05",
      "low": "157.79",
      "close": "161.79",
      "volume": "32103500"
    },
    {
      "date": "2025-09-05",
      "open": "157.12",
      "high": "157.14",
      "low": "150.18",
      "close": "151.14",
      "volume": "78255950"
    },
    {
      "date": "2025-09-08",
      "open": "151.80",
      "high": "152.6388",
      "low": "149.22",
      "close": "151.41",
      "volume": "41849000"
    },
    {
      "date": "2025-09-09",
      "open": "151.99",
      "high": "156.66",
      "low": "151.93",
      "close": "155.82",
      "volume": "42802470"
    },
    {
      "date": "2025-09-10",
      "open": "163.54",
      "high": "164.525",
      "low": "158.00",
      "close": "159.54",
      "volume": "52465270"
    },
    {
      "date": "2025-09-11",
      "open": "158.62",
      "high": "160.21",
      "low": "154.99",
      "close": "155.67",
      "volume": "48817720"
    },
    {
      "date": "2025-09-12",
      "open": "157.00",
      "high": "160.41",
      "low": "154.92",
      "close": "158.57",
      "volume": "42232780"
    },
    {
      "date": "2025-09-15",
      "open": "160.01",
      "high": "162.30",
      "low": "157.6012",
      "close": "161.16",
      "volume": "36808730"
    },
    {
      "date": "2025-09-16",
      "open": "161.37",
      "high": "161.95",
      "low": "159.22",
      "close": "160.46",
      "volume": "27946480"
    },
    {
      "date": "2025-09-17",
      "open": "159.28",
      "high": "161.63",
      "low": "155.76",
      "close": "159.16",
      "volume": "41823840"
    },
    {
      "date": "2025-09-18",
      "open": "150.96",
      "high": "158.7699",
      "low": "149.85",
      "close": "157.92",
      "volume": "84549470"
    },
    {
      "date": "2025-09-19",
      "open": "157.38",
      "high": "159.84",
      "low": "155.90",
      "close": "157.39",
      "volume": "55448080"
    },
    {
      "date": "2025-09-22",
      "open": "157.42",
      "high": "162.68",
      "low": "157.42",
      "close": "159.79",
      "volume": "46505480"
    },
    {
      "date": "2025-09-23",
      "open": "160.52",
      "high": "163.39",
      "low": "159.21",
      "close": "160.90",
      "volume": "39448320"
    },
    {
      "date": "2025-09-24",
      "open": "162.98",
      "high": "165.10",
      "low": "158.43",
      "close": "160.88",
      "volume": "38464120"
    },
    {
      "date": "2025-09-25",
      "open": "157.135",
      "high": "161.63",
      "low": "154.7798",
      "close": "161.27",
      "volume": "36809880"
    },
    {
      "date": "2025-09-26",
      "open": "160.52",
      "high": "162.11",
      "low": "157.05",
      "close": "159.46",
      "volume": "30316930"
    },
    {
      "date": "2025-09-29",
      "open": "160.12",
      "high": "164.30",
      "low": "159.90",
      "close": "161.36",
      "volume": "39828790"
    },
    {
      "date": "2025-09-30",
      "open": "160.795",
      "high": "162.28",
      "low": "159.33",
      "close": "161.79",
      "volume": "29669330"
    },
    {
      "date": "2025-10-01",
      "open": "160.93",
      "high": "164.18",
      "low": "160.49",
      "close": "164.01",
      "volume": "39895180"
    },
    {
      "date": "2025-10-02",
      "open": "168.675",
      "high": "171.06",
      "low": "166.12",
      "close": "169.73",
      "volume": "55475230"
    },
    {
      "date": "2025-10-03",
      "open": "170.68",
      "high": "170.68",
      "low": "163.14",
      "close": "164.67",
      "volume": "42699150"
    },
    {
      "date": "2025-10-06",
      "open": "226.445",
      "high": "226.709",
      "low": "203.01",
      "close": "203.71",
      "volume": "248859600"
    },
    {
      "date": "2025-10-07",
      "open": "214.85",
      "high": "218.90",
      "low": "209.28",
      "close": "211.51",
      "volume": "115748100"
    },
    {
      "date": "2025-10-08",
      "open": "212.95",
      "high": "235.87",
      "low": "210.695",
      "close": "235.56",
      "volume": "159983500"
    },
    {
      "date": "2025-10-09",
      "open": "236.30",
      "high": "240.10",
      "low": "229.53",
      "close": "232.89",
      "volume": "94290740"
    },
    {
      "date": "2025-10-10",
      "open": "232.77",
      "high": "234.22",
      "low": "213.2001",
      "close": "214.90",
      "volume": "118656600"
    },
    {
      "date": "2025-10-13",
      "open": "220.20",
      "high": "224.1899",
      "low": "214.90",
      "close": "216.42",
      "volume": "63104020"
    },
    {
      "date": "2025-10-14",
      "open": "219.20",
      "high": "224.98",
      "low": "215.90",
      "close": "218.09",
      "volume": "71216270"
    },
    {
      "date": "2025-10-15",
      "open": "222.705",
      "high": "239.24",
      "low": "220.7601",
      "close": "238.60",
      "volume": "108481000"
    },
    {
      "date": "2025-10-16",
      "open": "236.285",
      "high": "241.20",
      "low": "232.24",
      "close": "234.56",
      "volume": "69726440"
    },
    {
      "date": "2025-10-17",
      "open": "233.26",
      "high": "235.38",
      "low": "227.91",
      "close": "233.08",
      "volume": "55804200"
    },
    {
      "date": "2025-10-20",
      "open": "236.465",
      "high": "242.88",
      "low": "234.40",
      "close": "240.56",
      "volume": "56741700"
    },
    {
      "date": "2025-10-21",
      "open": "239.39",
      "high": "242.26",
      "low": "234.02",
      "close": "238.03",
      "volume": "47122390"
    },
    {
      "date": "2025-10-22",
      "open": "236.85",
      "high": "240.1324",
      "low": "224.88",
      "close": "230.23",
      "volume": "59668780"
    },
    {
      "date": "2025-10-23",
      "open": "230.16",
      "high": "235.90",
      "low": "228.54",
      "close": "234.99",
      "volume": "39024430"
    },
    {
      "date": "2025-10-24",
      "open": "243.36",
      "high": "253.39",
      "low": "241.95",
      "close": "252.92",
      "volume": "71221140"
    },
    {
      "date": "2025-10-27",
      "open": "257.88",
      "high": "260.42",
      "low": "249.8001",
      "close": "259.67",
      "volume": "65613110"
    },
    {
      "date": "2025-10-28",
      "open": "259.14",
      "high": "264.58",
      "low": "257.00",
      "close": "258.01",
      "volume": "47448670"
    },
    {
      "date": "2025-10-29",
      "open": "264.19",
      "high": "267.0799",
      "low": "257.4044",
      "close": "264.33",
      "volume": "49335590"
    },
    {
      "date": "2025-10-30",
      "open": "259.92",
      "high": "263.88",
      "low": "252.31",
      "close": "254.84",
      "volume": "45162490"
    },
    {
      "date": "2025-10-31",
      "open": "259.60",
      "high": "262.13",
      "low": "253.4064",
      "close": "256.12",
      "volume": "34449210"
    },
    {
      "date": "2025-11-03",
      "open": "259.33",
      "high": "260.91",
      "low": "253.89",
      "close": "259.65",
      "volume": "36351420"
    },
    {
      "date": "2025-11-04",
      "open": "250.35",
      "high": "257.38",
      "low": "247.39",
      "close": "250.05",
      "volume": "56491830"
    },
    {
      "date": "2025-11-05",
      "open": "243.24",
      "high": "259.65",
      "low": "242.805",
      "close": "256.33",
      "volume": "67366570"
    },
    {
      "date": "2025-11-06",
      "open": "253.465",
      "high": "253.51",
      "low": "235.74",
      "close": "237.70",
      "volume": "66049700"
    },
    {
      "date": "2025-11-07",
      "open": "230.94",
      "high": "235.87",
      "low": "224.6401",
      "close": "233.54",
      "volume": "52162580"
    },
    {
      "date": "2025-11-10",
      "open": "242.135",
      "high": "248.90",
      "low": "240.50",
      "close": "243.98",
      "volume": "43361640"
    },
    {
      "date": "2025-11-11",
      "open": "241.655",
      "high": "248.46",
      "low": "234.64",
      "close": "237.52",
      "volume": "61336770"
    },
    {
      "date": "2025-11-12",
      "open": "253.13",
      "high": "263.51",
      "low": "250.00",
      "close": "258.89",
      "volume": "108942000"
    },
    {
      "date": "2025-11-13",
      "open": "251.90",
      "high": "259.6309",
      "low": "246.06",
      "close": "247.96",
      "volume": "63178590"
    },
    {
      "date": "2025-11-14",
      "open": "240.11",
      "high": "253.44",
      "low": "235.08",
      "close": "246.81",
      "volume": "47655640"
    },
    {
      "date": "2025-11-17",
      "open": "242.745",
      "high": "248.77",
      "low": "237.15",
      "close": "240.52",
      "volume": "37942210"
    },
    {
      "date": "2025-11-18",
      "open": "236.78",
      "high": "238.00",
      "low": "224.71",
      "close": "230.29",
      "volume": "45619850"
    },
    {
      "date": "2025-11-19",
      "open": "230.26",
      "high": "235.2799",
      "low": "219.7101",
      "close": "223.55",
      "volume": "52093450"
    },
    {
      "date": "2025-11-20",
      "open": "232.70",
      "high": "234.25",
      "low": "204.53",
      "close": "206.02",
      "volume": "66342870"
    },
    {
      "date": "2025-11-21",
      "open": "208.805",
      "high": "208.83",
      "low": "195.00",
      "close": "203.78",
      "volume": "67421150"
    },
    {
      "date": "2025-11-24",
      "open": "207.16",
      "high": "217.13",
      "low": "205.85",
      "close": "215.05",
      "volume": "46749560"
    },
    {
      "date": "2025-11-25",
      "open": "201.475",
      "high": "206.58",
      "low": "194.275",
      "close": "206.13",
      "volume": "69773500"
    },
    {
      "date": "2025-11-26",
      "open": "210.05",
      "high": "215.5899",
      "low": "207.00",
      "close": "214.24",
      "volume": "43270240"
    },
    {
      "date": "2025-11-28",
      "open": "216.135",
      "high": "218.30",
      "low": "214.02",
      "close": "217.53",
      "volume": "18657990"
    },
    {
      "date": "2025-12-01",
      "open": "213.875",
      "high": "220.98",
      "low": "213.50",
      "close": "219.76",
      "volume": "30768720"
    },
    {
      "date": "2025-12-02",
      "open": "221.79",
      "high": "225.98",
      "low": "214.39",
      "close": "215.24",
      "volume": "42002460"
    },
    {
      "date": "2025-12-03",
      "open": "216.26",
      "high": "218.20",
      "low": "211.7686",
      "close": "217.60",
      "volume": "28545180"
    },
    {
      "date": "2025-12-04",
      "open": "216.875",
      "high": "219.12",
      "low": "214.14",
      "close": "215.98",
      "volume": "24478200"
    },
    {
      "date": "2025-12-05",
      "open": "217.165",
      "high": "223.642",
      "low": "216.24",
      "close": "217.97",
      "volume": "33292400"
    },
    {
      "date": "2025-12-08",
      "open": "219.085",
      "high": "223.71",
      "low": "218.36",
      "close": "221.11",
      "volume": "30943180"
    },
    {
      "date": "2025-12-09",
      "open": "221.04",
      "high": "224.84",
      "low": "217.907",
      "close": "221.62",
      "volume": "25166130"
    },
    {
      "date": "2025-12-10",
      "open": "222.00",
      "high": "222.605",
      "low": "218.67",
      "close": "221.42",
      "volume": "23279370"
    },
    {
      "date": "2025-12-11",
      "open": "217.81",
      "high": "221.4989",
      "low": "210.1901",
      "close": "221.43",
      "volume": "30694650"
    },
    {
      "date": "2025-12-12",
      "open": "218.37",
      "high": "222.49",
      "low": "209.06",
      "close": "210.78",
      "volume": "37073910"
    },
    {
      "date": "2025-12-15",
      "open": "212.28",
      "high": "215.36",
      "low": "206.58",
      "close": "207.58",
      "volume": "27222200"
    },
    {
      "date": "2025-12-16",
      "open": "206.92",
      "high": "210.22",
      "low": "205.11",
      "close": "209.17",
      "volume": "23467570"
    },
    {
      "date": "2025-12-17",
      "open": "210.035",
      "high": "211.50",
      "low": "197.53",
      "close": "198.11",
      "volume": "31595410"
    },
    {
      "date": "2025-12-18",
      "open": "203.815",
      "high": "206.36",
      "low": "200.5001",
      "close": "201.06",
      "volume": "29720140"
    },
    {
      "date": "2025-12-19",
      "open": "204.60",
      "high": "215.18",
      "low": "204.2001",
      "close": "213.43",
      "volume": "58445450"
    },
    {
      "date": "2025-12-22",
      "open": "220.00",
      "high": "220.17",
      "low": "213.31",
      "close": "214.95",
      "volume": "24950730"
    },
    {
      "date": "2025-12-23",
      "open": "212.855",
      "high": "217.03",
      "low": "212.28",
      "close": "214.90",
      "volume": "20272290"
    },
    {
      "date": "2025-12-24",
      "open": "214.98",
      "high": "216.54",
      "low": "213.97",
      "close": "215.04",
      "volume": "7956797"
    },
    {
      "date": "2025-12-26",
      "open": "215.43",
      "high": "216.83",
      "low": "213.03",
      "close": "214.99",
      "volume": "15792560"
    },
    {
      "date": "2025-12-29",
      "open": "211.575",
      "high": "216.047",
      "low": "209.24",
      "close": "215.61",
      "volume": "20326860"
    },
    {
      "date": "2025-12-30",
      "open": "215.865",
      "high": "216.82",
      "low": "214.33",
      "close": "215.34",
      "volume": "16409570"
    },
    {
      "date": "2025-12-31",
      "open": "215.815",
      "high": "217.64",
      "low": "213.80",
      "close": "214.16",
      "volume": "17591580"
    },
    {
      "date": "2026-01-02",
      "open": "218.90",
      "high": "227.15",
      "low": "218.895",
      "close": "223.47",
      "volume": "36446170"
    },
    {
      "date": "2026-01-05",
      "open": "230.245",
      "high": "234.02",
      "low": "220.48",
      "close": "221.08",
      "volume": "31941150"
    },
    {
      "date": "2026-01-06",
      "open": "222.71",
      "high": "222.92",
      "low": "211.25",
      "close": "214.35",
      "volume": "40033210"
    },
    {
      "date": "2026-01-07",
      "open": "212.125",
      "high": "212.125",
      "low": "207.17",
      "close": "210.02",
      "volume": "29715480"
    },
    {
      "date": "2026-01-08",
      "open": "210.90",
      "high": "210.94",
      "low": "203.33",
      "close": "204.68",
      "volume": "27505030"
    },
    {
      "date": "2026-01-09",
      "open": "205.72",
      "high": "207.30",
      "low": "203.07",
      "close": "203.17",
      "volume": "24217340"
    },
    {
      "date": "2026-01-12",
      "open": "201.18",
      "high": "209.88",
      "low": "199.80",
      "close": "207.69",
      "volume": "27287270"
    },
    {
      "date": "2026-01-13",
      "open": "215.10",
      "high": "223.11",
      "low": "214.975",
      "close": "220.97",
      "volume": "56894940"
    },
    {
      "date": "2026-01-14",
      "open": "217.54",
      "high": "224.09",
      "low": "215.11",
      "close": "223.60",
      "volume": "40466520"
    },
    {
      "date": "2026-01-15",
      "open": "227.90",
      "high": "238.35",
      "low": "227.22",
      "close": "227.92",
      "volume": "55270210"
    },
    {
      "date": "2026-01-16",
      "open": "234.30",
      "high": "234.49",
      "low": "228.86",
      "close": "231.83",
      "volume": "42545610"
    },
    {
      "date": "2026-01-20",
      "open": "226.08",
      "high": "239.50",
      "low": "225.4105",
      "close": "231.92",
      "volume": "44327710"
    },
    {
      "date": "2026-01-21",
      "open": "235.99",
      "high": "252.90",
      "low": "235.78",
      "close": "249.80",
      "volume": "62385580"
    },
    {
      "date": "2026-01-22",
      "open": "251.745",
      "high": "256.08",
      "low": "246.632",
      "close": "253.73",
      "volume": "37945010"
    },
    {
      "date": "2026-01-23",
      "open": "261.18",
      "high": "266.96",
      "low": "256.25",
      "close": "259.68",
      "volume": "47525930"
    },
    {
      "date": "2026-01-26",
      "open": "256.745",
      "high": "258.2899",
      "low": "250.30",
      "close": "251.31",
      "volume": "30672460"
    },
    {
      "date": "2026-01-27",
      "open": "252.16",
      "high": "255.55",
      "low": "247.96",
      "close": "252.03",
      "volume": "25691600"
    },
    {
      "date": "2026-01-28",
      "open": "254.125",
      "high": "257.40",
      "low": "250.21",
      "close": "252.74",
      "volume": "27061190"
    },
    {
      "date": "2026-01-29",
      "open": "254.655",
      "high": "260.5298",
      "low": "240.91",
      "close": "252.18",
      "volume": "31685170"
    },
    {
      "date": "2026-01-30",
      "open": "236.93",
      "high": "245.24",
      "low": "234.55",
      "close": "236.73",
      "volume": "40035670"
    },
    {
      "date": "2026-02-02",
      "open": "235.77",
      "high": "249.97",
      "low": "235.00",
      "close": "246.27",
      "volume": "36308110"
    },
    {
      "date": "2026-02-03",
      "open": "251.55",
      "high": "252.65",
      "low": "237.0376",
      "close": "242.11",
      "volume": "53097050"
    },
    {
      "date": "2026-02-04",
      "open": "215.00",
      "high": "218.58",
      "low": "199.1501",
      "close": "200.19",
      "volume": "107173300"
    },
    {
      "date": "2026-02-05",
      "open": "201.855",
      "high": "204.04",
      "low": "190.72",
      "close": "192.50",
      "volume": "62196420"
    },
    {
      "date": "2026-02-06",
      "open": "197.13",
      "high": "209.27",
      "low": "196.43",
      "close": "208.44",
      "volume": "54504470"
    },
    {
      "date": "2026-02-09",
      "open": "206.895",
      "high": "217.60",
      "low": "204.15",
      "close": "216.00",
      "volume": "38810840"
    },
    {
      "date": "2026-02-10",
      "open": "215.14",
      "high": "219.39",
      "low": "213.13",
      "close": "213.57",
      "volume": "25326690"
    },
    {
      "date": "2026-02-11",
      "open": "217.88",
      "high": "219.65",
      "low": "209.21",
      "close": "213.58",
      "volume": "33384740"
    },
    {
      "date": "2026-02-12",
      "open": "215.83",
      "high": "218.4564",
      "low": "205.14",
      "close": "205.94",
      "volume": "32180960"
    },
    {
      "date": "2026-02-13",
      "open": "204.02",
      "high": "210.05",
      "low": "203.8801",
      "close": "207.32",
      "volume": "26123880"
    },
    {
      "date": "2026-02-17",
      "open": "202.145",
      "high": "205.30",
      "low": "194.83",
      "close": "203.08",
      "volume": "33712080"
    },
    {
      "date": "2026-02-18",
      "open": "198.405",
      "high": "203.20",
      "low": "195.0001",
      "close": "200.12",
      "volume": "35664090"
    },
    {
      "date": "2026-02-19",
      "open": "200.11",
      "high": "204.10",
      "low": "198.2939",
      "close": "203.37",
      "volume": "25842270"
    },
    {
      "date": "2026-02-20",
      "open": "200.115",
      "high": "204.87",
      "low": "198.56",
      "close": "200.15",
      "volume": "36317260"
    },
    {
      "date": "2026-02-23",
      "open": "198.09",
      "high": "199.38",
      "low": "194.15",
      "close": "196.60",
      "volume": "28187910"
    },
    {
      "date": "2026-02-24",
      "open": "211.63",
      "high": "216.71",
      "low": "206.50",
      "close": "213.84",
      "volume": "81367020"
    },
    {
      "date": "2026-02-25",
      "open": "214.82",
      "high": "216.70",
      "low": "210.33",
      "close": "210.86",
      "volume": "44588060"
    },
    {
      "date": "2026-02-26",
      "open": "208.80",
      "high": "209.79",
      "low": "201.46",
      "close": "203.68",
      "volume": "35020470"
    },
    {
      "date": "2026-02-27",
      "open": "200.105",
      "high": "201.89",
      "low": "197.74",
      "close": "200.21",
      "volume": "31312400"
    },
    {
      "date": "2026-03-02",
      "open": "193.845",
      "high": "198.74",
      "low": "190.00",
      "close": "198.62",
      "volume": "34120160"
    },
    {
      "date": "2026-03-03",
      "open": "191.46",
      "high": "193.64",
      "low": "188.22",
      "close": "190.95",
      "volume": "37785700"
    },
    {
      "date": "2026-03-04",
      "open": "192.12",
      "high": "202.44",
      "low": "189.86",
      "close": "202.07",
      "volume": "40912560"
    },
    {
      "date": "2026-03-05",
      "open": "197.77",
      "high": "203.79",
      "low": "194.88",
      "close": "199.45",
      "volume": "36000660"
    },
    {
      "date": "2026-03-06",
      "open": "195.27",
      "high": "200.24",
      "low": "191.2501",
      "close": "192.43",
      "volume": "33913780"
    },
    {
      "date": "2026-03-09",
      "open": "189.36",
      "high": "202.97",
      "low": "189.02",
      "close": "202.68",
      "volume": "38877220"
    },
    {
      "date": "2026-03-10",
      "open": "202.51",
      "high": "206.59",
      "low": "202.20",
      "close": "203.23",
      "volume": "29139160"
    },
    {
      "date": "2026-03-11",
      "open": "205.11",
      "high": "209.21",
      "low": "203.63",
      "close": "204.83",
      "volume": "23076370"
    },
    {
      "date": "2026-03-12",
      "open": "202.825",
      "high": "203.62",
      "low": "196.67",
      "close": "197.74",
      "volume": "28886910"
    },
    {
      "date": "2026-03-13",
      "open": "198.11",
      "high": "199.68",
      "low": "192.27",
      "close": "193.39",
      "volume": "27561890"
    },
    {
      "date": "2026-03-16",
      "open": "194.975",
      "high": "200.17",
      "low": "194.80",
      "close": "196.58",
      "volume": "30285170"
    },
    {
      "date": "2026-03-17",
      "open": "196.68",
      "high": "199.21",
      "low": "195.26",
      "close": "196.31",
      "volume": "22779680"
    },
    {
      "date": "2026-03-18",
      "open": "196.00",
      "high": "202.86",
      "low": "195.75",
      "close": "199.46",
      "volume": "28569140"
    },
    {
      "date": "2026-03-19",
      "open": "195.032",
      "high": "205.88",
      "low": "192.83",
      "close": "205.27",
      "volume": "32245330"
    },
    {
      "date": "2026-03-20",
      "open": "204.885",
      "high": "206.30",
      "low": "198.26",
      "close": "201.33",
      "volume": "37265100"
    },
    {
      "date": "2026-03-23",
      "open": "206.395",
      "high": "209.109",
      "low": "201.71",
      "close": "202.68",
      "volume": "31857750"
    },
    {
      "date": "2026-03-24",
      "open": "201.39",
      "high": "206.43",
      "low": "200.13",
      "close": "205.37",
      "volume": "27258850"
    },
    {
      "date": "2026-03-25",
      "open": "211.505",
      "high": "221.33",
      "low": "211.505",
      "close": "220.27",
      "volume": "48518270"
    },
    {
      "date": "2026-03-26",
      "open": "217.979",
      "high": "221.00",
      "low": "203.43",
      "close": "203.77",
      "volume": "49212980"
    },
    {
      "date": "2026-03-27",
      "open": "201.77",
      "high": "203.2699",
      "low": "197.69",
      "close": "201.99",
      "volume": "29206580"
    },
    {
      "date": "2026-03-30",
      "open": "204.95",
      "high": "208.43",
      "low": "192.865",
      "close": "196.04",
      "volume": "41053300"
    },
    {
      "date": "2026-03-31",
      "open": "198.05",
      "high": "204.00",
      "low": "196.41",
      "close": "203.43",
      "volume": "42318750"
    },
    {
      "date": "2026-04-01",
      "open": "207.585",
      "high": "213.83",
      "low": "205.84",
      "close": "210.21",
      "volume": "40835790"
    },
    {
      "date": "2026-04-02",
      "open": "204.05",
      "high": "217.78",
      "low": "200.62",
      "close": "217.50",
      "volume": "38463480"
    },
    {
      "date": "2026-04-06",
      "open": "219.28",
      "high": "226.31",
      "low": "217.73",
      "close": "220.18",
      "volume": "30786420"
    },
    {
      "date": "2026-04-07",
      "open": "218.255",
      "high": "222.0984",
      "low": "215.375",
      "close": "221.53",
      "volume": "26483010"
    },
    {
      "date": "2026-04-08",
      "open": "232.12",
      "high": "234.00",
      "low": "227.09",
      "close": "231.82",
      "volume": "35496360"
    },
    {
      "date": "2026-04-09",
      "open": "233.014",
      "high": "237.10",
      "low": "230.9101",
      "close": "236.64",
      "volume": "27126210"
    },
    {
      "date": "2026-04-10",
      "open": "239.00",
      "high": "249.58",
      "low": "238.96",
      "close": "245.04",
      "volume": "36477240"
    },
    {
      "date": "2026-04-13",
      "open": "245.025",
      "high": "247.33",
      "low": "242.03",
      "close": "246.83",
      "volume": "22781790"
    },
    {
      "date": "2026-04-14",
      "open": "249.79",
      "high": "255.46",
      "low": "245.70",
      "close": "255.07",
      "volume": "25733230"
    },
    {
      "date": "2026-04-15",
      "open": "254.96",
      "high": "258.18",
      "low": "251.85",
      "close": "258.12",
      "volume": "24695180"
    },
    {
      "date": "2026-04-16",
      "open": "264.99",
      "high": "279.34",
      "low": "261.51",
      "close": "278.26",
      "volume": "64850770"
    },
    {
      "date": "2026-04-17",
      "open": "281.00",
      "high": "281.05",
      "low": "274.14",
      "close": "278.39",
      "volume": "35519850"
    },
    {
      "date": "2026-04-20",
      "open": "280.60",
      "high": "287.61",
      "low": "272.00",
      "close": "274.95",
      "volume": "34833860"
    },
    {
      "date": "2026-04-21",
      "open": "277.33",
      "high": "286.20",
      "low": "276.62",
      "close": "284.49",
      "volume": "38950880"
    },
    {
      "date": "2026-04-22",
      "open": "291.215",
      "high": "304.25",
      "low": "286.14",
      "close": "303.46",
      "volume": "49054240"
    },
    {
      "date": "2026-04-23",
      "open": "302.01",
      "high": "310.22",
      "low": "299.76",
      "close": "305.33",
      "volume": "45619730"
    },
    {
      "date": "2026-04-24",
      "open": "336.755",
      "high": "352.99",
      "low": "334.54",
      "close": "347.81",
      "volume": "81616660"
    },
    {
      "date": "2026-04-27",
      "open": "346.32",
      "high": "349.21",
      "low": "328.81",
      "close": "334.63",
      "volume": "50585310"
    },
    {
      "date": "2026-04-28",
      "open": "311.86",
      "high": "327.50",
      "low": "310.00",
      "close": "323.21",
      "volume": "43002480"
    },
    {
      "date": "2026-04-29",
      "open": "326.58",
      "high": "340.17",
      "low": "318.86",
      "close": "337.11",
      "volume": "44704370"
    },
    {
      "date": "2026-04-30",
      "open": "341.355",
      "high": "354.96",
      "low": "332.60",
      "close": "354.49",
      "volume": "42115330"
    },
    {
      "date": "2026-05-01",
      "open": "351.87",
      "high": "362.79",
      "low": "349.25",
      "close": "360.54",
      "volume": "34279170"
    },
    {
      "date": "2026-05-04",
      "open": "360.31",
      "high": "361.85",
      "low": "338.70",
      "close": "341.54",
      "volume": "42000240"
    },
    {
      "date": "2026-05-05",
      "open": "351.51",
      "high": "359.5716",
      "low": "344.88",
      "close": "355.26",
      "volume": "64235120"
    },
    {
      "date": "2026-05-06",
      "open": "409.49",
      "high": "430.60",
      "low": "402.04",
      "close": "421.39",
      "volume": "87732170"
    },
    {
      "date": "2026-05-07",
      "open": "417.07",
      "high": "421.71",
      "low": "401.08",
      "close": "408.46",
      "volume": "44885480"
    },
    {
      "date": "2026-05-08",
      "open": "418.59",
      "high": "456.29",
      "low": "418.29",
      "close": "455.19",
      "volume": "58134870"
    },
    {
      "date": "2026-05-11",
      "open": "460.55",
      "high": "469.215",
      "low": "450.88",
      "close": "458.79",
      "volume": "46085390"
    },
    {
      "date": "2026-05-12",
      "open": "449.25",
      "high": "458.80",
      "low": "426.11",
      "close": "448.29",
      "volume": "39140060"
    },
    {
      "date": "2026-05-13",
      "open": "457.035",
      "high": "459.50",
      "low": "432.65",
      "close": "445.50",
      "volume": "30423350"
    },
    {
      "date": "2026-05-14",
      "open": "440.60",
      "high": "453.31",
      "low": "435.68",
      "close": "449.70",
      "volume": "26113570"
    },
    {
      "date": "2026-05-15",
      "open": "433.34",
      "high": "439.00",
      "low": "423.3616",
      "close": "424.10",
      "volume": "29131580"
    },
    {
      "date": "2026-05-18",
      "open": "429.50",
      "high": "438.80",
      "low": "410.71",
      "close": "420.99",
      "volume": "28432130"
    },
    {
      "date": "2026-05-19",
      "open": "412.60",
      "high": "428.75",
      "low": "393.36",
      "close": "414.05",
      "volume": "38756910"
    },
    {
      "date": "2026-05-20",
      "open": "428.04",
      "high": "449.3899",
      "low": "426.05",
      "close": "447.58",
      "volume": "36137500"
    },
    {
      "date": "2026-05-21",
      "open": "441.99",
      "high": "451.20",
      "low": "431.60",
      "close": "449.59",
      "volume": "27251980"
    },
    {
      "date": "2026-05-22",
      "open": "469.84",
      "high": "481.41",
      "low": "461.71",
      "close": "467.51",
      "volume": "34758600"
    },
    {
      "date": "2026-05-26",
      "open": "484.74",
      "high": "506.96",
      "low": "480.23",
      "close": "503.89",
      "volume": "38473780"
    },
    {
      "date": "2026-05-27",
      "open": "508.00",
      "high": "510.21",
      "low": "486.6603",
      "close": "495.54",
      "volume": "27589330"
    },
    {
      "date": "2026-05-28",
      "open": "499.00",
      "high": "527.1999",
      "low": "493.52",
      "close": "518.09",
      "volume": "31438520"
    },
    {
      "date": "2026-05-29",
      "open": "520.80",
      "high": "522.00",
      "low": "503.43",
      "close": "516.10",
      "volume": "30803240"
    },
    {
      "date": "2026-06-01",
      "open": "500.16",
      "high": "517.50",
      "low": "486.80",
      "close": "510.13",
      "volume": "33309250"
    },
    {
      "date": "2026-06-02",
      "open": "506.30",
      "high": "522.49",
      "low": "501.22",
      "close": "521.54",
      "volume": "24293210"
    },
    {
      "date": "2026-06-03",
      "open": "533.75",
      "high": "546.44",
      "low": "524.3001",
      "close": "542.52",
      "volume": "29411150"
    },
    {
      "date": "2026-06-04",
      "open": "514.75",
      "high": "532.19",
      "low": "499.8701",
      "close": "523.20",
      "volume": "29110000"
    },
    {
      "date": "2026-06-05",
      "open": "499.525",
      "high": "505.62",
      "low": "463.95",
      "close": "466.38",
      "volume": "46900610"
    },
    {
      "date": "2026-06-08",
      "open": "485.00",
      "high": "494.97",
      "low": "477.71",
      "close": "490.33",
      "volume": "25158810"
    },
    {
      "date": "2026-06-09",
      "open": "502.75",
      "high": "505.00",
      "low": "437.23",
      "close": "475.505",
      "volume": "37799810"
    },
    {
      "date": "2026-06-10",
      "open": "467.97",
      "high": "477.4499",
      "low": "448.33",
      "close": "452.40",
      "volume": "27777400"
    },
    {
      "date": "2026-06-11",
      "open": "461.60",
      "high": "490.46",
      "low": "458.02",
      "close": "488.45",
      "volume": "30463080"
    },
    {
      "date": "2026-06-12",
      "open": "499.685",
      "high": "521.71",
      "low": "494.00",
      "close": "511.57",
      "volume": "31618460"
    },
    {
      "date": "2026-06-15",
      "open": "535.75",
      "high": "558.37",
      "low": "530.50",
      "close": "547.26",
      "volume": "33482430"
    },
    {
      "date": "2026-06-16",
      "open": "546.89",
      "high": "548.95",
      "low": "507.25",
      "close": "507.29",
      "volume": "28411690"
    },
    {
      "date": "2026-06-17",
      "open": "529.655",
      "high": "532.50",
      "low": "507.3008",
      "close": "512.48",
      "volume": "27085340"
    },
    {
      "date": "2026-06-18",
      "open": "531.58",
      "high": "539.69",
      "low": "526.315",
      "close": "537.37",
      "volume": "43805650"
    },
    {
      "date": "2026-06-22",
      "open": "545.50",
      "high": "562.9899",
      "low": "535.7101",
      "close": "551.63",
      "volume": "25983250"
    },
    {
      "date": "2026-06-23",
      "open": "509.08",
      "high": "528.489",
      "low": "506.81",
      "close": "519.85",
      "volume": "30196780"
    },
    {
      "date": "2026-06-24",
      "open": "520.82",
      "high": "524.96",
      "low": "503.50",
      "close": "519.74",
      "volume": "26548270"
    },
    {
      "date": "2026-06-25",
      "open": "543.93",
      "high": "550.88",
      "low": "507.00",
      "close": "532.57",
      "volume": "27115340"
    },
    {
      "date": "2026-06-26",
      "open": "519.795",
      "high": "525.11",
      "low": "502.61",
      "close": "521.58",
      "volume": "52705140"
    },
    {
      "date": "2026-06-29",
      "open": "522.84",
      "high": "542.19",
      "low": "495.35",
      "close": "539.49",
      "volume": "26671020"
    },
    {
      "date": "2026-06-30",
      "open": "545.57",
      "high": "584.73",
      "low": "545.565",
      "close": "580.91",
      "volume": "34488500"
    },
    {
      "date": "2026-07-01",
      "open": "557.53",
      "high": "564.09",
      "low": "538.74",
      "close": "540.88",
      "volume": "28326780"
    },
    {
      "date": "2026-07-02",
      "open": "538.16",
      "high": "547.65",
      "low": "506.00",
      "close": "517.82",
      "volume": "28228930"
    },
    {
      "date": "2026-07-06",
      "open": "535.35",
      "high": "572.50",
      "low": "527.00",
      "close": "552.05",
      "volume": "30684180"
    },
    {
      "date": "2026-07-07",
      "open": "515.91",
      "high": "524.97",
      "low": "503.11",
      "close": "516.11",
      "volume": "29166800"
    },
    {
      "date": "2026-07-08",
      "open": "504.805",
      "high": "522.98",
      "low": "498.15",
      "close": "517.405",
      "volume": "23768540"
    },
    {
      "date": "2026-07-09",
      "open": "537.265",
      "high": "559.50",
      "low": "535.20",
      "close": "546.72",
      "volume": "26900810"
    },
    {
      "date": "2026-07-10",
      "open": "544.005",
      "high": "560.25",
      "low": "540.05",
      "close": "557.89",
      "volume": "20704530"
    },
    {
      "date": "2026-07-13",
      "open": "537.50",
      "high": "551.87",
      "low": "526.92",
      "close": "534.39",
      "volume": "22957350"
    },
    {
      "date": "2026-07-14",
      "open": "567.22",
      "high": "574.20",
      "low": "546.77",
      "close": "548.13",
      "volume": "21201370"
    },
    {
      "date": "2026-07-15",
      "open": "556.02",
      "high": "558.89",
      "low": "509.57",
      "close": "529.14",
      "volume": "27826200"
    },
    {
      "date": "2026-07-16",
      "open": "509.33",
      "high": "518.74",
      "low": "491.80",
      "close": "500.94",
      "volume": "27093700"
    },
    {
      "date": "2026-07-17",
      "open": "476.88",
      "high": "505.8795",
      "low": "460.21",
      "close": "495.76",
      "volume": "32115880"
    },
    {
      "date": "2026-07-20",
      "open": "516.995",
      "high": "522.44",
      "low": "502.36",
      "close": "503.57",
      "volume": "23440720"
    },
    {
      "date": "2026-07-21",
      "open": "526.00",
      "high": "548.1399",
      "low": "522.6001",
      "close": "544.43",
      "volume": "29045130"
    },
    {
      "date": "2026-07-22",
      "open": "526.875",
      "high": "561.47",
      "low": "526.60",
      "close": "552.33",
      "volume": "24776670"
    },
    {
      "date": "2026-07-23",
      "open": "544.74",
      "high": "556.49",
      "low": "525.00",
      "close": "539.69",
      "volume": "27155080"
    },
    {
      "date": "2026-07-24",
      "open": "546.92",
      "high": "549.00",
      "low": "518.00",
      "close": "521.95",
      "volume": "27200730"
    },
    {
      "date": "2026-07-27",
      "open": "527.505",
      "high": "528.00",
      "low": "476.93",
      "close": "494.95",
      "volume": "31800250"
    },
    {
      "date": "2026-07-28",
      "open": "467.00",
      "high": "472.75",
      "low": "442.27",
      "close": "454.62",
      "volume": "36315460"
    },
    {
      "date": "2026-07-29",
      "open": "452.675",
      "high": "457.22",
      "low": "424.0316",
      "close": "429.56",
      "volume": "32304900"
    },
    {
      "date": "2026-07-30",
      "open": "460.00",
      "high": "498.20",
      "low": "457.68",
      "close": "485.39",
      "volume": "36936570"
    },
    {
      "date": "2026-07-31",
      "open": "510.275",
      "high": "515.62",
      "low": "475.76",
      "close": "476.15",
      "volume": "26615740"
    },
    {
      "date": "2026-08-03",
      "open": "461.79",
      "high": "490.9464",
      "low": "455.30",
      "close": "484.64",
      "volume": "24422260"
    },
    {
      "date": "2026-08-04",
      "open": "504.00",
      "high": "530.13",
      "low": "502.20",
      "close": "518.58",
      "volume": "48463560"
    },
    {
      "date": "2026-08-05",
      "open": "484.495",
      "high": "502.00",
      "low": "478.20",
      "close": "482.05",
      "volume": "49615840"
    }
  ]
}