{
  "source": "https://api.nasdaq.com/api/quote/GOOG/historical",
  "symbol": "GOOG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "136.295",
      "high": "137.08",
      "low": "136.0465",
      "close": "137.036",
      "volume": "13565020"
    },
    {
      "date": "2021-08-09",
      "open": "136.949",
      "high": "138.3215",
      "low": "136.4288",
      "close": "138.002",
      "volume": "12379560"
    },
    {
      "date": "2021-08-10",
      "open": "138.0795",
      "high": "138.5515",
      "low": "137.2265",
      "close": "138.0965",
      "volume": "16039080"
    },
    {
      "date": "2021-08-11",
      "open": "138.283",
      "high": "138.8477",
      "low": "137.35",
      "close": "137.6895",
      "volume": "15209660"
    },
    {
      "date": "2021-08-12",
      "open": "137.713",
      "high": "138.418",
      "low": "136.779",
      "close": "138.3895",
      "volume": "14649400"
    },
    {
      "date": "2021-08-13",
      "open": "138.3575",
      "high": "138.674",
      "low": "138.005",
      "close": "138.406",
      "volume": "12580580"
    },
    {
      "date": "2021-08-16",
      "open": "138.00",
      "high": "138.9905",
      "low": "136.1658",
      "close": "138.916",
      "volume": "18050840"
    },
    {
      "date": "2021-08-17",
      "open": "138.191",
      "high": "138.7185",
      "low": "136.7875",
      "close": "137.3005",
      "volume": "21274020"
    },
    {
      "date": "2021-08-18",
      "open": "137.1155",
      "high": "138.294",
      "low": "136.421",
      "close": "136.57",
      "volume": "14934460"
    },
    {
      "date": "2021-08-19",
      "open": "135.4675",
      "high": "137.452",
      "low": "135.356",
      "close": "136.9135",
      "volume": "18295920"
    },
    {
      "date": "2021-08-20",
      "open": "137.083",
      "high": "138.6145",
      "low": "136.467",
      "close": "138.437",
      "volume": "15566740"
    },
    {
      "date": "2021-08-23",
      "open": "138.9985",
      "high": "142.177",
      "low": "138.7479",
      "close": "141.0995",
      "volume": "21089680"
    },
    {
      "date": "2021-08-24",
      "open": "141.5435",
      "high": "143.0075",
      "low": "141.3535",
      "close": "142.3985",
      "volume": "15126260"
    },
    {
      "date": "2021-08-25",
      "open": "142.883",
      "high": "143.313",
      "low": "142.4395",
      "close": "142.95",
      "volume": "12843060"
    },
    {
      "date": "2021-08-26",
      "open": "142.6185",
      "high": "143.1348",
      "low": "142.0915",
      "close": "142.123",
      "volume": "14922000"
    },
    {
      "date": "2021-08-27",
      "open": "142.1125",
      "high": "145.011",
      "low": "142.02",
      "close": "144.5505",
      "volume": "24568240"
    },
    {
      "date": "2021-08-30",
      "open": "144.7045",
      "high": "146.4895",
      "low": "144.60",
      "close": "145.4695",
      "volume": "16915900"
    },
    {
      "date": "2021-08-31",
      "open": "145.8845",
      "high": "146.112",
      "low": "145.00",
      "close": "145.462",
      "volume": "26756420"
    },
    {
      "date": "2021-09-01",
      "open": "145.65",
      "high": "146.8205",
      "low": "145.6145",
      "close": "145.842",
      "volume": "15824680"
    },
    {
      "date": "2021-09-02",
      "open": "145.9495",
      "high": "146.325",
      "low": "144.1065",
      "close": "144.219",
      "volume": "21855800"
    },
    {
      "date": "2021-09-03",
      "open": "144.146",
      "high": "145.377",
      "low": "143.505",
      "close": "144.775",
      "volume": "19110480"
    },
    {
      "date": "2021-09-07",
      "open": "144.7495",
      "high": "145.824",
      "low": "144.541",
      "close": "145.519",
      "volume": "15172600"
    },
    {
      "date": "2021-09-08",
      "open": "145.3935",
      "high": "145.551",
      "low": "144.20",
      "close": "144.8835",
      "volume": "15491660"
    },
    {
      "date": "2021-09-09",
      "open": "144.8835",
      "high": "145.6695",
      "low": "144.434",
      "close": "144.9135",
      "volume": "14798560"
    },
    {
      "date": "2021-09-10",
      "open": "145.4435",
      "high": "146.019",
      "low": "141.7415",
      "close": "141.921",
      "volume": "32896620"
    },
    {
      "date": "2021-09-13",
      "open": "143.201",
      "high": "144.191",
      "low": "142.2825",
      "close": "143.465",
      "volume": "20175620"
    },
    {
      "date": "2021-09-14",
      "open": "144.161",
      "high": "144.7275",
      "low": "142.9055",
      "close": "143.406",
      "volume": "18919140"
    },
    {
      "date": "2021-09-15",
      "open": "143.759",
      "high": "145.5815",
      "low": "142.256",
      "close": "145.206",
      "volume": "20653420"
    },
    {
      "date": "2021-09-16",
      "open": "145.121",
      "high": "145.20",
      "low": "143.4164",
      "close": "144.3735",
      "volume": "20298840"
    },
    {
      "date": "2021-09-17",
      "open": "143.7985",
      "high": "144.2495",
      "low": "141.0615",
      "close": "141.4635",
      "volume": "60039820"
    },
    {
      "date": "2021-09-20",
      "open": "139.0002",
      "high": "139.3625",
      "low": "137.053",
      "close": "139.017",
      "volume": "34917720"
    },
    {
      "date": "2021-09-21",
      "open": "140.117",
      "high": "140.8116",
      "low": "138.9055",
      "close": "139.6465",
      "volume": "18129380"
    },
    {
      "date": "2021-09-22",
      "open": "140.0505",
      "high": "141.5835",
      "low": "139.4718",
      "close": "140.9385",
      "volume": "22067800"
    },
    {
      "date": "2021-09-23",
      "open": "141.6095",
      "high": "142.2525",
      "low": "141.0965",
      "close": "141.8265",
      "volume": "17276100"
    },
    {
      "date": "2021-09-24",
      "open": "140.946",
      "high": "142.9035",
      "low": "140.8505",
      "close": "142.633",
      "volume": "14949340"
    },
    {
      "date": "2021-09-27",
      "open": "141.5855",
      "high": "142.50",
      "low": "140.50",
      "close": "141.501",
      "volume": "18844080"
    },
    {
      "date": "2021-09-28",
      "open": "139.0885",
      "high": "139.6065",
      "low": "135.70",
      "close": "136.184",
      "volume": "42189660"
    },
    {
      "date": "2021-09-29",
      "open": "137.1097",
      "high": "137.3985",
      "low": "134.25",
      "close": "134.521",
      "volume": "26337220"
    },
    {
      "date": "2021-09-30",
      "open": "134.325",
      "high": "135.59",
      "low": "133.00",
      "close": "133.2655",
      "volume": "35363980"
    },
    {
      "date": "2021-10-01",
      "open": "133.5545",
      "high": "137.071",
      "low": "133.3775",
      "close": "136.4625",
      "volume": "28387300"
    },
    {
      "date": "2021-10-04",
      "open": "135.6995",
      "high": "135.70",
      "low": "131.1665",
      "close": "133.765",
      "volume": "31529900"
    },
    {
      "date": "2021-10-05",
      "open": "134.00",
      "high": "137.362",
      "low": "134.00",
      "close": "136.177",
      "volume": "24126740"
    },
    {
      "date": "2021-10-06",
      "open": "134.6255",
      "high": "137.852",
      "low": "134.4865",
      "close": "137.354",
      "volume": "19764320"
    },
    {
      "date": "2021-10-07",
      "open": "138.863",
      "high": "140.1545",
      "low": "138.563",
      "close": "139.1855",
      "volume": "18250460"
    },
    {
      "date": "2021-10-08",
      "open": "139.906",
      "high": "140.317",
      "low": "139.4293",
      "close": "140.056",
      "volume": "18928420"
    },
    {
      "date": "2021-10-11",
      "open": "139.80",
      "high": "140.7636",
      "low": "138.8065",
      "close": "138.8475",
      "volume": "16584760"
    },
    {
      "date": "2021-10-12",
      "open": "139.6375",
      "high": "139.695",
      "low": "136.25",
      "close": "136.713",
      "volume": "22535020"
    },
    {
      "date": "2021-10-13",
      "open": "137.75",
      "high": "138.55",
      "low": "136.9765",
      "close": "137.90",
      "volume": "16393280"
    },
    {
      "date": "2021-10-14",
      "open": "139.952",
      "high": "141.6515",
      "low": "139.339",
      "close": "141.412",
      "volume": "21437560"
    },
    {
      "date": "2021-10-15",
      "open": "142.20",
      "high": "142.20",
      "low": "141.0645",
      "close": "141.675",
      "volume": "21253360"
    },
    {
      "date": "2021-10-18",
      "open": "141.2135",
      "high": "142.9988",
      "low": "141.2135",
      "close": "142.9605",
      "volume": "16567200"
    },
    {
      "date": "2021-10-19",
      "open": "143.2915",
      "high": "144.107",
      "low": "143.096",
      "close": "143.822",
      "volume": "15315840"
    },
    {
      "date": "2021-10-20",
      "open": "144.2225",
      "high": "144.2478",
      "low": "141.912",
      "close": "142.415",
      "volume": "17939500"
    },
    {
      "date": "2021-10-21",
      "open": "142.192",
      "high": "142.8495",
      "low": "141.637",
      "close": "142.7805",
      "volume": "14849920"
    },
    {
      "date": "2021-10-22",
      "open": "140.351",
      "high": "141.5585",
      "low": "137.1705",
      "close": "138.625",
      "volume": "30182640"
    },
    {
      "date": "2021-10-25",
      "open": "138.8105",
      "high": "139.2058",
      "low": "136.7485",
      "close": "138.773",
      "volume": "21081700"
    },
    {
      "date": "2021-10-26",
      "open": "140.606",
      "high": "140.8395",
      "low": "139.0055",
      "close": "139.672",
      "volume": "28258740"
    },
    {
      "date": "2021-10-27",
      "open": "139.9025",
      "high": "149.118",
      "low": "139.9025",
      "close": "146.4275",
      "volume": "51850920"
    },
    {
      "date": "2021-10-28",
      "open": "147.299",
      "high": "147.4245",
      "low": "144.7635",
      "close": "146.129",
      "volume": "32418060"
    },
    {
      "date": "2021-10-29",
      "open": "145.52",
      "high": "148.613",
      "low": "145.1665",
      "close": "148.2705",
      "volume": "28954500"
    },
    {
      "date": "2021-11-01",
      "open": "148.165",
      "high": "148.3995",
      "low": "143.5795",
      "close": "143.774",
      "volume": "32272100"
    },
    {
      "date": "2021-11-02",
      "open": "144.8094",
      "high": "146.9205",
      "low": "144.641",
      "close": "145.863",
      "volume": "21150580"
    },
    {
      "date": "2021-11-03",
      "open": "146.275",
      "high": "146.9105",
      "low": "145.0535",
      "close": "146.79",
      "volume": "17886600"
    },
    {
      "date": "2021-11-04",
      "open": "147.20",
      "high": "149.95",
      "low": "146.635",
      "close": "148.683",
      "volume": "24700800"
    },
    {
      "date": "2021-11-05",
      "open": "149.3535",
      "high": "150.5707",
      "low": "148.652",
      "close": "149.241",
      "volume": "20408140"
    },
    {
      "date": "2021-11-08",
      "open": "150.00",
      "high": "151.0345",
      "low": "149.12",
      "close": "149.3515",
      "volume": "18388140"
    },
    {
      "date": "2021-11-09",
      "open": "149.746",
      "high": "150.3785",
      "low": "147.507",
      "close": "149.2485",
      "volume": "16875560"
    },
    {
      "date": "2021-11-10",
      "open": "148.0098",
      "high": "148.70",
      "low": "145.325",
      "close": "146.626",
      "volume": "22708320"
    },
    {
      "date": "2021-11-11",
      "open": "147.107",
      "high": "148.5023",
      "low": "146.6945",
      "close": "146.748",
      "volume": "12463100"
    },
    {
      "date": "2021-11-12",
      "open": "147.8315",
      "high": "149.8595",
      "low": "146.454",
      "close": "149.6455",
      "volume": "17047660"
    },
    {
      "date": "2021-11-15",
      "open": "150.00",
      "high": "150.477",
      "low": "148.6525",
      "close": "149.388",
      "volume": "16247340"
    },
    {
      "date": "2021-11-16",
      "open": "149.1705",
      "high": "149.8325",
      "low": "148.35",
      "close": "149.076",
      "volume": "17254860"
    },
    {
      "date": "2021-11-17",
      "open": "149.229",
      "high": "149.626",
      "low": "148.563",
      "close": "149.062",
      "volume": "15290820"
    },
    {
      "date": "2021-11-18",
      "open": "149.146",
      "high": "151.61",
      "low": "148.9985",
      "close": "150.709",
      "volume": "26682400"
    },
    {
      "date": "2021-11-19",
      "open": "151.00",
      "high": "151.85",
      "low": "149.8875",
      "close": "149.9525",
      "volume": "19782960"
    },
    {
      "date": "2021-11-22",
      "open": "150.1418",
      "high": "150.7445",
      "low": "147.0055",
      "close": "147.0785",
      "volume": "24627700"
    },
    {
      "date": "2021-11-23",
      "open": "147.113",
      "high": "147.694",
      "low": "144.8895",
      "close": "146.757",
      "volume": "18133140"
    },
    {
      "date": "2021-11-24",
      "open": "146.35",
      "high": "147.00",
      "low": "145.199",
      "close": "146.7175",
      "volume": "16464060"
    },
    {
      "date": "2021-11-26",
      "open": "145.0155",
      "high": "145.297",
      "low": "142.4855",
      "close": "142.806",
      "volume": "16992120"
    },
    {
      "date": "2021-11-29",
      "open": "144.2985",
      "high": "146.862",
      "low": "144.2985",
      "close": "146.114",
      "volume": "26276120"
    },
    {
      "date": "2021-11-30",
      "open": "145.4503",
      "high": "146.6285",
      "low": "142.066",
      "close": "142.452",
      "volume": "41590520"
    },
    {
      "date": "2021-12-01",
      "open": "144.2125",
      "high": "146.4991",
      "low": "141.50",
      "close": "141.618",
      "volume": "28545780"
    },
    {
      "date": "2021-12-02",
      "open": "141.824",
      "high": "144.675",
      "low": "140.982",
      "close": "143.7765",
      "volume": "21250700"
    },
    {
      "date": "2021-12-03",
      "open": "144.4955",
      "high": "145.213",
      "low": "141.15",
      "close": "142.5205",
      "volume": "26687480"
    },
    {
      "date": "2021-12-06",
      "open": "143.574",
      "high": "144.3515",
      "low": "140.647",
      "close": "143.7965",
      "volume": "22197700"
    },
    {
      "date": "2021-12-07",
      "open": "145.95",
      "high": "148.30",
      "low": "145.7025",
      "close": "148.0365",
      "volume": "23258280"
    },
    {
      "date": "2021-12-08",
      "open": "148.3315",
      "high": "149.1565",
      "low": "147.20",
      "close": "148.7205",
      "volume": "18963940"
    },
    {
      "date": "2021-12-09",
      "open": "148.176",
      "high": "149.605",
      "low": "147.529",
      "close": "148.106",
      "volume": "18580600"
    },
    {
      "date": "2021-12-10",
      "open": "149.10",
      "high": "149.40",
      "low": "147.3575",
      "close": "148.675",
      "volume": "21638460"
    },
    {
      "date": "2021-12-13",
      "open": "148.444",
      "high": "148.5625",
      "low": "146.36",
      "close": "146.7045",
      "volume": "24103920"
    },
    {
      "date": "2021-12-14",
      "open": "144.77",
      "high": "145.442",
      "low": "142.2425",
      "close": "144.9705",
      "volume": "24778800"
    },
    {
      "date": "2021-12-15",
      "open": "144.366",
      "high": "147.5172",
      "low": "142.7055",
      "close": "147.3685",
      "volume": "27280960"
    },
    {
      "date": "2021-12-16",
      "open": "148.077",
      "high": "148.5515",
      "low": "144.0925",
      "close": "144.8385",
      "volume": "27399740"
    },
    {
      "date": "2021-12-17",
      "open": "142.7145",
      "high": "144.4601",
      "low": "141.788",
      "close": "142.803",
      "volume": "43404700"
    },
    {
      "date": "2021-12-20",
      "open": "140.6796",
      "high": "142.6105",
      "low": "140.25",
      "close": "142.4015",
      "volume": "20263520"
    },
    {
      "date": "2021-12-21",
      "open": "143.15",
      "high": "144.6921",
      "low": "141.735",
      "close": "144.2205",
      "volume": "19551940"
    },
    {
      "date": "2021-12-22",
      "open": "144.10",
      "high": "147.303",
      "low": "143.963",
      "close": "146.949",
      "volume": "18440480"
    },
    {
      "date": "2021-12-23",
      "open": "147.0895",
      "high": "148.5726",
      "low": "146.9508",
      "close": "147.1425",
      "volume": "13818680"
    },
    {
      "date": "2021-12-27",
      "open": "147.4635",
      "high": "148.4265",
      "low": "147.25",
      "close": "148.064",
      "volume": "13259320"
    },
    {
      "date": "2021-12-28",
      "open": "148.3745",
      "high": "148.3745",
      "low": "145.9355",
      "close": "146.448",
      "volume": "18635840"
    },
    {
      "date": "2021-12-29",
      "open": "146.4295",
      "high": "147.1838",
      "low": "145.5045",
      "close": "146.5045",
      "volume": "17024720"
    },
    {
      "date": "2021-12-30",
      "open": "146.45",
      "high": "147.0625",
      "low": "145.7585",
      "close": "146.0025",
      "volume": "12977020"
    },
    {
      "date": "2021-12-31",
      "open": "145.544",
      "high": "146.365",
      "low": "144.6775",
      "close": "144.6795",
      "volume": "17297700"
    },
    {
      "date": "2022-01-03",
      "open": "144.4755",
      "high": "145.55",
      "low": "143.5025",
      "close": "145.0745",
      "volume": "25224500"
    },
    {
      "date": "2022-01-04",
      "open": "145.5505",
      "high": "146.61",
      "low": "143.8161",
      "close": "144.4165",
      "volume": "22927780"
    },
    {
      "date": "2022-01-05",
      "open": "144.181",
      "high": "144.298",
      "low": "137.5235",
      "close": "137.6535",
      "volume": "49641520"
    },
    {
      "date": "2022-01-06",
      "open": "137.4975",
      "high": "139.686",
      "low": "136.7635",
      "close": "137.551",
      "volume": "29049040"
    },
    {
      "date": "2022-01-07",
      "open": "137.905",
      "high": "138.2547",
      "low": "135.789",
      "close": "137.0045",
      "volume": "19408240"
    },
    {
      "date": "2022-01-10",
      "open": "135.099",
      "high": "138.64",
      "low": "133.1405",
      "close": "138.574",
      "volume": "34095680"
    },
    {
      "date": "2022-01-11",
      "open": "138.1805",
      "high": "140.3295",
      "low": "136.8135",
      "close": "140.0175",
      "volume": "23501240"
    },
    {
      "date": "2022-01-12",
      "open": "141.5545",
      "high": "142.8142",
      "low": "141.112",
      "close": "141.648",
      "volume": "23641580"
    },
    {
      "date": "2022-01-13",
      "open": "141.8405",
      "high": "143.1855",
      "low": "138.914",
      "close": "139.131",
      "volume": "26565080"
    },
    {
      "date": "2022-01-14",
      "open": "137.50",
      "high": "141.2005",
      "low": "137.50",
      "close": "139.7865",
      "volume": "23825920"
    },
    {
      "date": "2022-01-18",
      "open": "136.60",
      "high": "137.3915",
      "low": "135.617",
      "close": "136.2905",
      "volume": "27401960"
    },
    {
      "date": "2022-01-19",
      "open": "136.9385",
      "high": "138.3995",
      "low": "135.50",
      "close": "135.652",
      "volume": "20795280"
    },
    {
      "date": "2022-01-20",
      "open": "136.514",
      "high": "137.912",
      "low": "133.1445",
      "close": "133.5065",
      "volume": "21930560"
    },
    {
      "date": "2022-01-21",
      "open": "133.012",
      "high": "134.7605",
      "low": "130.001",
      "close": "130.092",
      "volume": "41919220"
    },
    {
      "date": "2022-01-24",
      "open": "126.0275",
      "high": "130.7785",
      "low": "124.642",
      "close": "130.372",
      "volume": "55292040"
    },
    {
      "date": "2022-01-25",
      "open": "128.4355",
      "high": "129.3385",
      "low": "126.378",
      "close": "126.7355",
      "volume": "36008600"
    },
    {
      "date": "2022-01-26",
      "open": "130.5925",
      "high": "132.8075",
      "low": "127.1535",
      "close": "129.24",
      "volume": "39630880"
    },
    {
      "date": "2022-01-27",
      "open": "131.361",
      "high": "132.6099",
      "low": "128.945",
      "close": "129.121",
      "volume": "30285020"
    },
    {
      "date": "2022-01-28",
      "open": "130.00",
      "high": "133.3705",
      "low": "128.6945",
      "close": "133.2895",
      "volume": "30517560"
    },
    {
      "date": "2022-01-31",
      "open": "134.198",
      "high": "135.8435",
      "low": "132.274",
      "close": "135.6985",
      "volume": "34055560"
    },
    {
      "date": "2022-02-01",
      "open": "137.835",
      "high": "138.20",
      "low": "134.5682",
      "close": "137.8785",
      "volume": "51203200"
    },
    {
      "date": "2022-02-02",
      "open": "151.8635",
      "high": "152.10",
      "low": "145.5575",
      "close": "148.0365",
      "volume": "89750760"
    },
    {
      "date": "2022-02-03",
      "open": "145.295",
      "high": "149.1177",
      "low": "142.205",
      "close": "142.6505",
      "volume": "56930140"
    },
    {
      "date": "2022-02-04",
      "open": "143.017",
      "high": "144.5352",
      "low": "139.8175",
      "close": "143.016",
      "volume": "49224400"
    },
    {
      "date": "2022-02-07",
      "open": "143.709",
      "high": "143.8465",
      "low": "138.699",
      "close": "138.938",
      "volume": "44610740"
    },
    {
      "date": "2022-02-08",
      "open": "138.9913",
      "high": "139.8371",
      "low": "136.873",
      "close": "139.213",
      "volume": "34255040"
    },
    {
      "date": "2022-02-09",
      "open": "140.8498",
      "high": "142.1755",
      "low": "140.377",
      "close": "141.453",
      "volume": "28627160"
    },
    {
      "date": "2022-02-10",
      "open": "139.50",
      "high": "141.431",
      "low": "138.05",
      "close": "138.6025",
      "volume": "33017700"
    },
    {
      "date": "2022-02-11",
      "open": "138.75",
      "high": "139.2833",
      "low": "133.2885",
      "close": "134.13",
      "volume": "38808800"
    },
    {
      "date": "2022-02-14",
      "open": "133.3655",
      "high": "136.1665",
      "low": "133.302",
      "close": "135.30",
      "volume": "26792800"
    },
    {
      "date": "2022-02-15",
      "open": "137.4715",
      "high": "137.90",
      "low": "135.5395",
      "close": "136.4255",
      "volume": "26577560"
    },
    {
      "date": "2022-02-16",
      "open": "136.4305",
      "high": "137.946",
      "low": "134.8236",
      "close": "137.4875",
      "volume": "25609660"
    },
    {
      "date": "2022-02-17",
      "open": "136.15",
      "high": "136.8395",
      "low": "132.202",
      "close": "132.3085",
      "volume": "30968120"
    },
    {
      "date": "2022-02-18",
      "open": "133.0375",
      "high": "133.824",
      "low": "130.307",
      "close": "130.4675",
      "volume": "31858600"
    },
    {
      "date": "2022-02-22",
      "open": "129.985",
      "high": "131.9007",
      "low": "127.741",
      "close": "129.4025",
      "volume": "38906580"
    },
    {
      "date": "2022-02-23",
      "open": "131.0785",
      "high": "131.749",
      "low": "127.5035",
      "close": "127.585",
      "volume": "26431280"
    },
    {
      "date": "2022-02-24",
      "open": "125.00",
      "high": "133.037",
      "low": "124.7645",
      "close": "132.6735",
      "volume": "43165080"
    },
    {
      "date": "2022-02-25",
      "open": "133.5255",
      "high": "135.389",
      "low": "131.765",
      "close": "134.5195",
      "volume": "26235860"
    },
    {
      "date": "2022-02-28",
      "open": "133.2845",
      "high": "135.6405",
      "low": "132.8253",
      "close": "134.891",
      "volume": "29675680"
    },
    {
      "date": "2022-03-01",
      "open": "134.48",
      "high": "136.111",
      "low": "133.3785",
      "close": "134.168",
      "volume": "24639920"
    },
    {
      "date": "2022-03-02",
      "open": "134.6083",
      "high": "135.6155",
      "low": "133.4325",
      "close": "134.7515",
      "volume": "23966740"
    },
    {
      "date": "2022-03-03",
      "open": "135.9785",
      "high": "136.7138",
      "low": "133.431",
      "close": "134.308",
      "volume": "19779300"
    },
    {
      "date": "2022-03-04",
      "open": "133.3825",
      "high": "134.199",
      "low": "130.4085",
      "close": "132.122",
      "volume": "24472240"
    },
    {
      "date": "2022-03-07",
      "open": "131.904",
      "high": "131.904",
      "low": "126.41",
      "close": "126.4645",
      "volume": "39177900"
    },
    {
      "date": "2022-03-08",
      "open": "126.2505",
      "high": "131.2465",
      "low": "125.8608",
      "close": "127.2785",
      "volume": "35249560"
    },
    {
      "date": "2022-03-09",
      "open": "131.40",
      "high": "134.1985",
      "low": "130.088",
      "close": "133.866",
      "volume": "32257440"
    },
    {
      "date": "2022-03-10",
      "open": "131.4625",
      "high": "133.5385",
      "low": "131.401",
      "close": "132.682",
      "volume": "24265200"
    },
    {
      "date": "2022-03-11",
      "open": "133.9995",
      "high": "134.20",
      "low": "130.2965",
      "close": "130.4755",
      "volume": "26599800"
    },
    {
      "date": "2022-03-14",
      "open": "130.573",
      "high": "131.026",
      "low": "126.413",
      "close": "126.741",
      "volume": "30253860"
    },
    {
      "date": "2022-03-15",
      "open": "127.7415",
      "high": "130.5172",
      "low": "126.568",
      "close": "129.6605",
      "volume": "30292600"
    },
    {
      "date": "2022-03-16",
      "open": "131.00",
      "high": "133.771",
      "low": "129.201",
      "close": "133.6905",
      "volume": "32058200"
    },
    {
      "date": "2022-03-17",
      "open": "133.321",
      "high": "134.7395",
      "low": "132.719",
      "close": "134.6005",
      "volume": "23994380"
    },
    {
      "date": "2022-03-18",
      "open": "133.884",
      "high": "136.9135",
      "low": "132.932",
      "close": "136.8015",
      "volume": "45899700"
    },
    {
      "date": "2022-03-21",
      "open": "136.8475",
      "high": "137.5825",
      "low": "134.6115",
      "close": "136.4785",
      "volume": "26632460"
    },
    {
      "date": "2022-03-22",
      "open": "136.50",
      "high": "141.50",
      "low": "136.50",
      "close": "140.2775",
      "volume": "29776860"
    },
    {
      "date": "2022-03-23",
      "open": "139.1385",
      "high": "140.025",
      "low": "138.1665",
      "close": "138.5035",
      "volume": "25302320"
    },
    {
      "date": "2022-03-24",
      "open": "139.2725",
      "high": "141.3965",
      "low": "138.0394",
      "close": "141.312",
      "volume": "20544720"
    },
    {
      "date": "2022-03-25",
      "open": "141.754",
      "high": "141.9595",
      "low": "139.6995",
      "close": "141.5215",
      "volume": "19289080"
    },
    {
      "date": "2022-03-28",
      "open": "140.6845",
      "high": "141.9765",
      "low": "139.8281",
      "close": "141.95",
      "volume": "23773080"
    },
    {
      "date": "2022-03-29",
      "open": "143.1605",
      "high": "144.1625",
      "low": "142.484",
      "close": "143.25",
      "volume": "28678420"
    },
    {
      "date": "2022-03-30",
      "open": "142.87",
      "high": "143.4805",
      "low": "142.168",
      "close": "142.6445",
      "volume": "21046380"
    },
    {
      "date": "2022-03-31",
      "open": "142.4485",
      "high": "142.6445",
      "low": "139.619",
      "close": "139.6495",
      "volume": "29516320"
    },
    {
      "date": "2022-04-01",
      "open": "140.01",
      "high": "140.95",
      "low": "138.797",
      "close": "140.70",
      "volume": "23480020"
    },
    {
      "date": "2022-04-04",
      "open": "140.8245",
      "high": "144.0438",
      "low": "140.8245",
      "close": "143.6425",
      "volume": "19084900"
    },
    {
      "date": "2022-04-05",
      "open": "143.3995",
      "high": "143.59",
      "low": "140.9435",
      "close": "141.063",
      "volume": "19255560"
    },
    {
      "date": "2022-04-06",
      "open": "139.1615",
      "high": "139.8485",
      "low": "136.4181",
      "close": "137.176",
      "volume": "23574600"
    },
    {
      "date": "2022-04-07",
      "open": "136.618",
      "high": "137.7015",
      "low": "134.8572",
      "close": "136.465",
      "volume": "19448540"
    },
    {
      "date": "2022-04-08",
      "open": "136.25",
      "high": "136.25",
      "low": "133.7525",
      "close": "134.0105",
      "volume": "16434480"
    },
    {
      "date": "2022-04-11",
      "open": "132.90",
      "high": "132.9392",
      "low": "129.6175",
      "close": "129.7965",
      "volume": "24187340"
    },
    {
      "date": "2022-04-12",
      "open": "132.4235",
      "high": "132.4235",
      "low": "127.576",
      "close": "128.3745",
      "volume": "23003220"
    },
    {
      "date": "2022-04-13",
      "open": "128.6265",
      "high": "130.6557",
      "low": "128.4386",
      "close": "130.286",
      "volume": "19542960"
    },
    {
      "date": "2022-04-14",
      "open": "130.6495",
      "high": "130.7103",
      "low": "127.1115",
      "close": "127.253",
      "volume": "23483360"
    },
    {
      "date": "2022-04-18",
      "open": "127.41",
      "high": "128.712",
      "low": "126.5785",
      "close": "127.961",
      "volume": "14917200"
    },
    {
      "date": "2022-04-19",
      "open": "128.077",
      "high": "130.9038",
      "low": "127.4515",
      "close": "130.531",
      "volume": "22719300"
    },
    {
      "date": "2022-04-20",
      "open": "131.284",
      "high": "131.9235",
      "low": "127.8941",
      "close": "128.2455",
      "volume": "22609380"
    },
    {
      "date": "2022-04-21",
      "open": "129.35",
      "high": "130.3075",
      "low": "124.65",
      "close": "124.9375",
      "volume": "30157540"
    },
    {
      "date": "2022-04-22",
      "open": "125.00",
      "high": "125.452",
      "low": "119.1405",
      "close": "119.614",
      "volume": "46410300"
    },
    {
      "date": "2022-04-25",
      "open": "119.4295",
      "high": "123.278",
      "low": "118.7693",
      "close": "123.25",
      "volume": "34521800"
    },
    {
      "date": "2022-04-26",
      "open": "122.75",
      "high": "122.75",
      "low": "119.1619",
      "close": "119.506",
      "volume": "49393040"
    },
    {
      "date": "2022-04-27",
      "open": "114.373",
      "high": "117.50",
      "low": "113.1243",
      "close": "115.0205",
      "volume": "62238120"
    },
    {
      "date": "2022-04-28",
      "open": "117.115",
      "high": "120.4385",
      "low": "115.1439",
      "close": "119.4115",
      "volume": "36790940"
    },
    {
      "date": "2022-04-29",
      "open": "117.578",
      "high": "118.96",
      "low": "114.694",
      "close": "114.9665",
      "volume": "33693100"
    },
    {
      "date": "2022-05-02",
      "open": "113.9065",
      "high": "117.3395",
      "low": "113.3995",
      "close": "117.157",
      "volume": "30279640"
    },
    {
      "date": "2022-05-03",
      "open": "116.765",
      "high": "119.30",
      "low": "116.627",
      "close": "118.1295",
      "volume": "21215740"
    },
    {
      "date": "2022-05-04",
      "open": "118.0035",
      "high": "123.143",
      "low": "115.7385",
      "close": "122.575",
      "volume": "33231460"
    },
    {
      "date": "2022-05-05",
      "open": "120.2205",
      "high": "121.2333",
      "low": "115.1825",
      "close": "116.7465",
      "volume": "43089040"
    },
    {
      "date": "2022-05-06",
      "open": "115.519",
      "high": "117.4985",
      "low": "114.143",
      "close": "115.66",
      "volume": "35309480"
    },
    {
      "date": "2022-05-09",
      "open": "113.3035",
      "high": "115.5629",
      "low": "112.5515",
      "close": "113.084",
      "volume": "34520960"
    },
    {
      "date": "2022-05-10",
      "open": "116.0405",
      "high": "116.691",
      "low": "113.3833",
      "close": "114.5845",
      "volume": "31157780"
    },
    {
      "date": "2022-05-11",
      "open": "113.7105",
      "high": "116.671",
      "low": "113.65",
      "close": "113.961",
      "volume": "36501640"
    },
    {
      "date": "2022-05-12",
      "open": "111.938",
      "high": "114.8565",
      "low": "110.1135",
      "close": "113.161",
      "volume": "41464880"
    },
    {
      "date": "2022-05-13",
      "open": "114.8455",
      "high": "118.085",
      "low": "114.00",
      "close": "116.5155",
      "volume": "29737560"
    },
    {
      "date": "2022-05-16",
      "open": "115.384",
      "high": "116.6075",
      "low": "114.335",
      "close": "114.7925",
      "volume": "23282380"
    },
    {
      "date": "2022-05-17",
      "open": "117.2275",
      "high": "117.2275",
      "low": "115.3375",
      "close": "116.7015",
      "volume": "21576080"
    },
    {
      "date": "2022-05-18",
      "open": "115.2375",
      "high": "115.6957",
      "low": "112.142",
      "close": "112.401",
      "volume": "27982760"
    },
    {
      "date": "2022-05-19",
      "open": "111.841",
      "high": "113.5875",
      "low": "110.468",
      "close": "110.7455",
      "volume": "29191740"
    },
    {
      "date": "2022-05-20",
      "open": "112.0855",
      "high": "112.55",
      "low": "106.373",
      "close": "109.313",
      "volume": "37586020"
    },
    {
      "date": "2022-05-23",
      "open": "110.104",
      "high": "112.0055",
      "low": "109.1543",
      "close": "111.6665",
      "volume": "31558220"
    },
    {
      "date": "2022-05-24",
      "open": "106.3775",
      "high": "106.395",
      "low": "102.208",
      "close": "105.926",
      "volume": "60386380"
    },
    {
      "date": "2022-05-25",
      "open": "105.142",
      "high": "106.5447",
      "low": "104.2113",
      "close": "105.8395",
      "volume": "37899340"
    },
    {
      "date": "2022-05-26",
      "open": "106.0505",
      "high": "108.9553",
      "low": "105.488",
      "close": "108.296",
      "volume": "30287480"
    },
    {
      "date": "2022-05-27",
      "open": "109.7885",
      "high": "112.868",
      "low": "109.55",
      "close": "112.799",
      "volume": "29924420"
    },
    {
      "date": "2022-05-31",
      "open": "113.079",
      "high": "116.4335",
      "low": "112.5725",
      "close": "114.039",
      "volume": "51301920"
    },
    {
      "date": "2022-06-01",
      "open": "114.9315",
      "high": "117.399",
      "low": "113.5505",
      "close": "114.137",
      "volume": "28629280"
    },
    {
      "date": "2022-06-02",
      "open": "114.188",
      "high": "117.898",
      "low": "113.308",
      "close": "117.746",
      "volume": "27495400"
    },
    {
      "date": "2022-06-03",
      "open": "115.9925",
      "high": "116.3645",
      "low": "113.668",
      "close": "114.564",
      "volume": "24952080"
    },
    {
      "date": "2022-06-06",
      "open": "116.7425",
      "high": "119.3985",
      "low": "116.5283",
      "close": "117.0105",
      "volume": "23786720"
    },
    {
      "date": "2022-06-07",
      "open": "115.648",
      "high": "117.7486",
      "low": "115.1255",
      "close": "117.2295",
      "volume": "26413540"
    },
    {
      "date": "2022-06-08",
      "open": "116.8765",
      "high": "118.646",
      "low": "116.6968",
      "close": "117.238",
      "volume": "22544260"
    },
    {
      "date": "2022-06-09",
      "open": "116.3415",
      "high": "118.35",
      "low": "114.867",
      "close": "114.918",
      "volume": "23141600"
    },
    {
      "date": "2022-06-10",
      "open": "112.7813",
      "high": "113.497",
      "low": "110.861",
      "close": "111.4275",
      "volume": "31349740"
    },
    {
      "date": "2022-06-13",
      "open": "107.446",
      "high": "109.2185",
      "low": "106.5881",
      "close": "106.8765",
      "volume": "36756200"
    },
    {
      "date": "2022-06-14",
      "open": "106.89",
      "high": "108.4575",
      "low": "106.352",
      "close": "107.194",
      "volume": "25480940"
    },
    {
      "date": "2022-06-15",
      "open": "108.8995",
      "high": "112.063",
      "low": "108.1188",
      "close": "110.3905",
      "volume": "33192020"
    },
    {
      "date": "2022-06-16",
      "open": "108.1495",
      "high": "109.2905",
      "low": "105.7925",
      "close": "106.636",
      "volume": "35313240"
    },
    {
      "date": "2022-06-17",
      "open": "106.535",
      "high": "109.2495",
      "low": "105.6285",
      "close": "107.8655",
      "volume": "43516660"
    },
    {
      "date": "2022-06-21",
      "open": "109.702",
      "high": "112.673",
      "low": "109.2935",
      "close": "112.015",
      "volume": "39010280"
    },
    {
      "date": "2022-06-22",
      "open": "111.163",
      "high": "113.7695",
      "low": "110.7243",
      "close": "112.034",
      "volume": "23921720"
    },
    {
      "date": "2022-06-23",
      "open": "112.95",
      "high": "113.1965",
      "low": "111.029",
      "close": "112.6845",
      "volume": "24709720"
    },
    {
      "date": "2022-06-24",
      "open": "113.603",
      "high": "118.6375",
      "low": "113.603",
      "close": "118.538",
      "volume": "39122760"
    },
    {
      "date": "2022-06-27",
      "open": "118.935",
      "high": "119.25",
      "low": "116.0008",
      "close": "116.6225",
      "volume": "32839300"
    },
    {
      "date": "2022-06-28",
      "open": "116.351",
      "high": "117.8565",
      "low": "112.444",
      "close": "112.5715",
      "volume": "28316220"
    },
    {
      "date": "2022-06-29",
      "open": "112.1485",
      "high": "113.6645",
      "low": "111.554",
      "close": "112.2565",
      "volume": "18627860"
    },
    {
      "date": "2022-06-30",
      "open": "110.4995",
      "high": "111.3298",
      "low": "107.31",
      "close": "109.3725",
      "volume": "38046040"
    },
    {
      "date": "2022-07-01",
      "open": "108.337",
      "high": "109.8064",
      "low": "107.105",
      "close": "109.081",
      "volume": "31027880"
    },
    {
      "date": "2022-07-05",
      "open": "107.5145",
      "high": "114.0526",
      "low": "106.2495",
      "close": "113.887",
      "volume": "36429380"
    },
    {
      "date": "2022-07-06",
      "open": "114.092",
      "high": "116.352",
      "low": "112.2505",
      "close": "115.2135",
      "volume": "28852680"
    },
    {
      "date": "2022-07-07",
      "open": "116.008",
      "high": "119.862",
      "low": "115.534",
      "close": "119.306",
      "volume": "32183940"
    },
    {
      "date": "2022-07-08",
      "open": "117.55",
      "high": "120.435",
      "low": "117.514",
      "close": "120.1685",
      "volume": "29082200"
    },
    {
      "date": "2022-07-11",
      "open": "118.65",
      "high": "118.7945",
      "low": "116.2345",
      "close": "116.5225",
      "volume": "26830460"
    },
    {
      "date": "2022-07-12",
      "open": "116.8385",
      "high": "117.8495",
      "low": "114.615",
      "close": "114.8495",
      "volume": "24970160"
    },
    {
      "date": "2022-07-13",
      "open": "112.639",
      "high": "115.157",
      "low": "111.823",
      "close": "112.187",
      "volume": "38958860"
    },
    {
      "date": "2022-07-14",
      "open": "110.826",
      "high": "111.9875",
      "low": "109.3255",
      "close": "111.44",
      "volume": "32365540"
    },
    {
      "date": "2022-07-15",
      "open": "112.963",
      "high": "114.0005",
      "low": "111.8225",
      "close": "112.767",
      "volume": "34330760"
    },
    {
      "date": "2022-07-18",
      "open": "113.44",
      "high": "114.80",
      "low": "109.30",
      "close": "109.91",
      "volume": "33353990"
    },
    {
      "date": "2022-07-19",
      "open": "111.73",
      "high": "114.81",
      "low": "110.50",
      "close": "114.62",
      "volume": "30992330"
    },
    {
      "date": "2022-07-20",
      "open": "114.06",
      "high": "116.33",
      "low": "113.26",
      "close": "114.70",
      "volume": "26780090"
    },
    {
      "date": "2022-07-21",
      "open": "115.09",
      "high": "115.21",
      "low": "111.91",
      "close": "115.04",
      "volume": "27267850"
    },
    {
      "date": "2022-07-22",
      "open": "111.81",
      "high": "113.18",
      "low": "107.60",
      "close": "108.36",
      "volume": "44455300"
    },
    {
      "date": "2022-07-25",
      "open": "108.88",
      "high": "110.58",
      "low": "107.01",
      "close": "108.21",
      "volume": "28289940"
    },
    {
      "date": "2022-07-26",
      "open": "107.43",
      "high": "107.74",
      "low": "104.76",
      "close": "105.44",
      "volume": "36626630"
    },
    {
      "date": "2022-07-27",
      "open": "109.60",
      "high": "114.40",
      "low": "108.42",
      "close": "113.60",
      "volume": "41474620"
    },
    {
      "date": "2022-07-28",
      "open": "112.80",
      "high": "114.70",
      "low": "111.851",
      "close": "114.59",
      "volume": "23303840"
    },
    {
      "date": "2022-07-29",
      "open": "113.40",
      "high": "116.90",
      "low": "113.23",
      "close": "116.64",
      "volume": "31336180"
    },
    {
      "date": "2022-08-01",
      "open": "115.53",
      "high": "117.12",
      "low": "114.69",
      "close": "115.48",
      "volume": "22856200"
    },
    {
      "date": "2022-08-02",
      "open": "114.43",
      "high": "117.08",
      "low": "114.26",
      "close": "115.90",
      "volume": "17911040"
    },
    {
      "date": "2022-08-03",
      "open": "116.34",
      "high": "119.42",
      "low": "116.15",
      "close": "118.78",
      "volume": "25302820"
    },
    {
      "date": "2022-08-04",
      "open": "118.30",
      "high": "119.50",
      "low": "117.71",
      "close": "118.87",
      "volume": "15757700"
    },
    {
      "date": "2022-08-05",
      "open": "116.93",
      "high": "118.86",
      "low": "116.71",
      "close": "118.22",
      "volume": "15615660"
    },
    {
      "date": "2022-08-08",
      "open": "119.12",
      "high": "120.86",
      "low": "117.83",
      "close": "118.14",
      "volume": "17061110"
    },
    {
      "date": "2022-08-09",
      "open": "117.99",
      "high": "118.20",
      "low": "116.56",
      "close": "117.50",
      "volume": "15424260"
    },
    {
      "date": "2022-08-10",
      "open": "119.59",
      "high": "121.78",
      "low": "119.36",
      "close": "120.65",
      "volume": "20497020"
    },
    {
      "date": "2022-08-11",
      "open": "122.08",
      "high": "122.3402",
      "low": "119.55",
      "close": "119.82",
      "volume": "16671630"
    },
    {
      "date": "2022-08-12",
      "open": "121.16",
      "high": "122.65",
      "low": "120.4001",
      "close": "122.65",
      "volume": "16121090"
    },
    {
      "date": "2022-08-15",
      "open": "122.21",
      "high": "123.26",
      "low": "121.57",
      "close": "122.88",
      "volume": "15524950"
    },
    {
      "date": "2022-08-16",
      "open": "122.32",
      "high": "123.2276",
      "low": "121.535",
      "close": "122.51",
      "volume": "15626170"
    },
    {
      "date": "2022-08-17",
      "open": "120.93",
      "high": "122.15",
      "low": "120.20",
      "close": "120.32",
      "volume": "17589160"
    },
    {
      "date": "2022-08-18",
      "open": "120.23",
      "high": "121.69",
      "low": "119.5502",
      "close": "120.86",
      "volume": "15652030"
    },
    {
      "date": "2022-08-19",
      "open": "119.87",
      "high": "120.00",
      "low": "117.67",
      "close": "118.12",
      "volume": "20186980"
    },
    {
      "date": "2022-08-22",
      "open": "116.10",
      "high": "116.50",
      "low": "114.67",
      "close": "115.07",
      "volume": "19316020"
    },
    {
      "date": "2022-08-23",
      "open": "114.32",
      "high": "115.93",
      "low": "114.30",
      "close": "114.77",
      "volume": "14390690"
    },
    {
      "date": "2022-08-24",
      "open": "114.45",
      "high": "115.7171",
      "low": "113.78",
      "close": "114.70",
      "volume": "16051170"
    },
    {
      "date": "2022-08-25",
      "open": "115.15",
      "high": "117.78",
      "low": "115.05",
      "close": "117.70",
      "volume": "14874670"
    },
    {
      "date": "2022-08-26",
      "open": "115.81",
      "high": "116.60",
      "low": "111.22",
      "close": "111.30",
      "volume": "31698670"
    },
    {
      "date": "2022-08-29",
      "open": "110.78",
      "high": "111.96",
      "low": "109.81",
      "close": "110.34",
      "volume": "20386140"
    },
    {
      "date": "2022-08-30",
      "open": "111.03",
      "high": "111.37",
      "low": "108.80",
      "close": "109.91",
      "volume": "20548200"
    },
    {
      "date": "2022-08-31",
      "open": "111.63",
      "high": "111.77",
      "low": "109.05",
      "close": "109.15",
      "volume": "25897980"
    },
    {
      "date": "2022-09-01",
      "open": "109.20",
      "high": "111.22",
      "low": "108.19",
      "close": "110.55",
      "volume": "22784390"
    },
    {
      "date": "2022-09-02",
      "open": "111.34",
      "high": "111.675",
      "low": "108.13",
      "close": "108.68",
      "volume": "20618080"
    },
    {
      "date": "2022-09-06",
      "open": "108.135",
      "high": "108.88",
      "low": "106.51",
      "close": "107.48",
      "volume": "20565050"
    },
    {
      "date": "2022-09-07",
      "open": "107.76",
      "high": "110.99",
      "low": "107.615",
      "close": "110.48",
      "volume": "22987180"
    },
    {
      "date": "2022-09-08",
      "open": "109.18",
      "high": "110.58",
      "low": "108.06",
      "close": "109.42",
      "volume": "21660650"
    },
    {
      "date": "2022-09-09",
      "open": "110.05",
      "high": "112.00",
      "low": "110.00",
      "close": "111.78",
      "volume": "21745030"
    },
    {
      "date": "2022-09-12",
      "open": "111.99",
      "high": "112.64",
      "low": "110.93",
      "close": "111.87",
      "volume": "19732910"
    },
    {
      "date": "2022-09-13",
      "open": "108.89",
      "high": "109.37",
      "low": "105.00",
      "close": "105.31",
      "volume": "33014990"
    },
    {
      "date": "2022-09-14",
      "open": "105.44",
      "high": "106.10",
      "low": "104.50",
      "close": "105.87",
      "volume": "22115810"
    },
    {
      "date": "2022-09-15",
      "open": "105.01",
      "high": "106.21",
      "low": "103.31",
      "close": "103.90",
      "volume": "26494930"
    },
    {
      "date": "2022-09-16",
      "open": "102.97",
      "high": "104.03",
      "low": "101.855",
      "close": "103.63",
      "volume": "64540120"
    },
    {
      "date": "2022-09-19",
      "open": "102.54",
      "high": "104.02",
      "low": "102.37",
      "close": "103.85",
      "volume": "19738600"
    },
    {
      "date": "2022-09-20",
      "open": "102.88",
      "high": "103.17",
      "low": "101.12",
      "close": "101.83",
      "volume": "24001670"
    },
    {
      "date": "2022-09-21",
      "open": "102.24",
      "high": "103.49",
      "low": "99.99",
      "close": "100.01",
      "volume": "26596760"
    },
    {
      "date": "2022-09-22",
      "open": "99.45",
      "high": "101.68",
      "low": "99.41",
      "close": "100.57",
      "volume": "21272680"
    },
    {
      "date": "2022-09-23",
      "open": "100.06",
      "high": "100.11",
      "low": "98.01",
      "close": "99.17",
      "volume": "25656960"
    },
    {
      "date": "2022-09-26",
      "open": "98.61",
      "high": "100.44",
      "low": "98.38",
      "close": "98.81",
      "volume": "22437940"
    },
    {
      "date": "2022-09-27",
      "open": "99.91",
      "high": "100.46",
      "low": "97.34",
      "close": "98.09",
      "volume": "24224990"
    },
    {
      "date": "2022-09-28",
      "open": "98.02",
      "high": "101.40",
      "low": "97.80",
      "close": "100.74",
      "volume": "24617000"
    },
    {
      "date": "2022-09-29",
      "open": "99.30",
      "high": "99.30",
      "low": "96.52",
      "close": "98.09",
      "volume": "21921520"
    },
    {
      "date": "2022-09-30",
      "open": "97.73",
      "high": "99.494",
      "low": "96.03",
      "close": "96.15",
      "volume": "26277830"
    },
    {
      "date": "2022-10-03",
      "open": "97.22",
      "high": "99.97",
      "low": "97.02",
      "close": "99.30",
      "volume": "24840030"
    },
    {
      "date": "2022-10-04",
      "open": "101.04",
      "high": "102.72",
      "low": "101.04",
      "close": "102.41",
      "volume": "22580930"
    },
    {
      "date": "2022-10-05",
      "open": "100.69",
      "high": "102.74",
      "low": "99.74",
      "close": "102.22",
      "volume": "18475520"
    },
    {
      "date": "2022-10-06",
      "open": "101.50",
      "high": "103.73",
      "low": "101.50",
      "close": "102.24",
      "volume": "17156240"
    },
    {
      "date": "2022-10-07",
      "open": "100.65",
      "high": "101.42",
      "low": "99.21",
      "close": "99.57",
      "volume": "24249910"
    },
    {
      "date": "2022-10-10",
      "open": "99.85",
      "high": "99.99",
      "low": "97.87",
      "close": "98.71",
      "volume": "16529900"
    },
    {
      "date": "2022-10-11",
      "open": "98.25",
      "high": "100.12",
      "low": "97.25",
      "close": "98.05",
      "volume": "21617730"
    },
    {
      "date": "2022-10-12",
      "open": "98.27",
      "high": "99.6476",
      "low": "97.67",
      "close": "98.30",
      "volume": "17343430"
    },
    {
      "date": "2022-10-13",
      "open": "95.93",
      "high": "100.53",
      "low": "95.27",
      "close": "99.71",
      "volume": "32812220"
    },
    {
      "date": "2022-10-14",
      "open": "100.625",
      "high": "101.29",
      "low": "97.03",
      "close": "97.18",
      "volume": "22624830"
    },
    {
      "date": "2022-10-17",
      "open": "99.52",
      "high": "101.77",
      "low": "99.51",
      "close": "100.78",
      "volume": "23311600"
    },
    {
      "date": "2022-10-18",
      "open": "103.94",
      "high": "104.22",
      "low": "100.65",
      "close": "101.39",
      "volume": "21610540"
    },
    {
      "date": "2022-10-19",
      "open": "100.70",
      "high": "101.6592",
      "low": "99.635",
      "close": "100.29",
      "volume": "21573690"
    },
    {
      "date": "2022-10-20",
      "open": "100.82",
      "high": "103.00",
      "low": "99.97",
      "close": "100.53",
      "volume": "25125080"
    },
    {
      "date": "2022-10-21",
      "open": "98.46",
      "high": "101.62",
      "low": "98.23",
      "close": "101.48",
      "volume": "28988730"
    },
    {
      "date": "2022-10-24",
      "open": "102.09",
      "high": "103.10",
      "low": "100.30",
      "close": "102.97",
      "volume": "24680830"
    },
    {
      "date": "2022-10-25",
      "open": "103.30",
      "high": "105.0999",
      "low": "103.02",
      "close": "104.93",
      "volume": "29910170"
    },
    {
      "date": "2022-10-26",
      "open": "96.76",
      "high": "98.54",
      "low": "94.57",
      "close": "94.82",
      "volume": "71671810"
    },
    {
      "date": "2022-10-27",
      "open": "94.31",
      "high": "95.17",
      "low": "91.90",
      "close": "92.60",
      "volume": "54036490"
    },
    {
      "date": "2022-10-28",
      "open": "92.53",
      "high": "96.86",
      "low": "92.3225",
      "close": "96.58",
      "volume": "35696930"
    },
    {
      "date": "2022-10-31",
      "open": "95.78",
      "high": "96.35",
      "low": "94.38",
      "close": "94.66",
      "volume": "29868710"
    },
    {
      "date": "2022-11-01",
      "open": "95.59",
      "high": "96.165",
      "low": "90.43",
      "close": "90.50",
      "volume": "43220600"
    },
    {
      "date": "2022-11-02",
      "open": "90.91",
      "high": "91.30",
      "low": "87.01",
      "close": "87.07",
      "volume": "43553550"
    },
    {
      "date": "2022-11-03",
      "open": "86.345",
      "high": "86.55",
      "low": "83.45",
      "close": "83.49",
      "volume": "48510360"
    },
    {
      "date": "2022-11-04",
      "open": "85.51",
      "high": "86.73",
      "low": "83.88",
      "close": "86.70",
      "volume": "40173280"
    },
    {
      "date": "2022-11-07",
      "open": "87.34",
      "high": "88.94",
      "low": "86.96",
      "close": "88.65",
      "volume": "26899880"
    },
    {
      "date": "2022-11-08",
      "open": "89.16",
      "high": "90.405",
      "low": "87.65",
      "close": "88.91",
      "volume": "30172000"
    },
    {
      "date": "2022-11-09",
      "open": "88.545",
      "high": "89.49",
      "low": "87.3599",
      "close": "87.40",
      "volume": "26743880"
    },
    {
      "date": "2022-11-10",
      "open": "92.34",
      "high": "94.55",
      "low": "91.65",
      "close": "94.17",
      "volume": "42371220"
    },
    {
      "date": "2022-11-11",
      "open": "94.71",
      "high": "97.36",
      "low": "94.16",
      "close": "96.73",
      "volume": "30569110"
    },
    {
      "date": "2022-11-14",
      "open": "95.50",
      "high": "97.18",
      "low": "95.1125",
      "close": "96.03",
      "volume": "24170080"
    },
    {
      "date": "2022-11-15",
      "open": "98.67",
      "high": "100.42",
      "low": "97.02",
      "close": "98.72",
      "volume": "31830970"
    },
    {
      "date": "2022-11-16",
      "open": "98.02",
      "high": "99.85",
      "low": "97.9015",
      "close": "98.99",
      "volume": "24660200"
    },
    {
      "date": "2022-11-17",
      "open": "97.18",
      "high": "99.48",
      "low": "97.10",
      "close": "98.50",
      "volume": "21818730"
    },
    {
      "date": "2022-11-18",
      "open": "99.01",
      "high": "99.16",
      "low": "96.74",
      "close": "97.80",
      "volume": "24969880"
    },
    {
      "date": "2022-11-21",
      "open": "97.56",
      "high": "98.72",
      "low": "95.67",
      "close": "95.83",
      "volume": "18696870"
    },
    {
      "date": "2022-11-22",
      "open": "96.16",
      "high": "97.5475",
      "low": "94.41",
      "close": "97.33",
      "volume": "18868850"
    },
    {
      "date": "2022-11-23",
      "open": "97.34",
      "high": "99.0685",
      "low": "97.34",
      "close": "98.82",
      "volume": "17568860"
    },
    {
      "date": "2022-11-25",
      "open": "98.465",
      "high": "98.94",
      "low": "97.53",
      "close": "97.60",
      "volume": "8567819"
    },
    {
      "date": "2022-11-28",
      "open": "97.20",
      "high": "97.83",
      "low": "95.89",
      "close": "96.25",
      "volume": "19981970"
    },
    {
      "date": "2022-11-29",
      "open": "96.00",
      "high": "96.3901",
      "low": "94.39",
      "close": "95.44",
      "volume": "20220010"
    },
    {
      "date": "2022-11-30",
      "open": "95.12",
      "high": "101.45",
      "low": "94.67",
      "close": "101.45",
      "volume": "39888070"
    },
    {
      "date": "2022-12-01",
      "open": "101.40",
      "high": "102.59",
      "low": "100.67",
      "close": "101.28",
      "volume": "21771540"
    },
    {
      "date": "2022-12-02",
      "open": "99.37",
      "high": "101.15",
      "low": "99.17",
      "close": "100.83",
      "volume": "18821530"
    },
    {
      "date": "2022-12-05",
      "open": "99.815",
      "high": "101.7499",
      "low": "99.355",
      "close": "99.87",
      "volume": "19955550"
    },
    {
      "date": "2022-12-06",
      "open": "99.67",
      "high": "100.21",
      "low": "96.7604",
      "close": "97.31",
      "volume": "20877620"
    },
    {
      "date": "2022-12-07",
      "open": "96.77",
      "high": "97.31",
      "low": "95.025",
      "close": "95.15",
      "volume": "26647880"
    },
    {
      "date": "2022-12-08",
      "open": "95.69",
      "high": "95.87",
      "low": "93.80",
      "close": "93.95",
      "volume": "25593230"
    },
    {
      "date": "2022-12-09",
      "open": "93.90",
      "high": "94.49",
      "low": "93.02",
      "close": "93.07",
      "volume": "21885310"
    },
    {
      "date": "2022-12-12",
      "open": "93.09",
      "high": "93.8745",
      "low": "91.90",
      "close": "93.56",
      "volume": "27380950"
    },
    {
      "date": "2022-12-13",
      "open": "98.07",
      "high": "99.80",
      "low": "95.38",
      "close": "95.85",
      "volume": "34788520"
    },
    {
      "date": "2022-12-14",
      "open": "95.54",
      "high": "97.22",
      "low": "93.94",
      "close": "95.31",
      "volume": "26452940"
    },
    {
      "date": "2022-12-15",
      "open": "93.54",
      "high": "94.03",
      "low": "90.43",
      "close": "91.20",
      "volume": "28298760"
    },
    {
      "date": "2022-12-16",
      "open": "91.20",
      "high": "91.75",
      "low": "90.01",
      "close": "90.86",
      "volume": "48485510"
    },
    {
      "date": "2022-12-19",
      "open": "90.88",
      "high": "91.20",
      "low": "88.925",
      "close": "89.15",
      "volume": "23020540"
    },
    {
      "date": "2022-12-20",
      "open": "88.73",
      "high": "89.78",
      "low": "88.04",
      "close": "89.63",
      "volume": "21976850"
    },
    {
      "date": "2022-12-21",
      "open": "89.73",
      "high": "90.915",
      "low": "88.91",
      "close": "90.25",
      "volume": "20336390"
    },
    {
      "date": "2022-12-22",
      "open": "88.93",
      "high": "89.18",
      "low": "86.9401",
      "close": "88.26",
      "volume": "23656070"
    },
    {
      "date": "2022-12-23",
      "open": "87.62",
      "high": "90.10",
      "low": "87.62",
      "close": "89.81",
      "volume": "17815010"
    },
    {
      "date": "2022-12-27",
      "open": "89.31",
      "high": "89.50",
      "low": "87.535",
      "close": "87.93",
      "volume": "15470870"
    },
    {
      "date": "2022-12-28",
      "open": "87.50",
      "high": "88.52",
      "low": "86.3701",
      "close": "86.46",
      "volume": "17879570"
    },
    {
      "date": "2022-12-29",
      "open": "87.03",
      "high": "89.365",
      "low": "86.99",
      "close": "88.95",
      "volume": "18280660"
    },
    {
      "date": "2022-12-30",
      "open": "87.365",
      "high": "88.83",
      "low": "87.03",
      "close": "88.73",
      "volume": "19190300"
    },
    {
      "date": "2023-01-03",
      "open": "89.83",
      "high": "91.55",
      "low": "89.02",
      "close": "89.70",
      "volume": "20738460"
    },
    {
      "date": "2023-01-04",
      "open": "91.01",
      "high": "91.24",
      "low": "87.80",
      "close": "88.71",
      "volume": "27046480"
    },
    {
      "date": "2023-01-05",
      "open": "88.07",
      "high": "88.21",
      "low": "86.56",
      "close": "86.77",
      "volume": "23136080"
    },
    {
      "date": "2023-01-06",
      "open": "87.36",
      "high": "88.47",
      "low": "85.57",
      "close": "88.16",
      "volume": "26612630"
    },
    {
      "date": "2023-01-09",
      "open": "89.195",
      "high": "90.83",
      "low": "88.58",
      "close": "88.80",
      "volume": "22996680"
    },
    {
      "date": "2023-01-10",
      "open": "86.72",
      "high": "89.475",
      "low": "86.70",
      "close": "89.24",
      "volume": "22855590"
    },
    {
      "date": "2023-01-11",
      "open": "90.06",
      "high": "92.45",
      "low": "89.74",
      "close": "92.26",
      "volume": "25998840"
    },
    {
      "date": "2023-01-12",
      "open": "92.40",
      "high": "92.62",
      "low": "90.57",
      "close": "91.91",
      "volume": "22754220"
    },
    {
      "date": "2023-01-13",
      "open": "91.528",
      "high": "92.98",
      "low": "90.93",
      "close": "92.80",
      "volume": "18630710"
    },
    {
      "date": "2023-01-17",
      "open": "92.78",
      "high": "92.97",
      "low": "90.84",
      "close": "92.16",
      "volume": "22935820"
    },
    {
      "date": "2023-01-18",
      "open": "92.94",
      "high": "93.588",
      "low": "91.40",
      "close": "91.78",
      "volume": "19641620"
    },
    {
      "date": "2023-01-19",
      "open": "91.39",
      "high": "94.40",
      "low": "91.38",
      "close": "93.91",
      "volume": "28707650"
    },
    {
      "date": "2023-01-20",
      "open": "95.95",
      "high": "99.42",
      "low": "95.91",
      "close": "99.28",
      "volume": "53704760"
    },
    {
      "date": "2023-01-23",
      "open": "99.13",
      "high": "101.40",
      "low": "98.75",
      "close": "101.21",
      "volume": "31791780"
    },
    {
      "date": "2023-01-24",
      "open": "99.55",
      "high": "101.09",
      "low": "98.70",
      "close": "99.21",
      "volume": "27391370"
    },
    {
      "date": "2023-01-25",
      "open": "97.20",
      "high": "97.72",
      "low": "95.262",
      "close": "96.73",
      "volume": "31000850"
    },
    {
      "date": "2023-01-26",
      "open": "98.28",
      "high": "99.21",
      "low": "96.82",
      "close": "99.16",
      "volume": "24542060"
    },
    {
      "date": "2023-01-27",
      "open": "99.05",
      "high": "101.58",
      "low": "98.97",
      "close": "100.71",
      "volume": "29020350"
    },
    {
      "date": "2023-01-30",
      "open": "98.745",
      "high": "99.4088",
      "low": "97.52",
      "close": "97.95",
      "volume": "24365140"
    },
    {
      "date": "2023-01-31",
      "open": "97.86",
      "high": "99.91",
      "low": "97.79",
      "close": "99.87",
      "volume": "22306780"
    },
    {
      "date": "2023-02-01",
      "open": "99.74",
      "high": "102.1899",
      "low": "98.42",
      "close": "101.43",
      "volume": "26392570"
    },
    {
      "date": "2023-02-02",
      "open": "106.79",
      "high": "108.82",
      "low": "106.54",
      "close": "108.80",
      "volume": "46622630"
    },
    {
      "date": "2023-02-03",
      "open": "103.51",
      "high": "108.02",
      "low": "103.30",
      "close": "105.22",
      "volume": "36823420"
    },
    {
      "date": "2023-02-06",
      "open": "102.685",
      "high": "104.70",
      "low": "102.21",
      "close": "103.47",
      "volume": "25573050"
    },
    {
      "date": "2023-02-07",
      "open": "103.63",
      "high": "108.67",
      "low": "103.5475",
      "close": "108.04",
      "volume": "33738830"
    },
    {
      "date": "2023-02-08",
      "open": "102.69",
      "high": "103.58",
      "low": "98.455",
      "close": "100.00",
      "volume": "73546030"
    },
    {
      "date": "2023-02-09",
      "open": "100.54",
      "high": "100.61",
      "low": "93.86",
      "close": "95.46",
      "volume": "97798570"
    },
    {
      "date": "2023-02-10",
      "open": "95.74",
      "high": "97.02",
      "low": "94.53",
      "close": "94.86",
      "volume": "49325280"
    },
    {
      "date": "2023-02-13",
      "open": "95.01",
      "high": "95.35",
      "low": "94.05",
      "close": "95.00",
      "volume": "43116560"
    },
    {
      "date": "2023-02-14",
      "open": "94.66",
      "high": "95.175",
      "low": "92.65",
      "close": "94.95",
      "volume": "42513080"
    },
    {
      "date": "2023-02-15",
      "open": "94.74",
      "high": "97.34",
      "low": "94.36",
      "close": "97.10",
      "volume": "37029890"
    },
    {
      "date": "2023-02-16",
      "open": "95.54",
      "high": "97.88",
      "low": "94.97",
      "close": "95.78",
      "volume": "35642110"
    },
    {
      "date": "2023-02-17",
      "open": "95.07",
      "high": "95.75",
      "low": "93.45",
      "close": "94.59",
      "volume": "31095070"
    },
    {
      "date": "2023-02-21",
      "open": "93.24",
      "high": "93.4149",
      "low": "92.00",
      "close": "92.05",
      "volume": "28367200"
    },
    {
      "date": "2023-02-22",
      "open": "91.934",
      "high": "92.36",
      "low": "90.87",
      "close": "91.80",
      "volume": "29891140"
    },
    {
      "date": "2023-02-23",
      "open": "92.13",
      "high": "92.13",
      "low": "90.01",
      "close": "91.07",
      "volume": "32423720"
    },
    {
      "date": "2023-02-24",
      "open": "89.63",
      "high": "90.13",
      "low": "88.86",
      "close": "89.35",
      "volume": "31295620"
    },
    {
      "date": "2023-02-27",
      "open": "90.09",
      "high": "90.4499",
      "low": "89.61",
      "close": "90.10",
      "volume": "22724260"
    },
    {
      "date": "2023-02-28",
      "open": "89.54",
      "high": "91.45",
      "low": "89.52",
      "close": "90.30",
      "volume": "30546910"
    },
    {
      "date": "2023-03-01",
      "open": "90.16",
      "high": "91.20",
      "low": "89.85",
      "close": "90.51",
      "volume": "26323880"
    },
    {
      "date": "2023-03-02",
      "open": "89.86",
      "high": "92.48",
      "low": "89.77",
      "close": "92.31",
      "volume": "23344560"
    },
    {
      "date": "2023-03-03",
      "open": "92.74",
      "high": "94.11",
      "low": "92.66",
      "close": "94.02",
      "volume": "30242540"
    },
    {
      "date": "2023-03-06",
      "open": "94.36",
      "high": "96.30",
      "low": "94.30",
      "close": "95.58",
      "volume": "28288210"
    },
    {
      "date": "2023-03-07",
      "open": "95.42",
      "high": "96.09",
      "low": "93.8443",
      "close": "94.17",
      "volume": "24101540"
    },
    {
      "date": "2023-03-08",
      "open": "94.405",
      "high": "96.24",
      "low": "94.405",
      "close": "94.65",
      "volume": "25395200"
    },
    {
      "date": "2023-03-09",
      "open": "94.49",
      "high": "95.92",
      "low": "92.355",
      "close": "92.66",
      "volume": "24438890"
    },
    {
      "date": "2023-03-10",
      "open": "92.50",
      "high": "93.18",
      "low": "90.80",
      "close": "91.01",
      "volume": "32850090"
    },
    {
      "date": "2023-03-13",
      "open": "90.565",
      "high": "93.08",
      "low": "89.94",
      "close": "91.66",
      "volume": "31508570"
    },
    {
      "date": "2023-03-14",
      "open": "93.07",
      "high": "94.83",
      "low": "92.78",
      "close": "94.25",
      "volume": "32303880"
    },
    {
      "date": "2023-03-15",
      "open": "93.54",
      "high": "97.25",
      "low": "93.04",
      "close": "96.55",
      "volume": "38367330"
    },
    {
      "date": "2023-03-16",
      "open": "96.57",
      "high": "101.97",
      "low": "95.87",
      "close": "101.07",
      "volume": "54588200"
    },
    {
      "date": "2023-03-17",
      "open": "100.84",
      "high": "103.49",
      "low": "100.75",
      "close": "102.46",
      "volume": "76140310"
    },
    {
      "date": "2023-03-20",
      "open": "101.06",
      "high": "102.58",
      "low": "100.79",
      "close": "101.93",
      "volume": "26033920"
    },
    {
      "date": "2023-03-21",
      "open": "101.98",
      "high": "105.96",
      "low": "101.86",
      "close": "105.84",
      "volume": "33122800"
    },
    {
      "date": "2023-03-22",
      "open": "105.14",
      "high": "107.51",
      "low": "104.21",
      "close": "104.22",
      "volume": "32336880"
    },
    {
      "date": "2023-03-23",
      "open": "105.89",
      "high": "107.1009",
      "low": "105.41",
      "close": "106.26",
      "volume": "31385820"
    },
    {
      "date": "2023-03-24",
      "open": "105.74",
      "high": "106.16",
      "low": "104.74",
      "close": "106.06",
      "volume": "25245010"
    },
    {
      "date": "2023-03-27",
      "open": "105.32",
      "high": "105.40",
      "low": "102.63",
      "close": "103.06",
      "volume": "25393420"
    },
    {
      "date": "2023-03-28",
      "open": "103.00",
      "high": "103.00",
      "low": "100.28",
      "close": "101.36",
      "volume": "24913480"
    },
    {
      "date": "2023-03-29",
      "open": "102.72",
      "high": "102.82",
      "low": "101.03",
      "close": "101.90",
      "volume": "26148300"
    },
    {
      "date": "2023-03-30",
      "open": "101.44",
      "high": "101.61",
      "low": "100.29",
      "close": "101.32",
      "volume": "25009830"
    },
    {
      "date": "2023-03-31",
      "open": "101.71",
      "high": "104.19",
      "low": "101.44",
      "close": "104.00",
      "volume": "28107950"
    },
    {
      "date": "2023-04-03",
      "open": "102.67",
      "high": "104.95",
      "low": "102.38",
      "close": "104.91",
      "volume": "20719860"
    },
    {
      "date": "2023-04-04",
      "open": "104.84",
      "high": "106.10",
      "low": "104.60",
      "close": "105.12",
      "volume": "20377230"
    },
    {
      "date": "2023-04-05",
      "open": "106.12",
      "high": "106.54",
      "low": "104.1021",
      "close": "104.95",
      "volume": "21864200"
    },
    {
      "date": "2023-04-06",
      "open": "105.77",
      "high": "109.63",
      "low": "104.815",
      "close": "108.90",
      "volume": "34684150"
    },
    {
      "date": "2023-04-10",
      "open": "107.39",
      "high": "107.97",
      "low": "105.60",
      "close": "106.95",
      "volume": "19741520"
    },
    {
      "date": "2023-04-11",
      "open": "106.92",
      "high": "107.22",
      "low": "105.28",
      "close": "106.12",
      "volume": "18721280"
    },
    {
      "date": "2023-04-12",
      "open": "107.39",
      "high": "107.5874",
      "low": "104.97",
      "close": "105.22",
      "volume": "22761570"
    },
    {
      "date": "2023-04-13",
      "open": "106.47",
      "high": "108.265",
      "low": "106.44",
      "close": "108.19",
      "volume": "21650750"
    },
    {
      "date": "2023-04-14",
      "open": "107.69",
      "high": "109.58",
      "low": "107.59",
      "close": "109.46",
      "volume": "20758690"
    },
    {
      "date": "2023-04-17",
      "open": "105.43",
      "high": "106.71",
      "low": "105.32",
      "close": "106.42",
      "volume": "29043440"
    },
    {
      "date": "2023-04-18",
      "open": "107.00",
      "high": "107.05",
      "low": "104.78",
      "close": "105.12",
      "volume": "17641370"
    },
    {
      "date": "2023-04-19",
      "open": "104.215",
      "high": "105.725",
      "low": "103.80",
      "close": "105.02",
      "volume": "16732020"
    },
    {
      "date": "2023-04-20",
      "open": "104.65",
      "high": "106.8875",
      "low": "104.64",
      "close": "105.90",
      "volume": "22515330"
    },
    {
      "date": "2023-04-21",
      "open": "106.09",
      "high": "106.64",
      "low": "105.485",
      "close": "105.91",
      "volume": "22379020"
    },
    {
      "date": "2023-04-24",
      "open": "106.05",
      "high": "107.32",
      "low": "105.36",
      "close": "106.78",
      "volume": "21410910"
    },
    {
      "date": "2023-04-25",
      "open": "106.61",
      "high": "107.44",
      "low": "104.56",
      "close": "104.61",
      "volume": "31408120"
    },
    {
      "date": "2023-04-26",
      "open": "105.56",
      "high": "107.02",
      "low": "103.27",
      "close": "104.45",
      "volume": "37068170"
    },
    {
      "date": "2023-04-27",
      "open": "105.23",
      "high": "109.15",
      "low": "104.42",
      "close": "108.37",
      "volume": "38235220"
    },
    {
      "date": "2023-04-28",
      "open": "107.80",
      "high": "108.29",
      "low": "106.04",
      "close": "108.22",
      "volume": "23957870"
    },
    {
      "date": "2023-05-01",
      "open": "107.72",
      "high": "108.68",
      "low": "107.50",
      "close": "107.71",
      "volume": "20926260"
    },
    {
      "date": "2023-05-02",
      "open": "107.66",
      "high": "107.73",
      "low": "104.50",
      "close": "105.98",
      "volume": "20343120"
    },
    {
      "date": "2023-05-03",
      "open": "106.22",
      "high": "108.13",
      "low": "105.62",
      "close": "106.12",
      "volume": "17116330"
    },
    {
      "date": "2023-05-04",
      "open": "106.16",
      "high": "106.30",
      "low": "104.70",
      "close": "105.21",
      "volume": "19780640"
    },
    {
      "date": "2023-05-05",
      "open": "105.32",
      "high": "106.44",
      "low": "104.7386",
      "close": "106.215",
      "volume": "20710630"
    },
    {
      "date": "2023-05-08",
      "open": "105.795",
      "high": "108.42",
      "low": "105.79",
      "close": "108.24",
      "volume": "17266020"
    },
    {
      "date": "2023-05-09",
      "open": "108.78",
      "high": "110.595",
      "low": "107.725",
      "close": "107.94",
      "volume": "24782440"
    },
    {
      "date": "2023-05-10",
      "open": "108.55",
      "high": "113.51",
      "low": "108.48",
      "close": "112.28",
      "volume": "47533460"
    },
    {
      "date": "2023-05-11",
      "open": "115.86",
      "high": "118.44",
      "low": "114.9301",
      "close": "116.90",
      "volume": "57115080"
    },
    {
      "date": "2023-05-12",
      "open": "117.00",
      "high": "118.26",
      "low": "116.55",
      "close": "117.92",
      "volume": "31293780"
    },
    {
      "date": "2023-05-15",
      "open": "116.49",
      "high": "118.795",
      "low": "116.48",
      "close": "116.96",
      "volume": "22107870"
    },
    {
      "date": "2023-05-16",
      "open": "116.83",
      "high": "121.20",
      "low": "116.83",
      "close": "120.09",
      "volume": "32370110"
    },
    {
      "date": "2023-05-17",
      "open": "120.18",
      "high": "122.28",
      "low": "119.46",
      "close": "121.48",
      "volume": "26659560"
    },
    {
      "date": "2023-05-18",
      "open": "121.56",
      "high": "123.90",
      "low": "121.49",
      "close": "123.52",
      "volume": "27014470"
    },
    {
      "date": "2023-05-19",
      "open": "124.20",
      "high": "126.479",
      "low": "122.72",
      "close": "123.25",
      "volume": "30268860"
    },
    {
      "date": "2023-05-22",
      "open": "123.51",
      "high": "127.05",
      "low": "123.45",
      "close": "125.87",
      "volume": "29760240"
    },
    {
      "date": "2023-05-23",
      "open": "124.93",
      "high": "125.42",
      "low": "123.05",
      "close": "123.29",
      "volume": "24477950"
    },
    {
      "date": "2023-05-24",
      "open": "121.88",
      "high": "122.7499",
      "low": "120.75",
      "close": "121.64",
      "volume": "23087930"
    },
    {
      "date": "2023-05-25",
      "open": "125.21",
      "high": "125.98",
      "low": "122.90",
      "close": "124.35",
      "volume": "33812730"
    },
    {
      "date": "2023-05-26",
      "open": "124.065",
      "high": "126.00",
      "low": "123.29",
      "close": "125.43",
      "volume": "25169040"
    },
    {
      "date": "2023-05-30",
      "open": "126.29",
      "high": "126.38",
      "low": "122.89",
      "close": "124.64",
      "volume": "27230730"
    },
    {
      "date": "2023-05-31",
      "open": "123.70",
      "high": "124.90",
      "low": "123.10",
      "close": "123.37",
      "volume": "41548760"
    },
    {
      "date": "2023-06-01",
      "open": "123.50",
      "high": "125.04",
      "low": "123.30",
      "close": "124.37",
      "volume": "25017670"
    },
    {
      "date": "2023-06-02",
      "open": "124.49",
      "high": "126.745",
      "low": "124.35",
      "close": "125.23",
      "volume": "19367450"
    },
    {
      "date": "2023-06-05",
      "open": "124.61",
      "high": "127.99",
      "low": "124.38",
      "close": "126.63",
      "volume": "22672520"
    },
    {
      "date": "2023-06-06",
      "open": "126.60",
      "high": "128.88",
      "low": "125.97",
      "close": "127.91",
      "volume": "19450130"
    },
    {
      "date": "2023-06-07",
      "open": "127.575",
      "high": "129.55",
      "low": "122.63",
      "close": "122.94",
      "volume": "34179350"
    },
    {
      "date": "2023-06-08",
      "open": "122.585",
      "high": "123.73",
      "low": "122.01",
      "close": "122.67",
      "volume": "24815000"
    },
    {
      "date": "2023-06-09",
      "open": "122.56",
      "high": "124.285",
      "low": "122.42",
      "close": "122.87",
      "volume": "20313680"
    },
    {
      "date": "2023-06-12",
      "open": "123.395",
      "high": "124.75",
      "low": "122.35",
      "close": "124.35",
      "volume": "22289630"
    },
    {
      "date": "2023-06-13",
      "open": "125.65",
      "high": "125.86",
      "low": "123.845",
      "close": "124.43",
      "volume": "19287650"
    },
    {
      "date": "2023-06-14",
      "open": "123.80",
      "high": "124.79",
      "low": "122.16",
      "close": "124.38",
      "volume": "24659620"
    },
    {
      "date": "2023-06-15",
      "open": "123.88",
      "high": "126.16",
      "low": "123.14",
      "close": "125.79",
      "volume": "24517070"
    },
    {
      "date": "2023-06-16",
      "open": "126.70",
      "high": "126.70",
      "low": "123.79",
      "close": "124.06",
      "volume": "56699200"
    },
    {
      "date": "2023-06-20",
      "open": "123.535",
      "high": "125.175",
      "low": "122.83",
      "close": "123.85",
      "volume": "22698030"
    },
    {
      "date": "2023-06-21",
      "open": "123.235",
      "high": "123.41",
      "low": "120.86",
      "close": "121.26",
      "volume": "22612000"
    },
    {
      "date": "2023-06-22",
      "open": "120.66",
      "high": "123.935",
      "low": "119.60",
      "close": "123.87",
      "volume": "20781890"
    },
    {
      "date": "2023-06-23",
      "open": "122.04",
      "high": "123.44",
      "low": "121.86",
      "close": "123.02",
      "volume": "29573120"
    },
    {
      "date": "2023-06-26",
      "open": "121.466",
      "high": "122.72",
      "low": "118.99",
      "close": "119.09",
      "volume": "23184960"
    },
    {
      "date": "2023-06-27",
      "open": "117.84",
      "high": "119.895",
      "low": "116.91",
      "close": "119.01",
      "volume": "27221710"
    },
    {
      "date": "2023-06-28",
      "open": "117.96",
      "high": "121.27",
      "low": "117.60",
      "close": "121.08",
      "volume": "19753150"
    },
    {
      "date": "2023-06-29",
      "open": "120.09",
      "high": "120.91",
      "low": "119.21",
      "close": "120.01",
      "volume": "18517460"
    },
    {
      "date": "2023-06-30",
      "open": "121.10",
      "high": "122.03",
      "low": "120.88",
      "close": "120.97",
      "volume": "23871760"
    },
    {
      "date": "2023-07-03",
      "open": "120.32",
      "high": "121.02",
      "low": "119.705",
      "close": "120.56",
      "volume": "13871720"
    },
    {
      "date": "2023-07-05",
      "open": "120.06",
      "high": "123.37",
      "low": "120.06",
      "close": "122.63",
      "volume": "17830350"
    },
    {
      "date": "2023-07-06",
      "open": "120.64",
      "high": "121.1499",
      "low": "119.2499",
      "close": "120.93",
      "volume": "17750180"
    },
    {
      "date": "2023-07-07",
      "open": "120.89",
      "high": "121.75",
      "low": "120.09",
      "close": "120.14",
      "volume": "20997670"
    },
    {
      "date": "2023-07-10",
      "open": "119.07",
      "high": "119.07",
      "low": "116.64",
      "close": "116.87",
      "volume": "32960080"
    },
    {
      "date": "2023-07-11",
      "open": "116.76",
      "high": "118.225",
      "low": "115.83",
      "close": "117.71",
      "volume": "18286570"
    },
    {
      "date": "2023-07-12",
      "open": "119.30",
      "high": "120.96",
      "low": "119.00",
      "close": "119.62",
      "volume": "22059610"
    },
    {
      "date": "2023-07-13",
      "open": "121.54",
      "high": "125.335",
      "low": "121.06",
      "close": "124.83",
      "volume": "31535850"
    },
    {
      "date": "2023-07-14",
      "open": "125.13",
      "high": "127.09",
      "low": "124.90",
      "close": "125.70",
      "volume": "20499780"
    },
    {
      "date": "2023-07-17",
      "open": "126.06",
      "high": "127.28",
      "low": "124.50",
      "close": "125.06",
      "volume": "20675300"
    },
    {
      "date": "2023-07-18",
      "open": "124.905",
      "high": "124.99",
      "low": "123.30",
      "close": "124.08",
      "volume": "21071250"
    },
    {
      "date": "2023-07-19",
      "open": "124.79",
      "high": "125.47",
      "low": "122.47",
      "close": "122.78",
      "volume": "22313800"
    },
    {
      "date": "2023-07-20",
      "open": "122.12",
      "high": "124.70",
      "low": "118.685",
      "close": "119.53",
      "volume": "27541710"
    },
    {
      "date": "2023-07-21",
      "open": "120.87",
      "high": "121.30",
      "low": "119.07",
      "close": "120.31",
      "volume": "56514650"
    },
    {
      "date": "2023-07-24",
      "open": "121.926",
      "high": "123.35",
      "low": "121.38",
      "close": "121.88",
      "volume": "22312220"
    },
    {
      "date": "2023-07-25",
      "open": "121.88",
      "high": "123.69",
      "low": "121.53",
      "close": "122.79",
      "volume": "31820850"
    },
    {
      "date": "2023-07-26",
      "open": "130.36",
      "high": "131.37",
      "low": "128.71",
      "close": "129.66",
      "volume": "46216900"
    },
    {
      "date": "2023-07-27",
      "open": "131.80",
      "high": "133.60",
      "low": "129.18",
      "close": "129.87",
      "volume": "35931610"
    },
    {
      "date": "2023-07-28",
      "open": "130.97",
      "high": "134.07",
      "low": "130.92",
      "close": "133.01",
      "volume": "26971010"
    },
    {
      "date": "2023-07-31",
      "open": "133.01",
      "high": "133.83",
      "low": "132.13",
      "close": "133.11",
      "volume": "18381890"
    },
    {
      "date": "2023-08-01",
      "open": "130.855",
      "high": "132.92",
      "low": "130.75",
      "close": "131.89",
      "volume": "22219010"
    },
    {
      "date": "2023-08-02",
      "open": "129.84",
      "high": "130.42",
      "low": "127.85",
      "close": "128.64",
      "volume": "22705780"
    },
    {
      "date": "2023-08-03",
      "open": "128.37",
      "high": "129.77",
      "low": "127.775",
      "close": "128.77",
      "volume": "15086130"
    },
    {
      "date": "2023-08-04",
      "open": "129.60",
      "high": "131.93",
      "low": "128.315",
      "close": "128.54",
      "volume": "20521850"
    },
    {
      "date": "2023-08-07",
      "open": "129.51",
      "high": "132.06",
      "low": "129.43",
      "close": "131.94",
      "volume": "17621040"
    },
    {
      "date": "2023-08-08",
      "open": "130.98",
      "high": "131.94",
      "low": "130.13",
      "close": "131.84",
      "volume": "16835950"
    },
    {
      "date": "2023-08-09",
      "open": "132.19",
      "high": "132.47",
      "low": "129.505",
      "close": "130.15",
      "volume": "17745220"
    },
    {
      "date": "2023-08-10",
      "open": "131.97",
      "high": "132.647",
      "low": "130.035",
      "close": "130.21",
      "volume": "17855680"
    },
    {
      "date": "2023-08-11",
      "open": "129.202",
      "high": "130.44",
      "low": "128.75",
      "close": "130.17",
      "volume": "15205470"
    },
    {
      "date": "2023-08-14",
      "open": "129.85",
      "high": "131.91",
      "low": "129.59",
      "close": "131.83",
      "volume": "17526200"
    },
    {
      "date": "2023-08-15",
      "open": "131.59",
      "high": "131.99",
      "low": "129.819",
      "close": "130.27",
      "volume": "14769170"
    },
    {
      "date": "2023-08-16",
      "open": "129.28",
      "high": "130.8975",
      "low": "128.46",
      "close": "129.11",
      "volume": "17548360"
    },
    {
      "date": "2023-08-17",
      "open": "130.45",
      "high": "132.4913",
      "low": "129.85",
      "close": "130.46",
      "volume": "23665560"
    },
    {
      "date": "2023-08-18",
      "open": "129.06",
      "high": "129.83",
      "low": "127.00",
      "close": "128.11",
      "volume": "23627200"
    },
    {
      "date": "2023-08-21",
      "open": "127.85",
      "high": "129.26",
      "low": "127.16",
      "close": "128.93",
      "volume": "21851070"
    },
    {
      "date": "2023-08-22",
      "open": "129.13",
      "high": "130.95",
      "low": "128.925",
      "close": "129.69",
      "volume": "15569370"
    },
    {
      "date": "2023-08-23",
      "open": "130.85",
      "high": "134.07",
      "low": "130.51",
      "close": "133.21",
      "volume": "26497030"
    },
    {
      "date": "2023-08-24",
      "open": "134.727",
      "high": "134.97",
      "low": "130.30",
      "close": "130.42",
      "volume": "18680380"
    },
    {
      "date": "2023-08-25",
      "open": "130.14",
      "high": "131.40",
      "low": "128.04",
      "close": "130.69",
      "volume": "20678100"
    },
    {
      "date": "2023-08-28",
      "open": "132.08",
      "high": "133.24",
      "low": "130.85",
      "close": "131.79",
      "volume": "16715470"
    },
    {
      "date": "2023-08-29",
      "open": "132.998",
      "high": "137.295",
      "low": "132.98",
      "close": "135.49",
      "volume": "30803270"
    },
    {
      "date": "2023-08-30",
      "open": "135.57",
      "high": "137.25",
      "low": "135.021",
      "close": "136.93",
      "volume": "21773360"
    },
    {
      "date": "2023-08-31",
      "open": "137.05",
      "high": "138.40",
      "low": "136.82",
      "close": "137.35",
      "volume": "28147850"
    },
    {
      "date": "2023-09-01",
      "open": "138.43",
      "high": "138.58",
      "low": "135.94",
      "close": "136.80",
      "volume": "16671650"
    },
    {
      "date": "2023-09-05",
      "open": "136.44",
      "high": "137.37",
      "low": "135.56",
      "close": "136.71",
      "volume": "17730220"
    },
    {
      "date": "2023-09-06",
      "open": "137.015",
      "high": "137.48",
      "low": "134.69",
      "close": "135.37",
      "volume": "15814330"
    },
    {
      "date": "2023-09-07",
      "open": "134.60",
      "high": "136.58",
      "low": "133.9601",
      "close": "136.20",
      "volume": "16975960"
    },
    {
      "date": "2023-09-08",
      "open": "135.87",
      "high": "137.515",
      "low": "135.87",
      "close": "137.20",
      "volume": "17820010"
    },
    {
      "date": "2023-09-11",
      "open": "137.38",
      "high": "138.2638",
      "low": "136.55",
      "close": "137.74",
      "volume": "17180760"
    },
    {
      "date": "2023-09-12",
      "open": "137.13",
      "high": "137.64",
      "low": "135.93",
      "close": "136.07",
      "volume": "15212930"
    },
    {
      "date": "2023-09-13",
      "open": "135.90",
      "high": "137.70",
      "low": "134.93",
      "close": "137.50",
      "volume": "16394920"
    },
    {
      "date": "2023-09-14",
      "open": "138.39",
      "high": "139.55",
      "low": "137.06",
      "close": "138.99",
      "volume": "19064610"
    },
    {
      "date": "2023-09-15",
      "open": "138.80",
      "high": "139.36",
      "low": "137.18",
      "close": "138.30",
      "volume": "48958840"
    },
    {
      "date": "2023-09-18",
      "open": "137.63",
      "high": "139.93",
      "low": "137.63",
      "close": "138.96",
      "volume": "16233590"
    },
    {
      "date": "2023-09-19",
      "open": "138.25",
      "high": "139.175",
      "low": "137.50",
      "close": "138.83",
      "volume": "15484640"
    },
    {
      "date": "2023-09-20",
      "open": "138.83",
      "high": "138.84",
      "low": "134.52",
      "close": "134.59",
      "volume": "21473530"
    },
    {
      "date": "2023-09-21",
      "open": "132.39",
      "high": "133.19",
      "low": "131.09",
      "close": "131.36",
      "volume": "22058380"
    },
    {
      "date": "2023-09-22",
      "open": "131.68",
      "high": "133.01",
      "low": "130.51",
      "close": "131.25",
      "volume": "17355280"
    },
    {
      "date": "2023-09-25",
      "open": "130.77",
      "high": "132.22",
      "low": "130.03",
      "close": "132.17",
      "volume": "14650030"
    },
    {
      "date": "2023-09-26",
      "open": "130.914",
      "high": "131.405",
      "low": "128.19",
      "close": "129.45",
      "volume": "20378790"
    },
    {
      "date": "2023-09-27",
      "open": "129.44",
      "high": "131.72",
      "low": "129.38",
      "close": "131.46",
      "volume": "18764200"
    },
    {
      "date": "2023-09-28",
      "open": "130.69",
      "high": "134.1799",
      "low": "130.69",
      "close": "133.13",
      "volume": "18201390"
    },
    {
      "date": "2023-09-29",
      "open": "134.08",
      "high": "134.89",
      "low": "131.32",
      "close": "131.85",
      "volume": "23237340"
    },
    {
      "date": "2023-10-02",
      "open": "132.155",
      "high": "135.36",
      "low": "132.065",
      "close": "135.17",
      "volume": "19210390"
    },
    {
      "date": "2023-10-03",
      "open": "134.93",
      "high": "135.24",
      "low": "132.815",
      "close": "133.30",
      "volume": "19628740"
    },
    {
      "date": "2023-10-04",
      "open": "133.66",
      "high": "136.57",
      "low": "133.43",
      "close": "136.27",
      "volume": "22847990"
    },
    {
      "date": "2023-10-05",
      "open": "136.13",
      "high": "136.50",
      "low": "134.455",
      "close": "135.99",
      "volume": "15922940"
    },
    {
      "date": "2023-10-06",
      "open": "134.94",
      "high": "139.1857",
      "low": "134.94",
      "close": "138.73",
      "volume": "20826680"
    },
    {
      "date": "2023-10-09",
      "open": "137.99",
      "high": "139.97",
      "low": "136.70",
      "close": "139.50",
      "volume": "16599100"
    },
    {
      "date": "2023-10-10",
      "open": "139.51",
      "high": "140.74",
      "low": "138.43",
      "close": "139.20",
      "volume": "19554920"
    },
    {
      "date": "2023-10-11",
      "open": "139.85",
      "high": "142.22",
      "low": "139.84",
      "close": "141.70",
      "volume": "20146340"
    },
    {
      "date": "2023-10-12",
      "open": "142.16",
      "high": "142.38",
      "low": "139.45",
      "close": "140.29",
      "volume": "18173110"
    },
    {
      "date": "2023-10-13",
      "open": "140.65",
      "high": "141.34",
      "low": "137.97",
      "close": "138.58",
      "volume": "19447570"
    },
    {
      "date": "2023-10-16",
      "open": "139.73",
      "high": "140.905",
      "low": "139.32",
      "close": "140.49",
      "volume": "17345560"
    },
    {
      "date": "2023-10-17",
      "open": "140.03",
      "high": "141.25",
      "low": "138.5287",
      "close": "140.99",
      "volume": "17424020"
    },
    {
      "date": "2023-10-18",
      "open": "140.75",
      "high": "141.99",
      "low": "138.705",
      "close": "139.28",
      "volume": "18304870"
    },
    {
      "date": "2023-10-19",
      "open": "139.80",
      "high": "141.005",
      "low": "138.60",
      "close": "138.98",
      "volume": "21831180"
    },
    {
      "date": "2023-10-20",
      "open": "138.59",
      "high": "139.04",
      "low": "136.245",
      "close": "136.74",
      "volume": "24970260"
    },
    {
      "date": "2023-10-23",
      "open": "136.23",
      "high": "139.02",
      "low": "135.11",
      "close": "137.90",
      "volume": "20780670"
    },
    {
      "date": "2023-10-24",
      "open": "139.16",
      "high": "140.7099",
      "low": "138.75",
      "close": "140.12",
      "volume": "26535200"
    },
    {
      "date": "2023-10-25",
      "open": "129.77",
      "high": "130.10",
      "low": "126.09",
      "close": "126.67",
      "volume": "58796070"
    },
    {
      "date": "2023-10-26",
      "open": "124.47",
      "high": "125.46",
      "low": "122.32",
      "close": "123.44",
      "volume": "33907360"
    },
    {
      "date": "2023-10-27",
      "open": "124.03",
      "high": "124.44",
      "low": "121.46",
      "close": "123.40",
      "volume": "37367670"
    },
    {
      "date": "2023-10-30",
      "open": "124.46",
      "high": "126.55",
      "low": "123.88",
      "close": "125.75",
      "volume": "24165630"
    },
    {
      "date": "2023-10-31",
      "open": "126.27",
      "high": "126.56",
      "low": "123.925",
      "close": "125.30",
      "volume": "21123420"
    },
    {
      "date": "2023-11-01",
      "open": "125.34",
      "high": "127.74",
      "low": "124.925",
      "close": "127.57",
      "volume": "26536600"
    },
    {
      "date": "2023-11-02",
      "open": "129.56",
      "high": "130.09",
      "low": "128.11",
      "close": "128.58",
      "volume": "24091670"
    },
    {
      "date": "2023-11-03",
      "open": "129.09",
      "high": "130.73",
      "low": "129.01",
      "close": "130.37",
      "volume": "19529450"
    },
    {
      "date": "2023-11-06",
      "open": "130.22",
      "high": "131.56",
      "low": "129.93",
      "close": "131.45",
      "volume": "15360360"
    },
    {
      "date": "2023-11-07",
      "open": "131.98",
      "high": "133.28",
      "low": "131.14",
      "close": "132.40",
      "volume": "19223790"
    },
    {
      "date": "2023-11-08",
      "open": "132.36",
      "high": "133.54",
      "low": "132.16",
      "close": "133.26",
      "volume": "15093600"
    },
    {
      "date": "2023-11-09",
      "open": "133.36",
      "high": "133.96",
      "low": "131.51",
      "close": "131.69",
      "volume": "17976530"
    },
    {
      "date": "2023-11-10",
      "open": "131.53",
      "high": "134.27",
      "low": "130.87",
      "close": "134.06",
      "volume": "20879840"
    },
    {
      "date": "2023-11-13",
      "open": "133.36",
      "high": "134.11",
      "low": "132.77",
      "close": "133.64",
      "volume": "16409860"
    },
    {
      "date": "2023-11-14",
      "open": "135.65",
      "high": "137.24",
      "low": "135.10",
      "close": "135.43",
      "volume": "22317350"
    },
    {
      "date": "2023-11-15",
      "open": "136.64",
      "high": "136.84",
      "low": "135.33",
      "close": "136.38",
      "volume": "15840880"
    },
    {
      "date": "2023-11-16",
      "open": "136.96",
      "high": "138.8799",
      "low": "136.08",
      "close": "138.70",
      "volume": "17615070"
    },
    {
      "date": "2023-11-17",
      "open": "137.82",
      "high": "138.00",
      "low": "135.48",
      "close": "136.94",
      "volume": "25590190"
    },
    {
      "date": "2023-11-20",
      "open": "135.50",
      "high": "138.425",
      "low": "135.49",
      "close": "137.92",
      "volume": "19589010"
    },
    {
      "date": "2023-11-21",
      "open": "137.94",
      "high": "138.965",
      "low": "137.705",
      "close": "138.62",
      "volume": "17648070"
    },
    {
      "date": "2023-11-22",
      "open": "139.10",
      "high": "141.10",
      "low": "139.00",
      "close": "140.02",
      "volume": "17310210"
    },
    {
      "date": "2023-11-24",
      "open": "139.54",
      "high": "139.677",
      "low": "137.47",
      "close": "138.22",
      "volume": "8828640"
    },
    {
      "date": "2023-11-27",
      "open": "137.57",
      "high": "139.63",
      "low": "137.54",
      "close": "138.05",
      "volume": "17886390"
    },
    {
      "date": "2023-11-28",
      "open": "137.63",
      "high": "138.66",
      "low": "137.04",
      "close": "138.62",
      "volume": "17046870"
    },
    {
      "date": "2023-11-29",
      "open": "138.985",
      "high": "139.67",
      "low": "136.295",
      "close": "136.40",
      "volume": "21014720"
    },
    {
      "date": "2023-11-30",
      "open": "136.40",
      "high": "136.96",
      "low": "132.79",
      "close": "133.92",
      "volume": "29913530"
    },
    {
      "date": "2023-12-01",
      "open": "133.32",
      "high": "133.50",
      "low": "132.1517",
      "close": "133.32",
      "volume": "24267990"
    },
    {
      "date": "2023-12-04",
      "open": "131.294",
      "high": "131.45",
      "low": "129.40",
      "close": "130.63",
      "volume": "24117080"
    },
    {
      "date": "2023-12-05",
      "open": "130.37",
      "high": "133.54",
      "low": "129.73",
      "close": "132.39",
      "volume": "19235150"
    },
    {
      "date": "2023-12-06",
      "open": "132.90",
      "high": "133.31",
      "low": "131.31",
      "close": "131.43",
      "volume": "16360650"
    },
    {
      "date": "2023-12-07",
      "open": "136.60",
      "high": "140.00",
      "low": "136.23",
      "close": "138.45",
      "volume": "38419430"
    },
    {
      "date": "2023-12-08",
      "open": "135.66",
      "high": "137.99",
      "low": "135.57",
      "close": "136.64",
      "volume": "23016140"
    },
    {
      "date": "2023-12-11",
      "open": "133.82",
      "high": "134.79",
      "low": "132.89",
      "close": "134.70",
      "volume": "24502860"
    },
    {
      "date": "2023-12-12",
      "open": "133.27",
      "high": "134.54",
      "low": "132.83",
      "close": "133.64",
      "volume": "26583980"
    },
    {
      "date": "2023-12-13",
      "open": "134.545",
      "high": "134.78",
      "low": "132.95",
      "close": "133.97",
      "volume": "25414460"
    },
    {
      "date": "2023-12-14",
      "open": "134.77",
      "high": "135.035",
      "low": "131.06",
      "close": "133.20",
      "volume": "29619100"
    },
    {
      "date": "2023-12-15",
      "open": "132.92",
      "high": "134.83",
      "low": "132.63",
      "close": "133.84",
      "volume": "58594000"
    },
    {
      "date": "2023-12-18",
      "open": "133.86",
      "high": "138.38",
      "low": "133.77",
      "close": "137.19",
      "volume": "25699770"
    },
    {
      "date": "2023-12-19",
      "open": "138.00",
      "high": "138.77",
      "low": "137.45",
      "close": "138.10",
      "volume": "20661000"
    },
    {
      "date": "2023-12-20",
      "open": "140.33",
      "high": "143.0783",
      "low": "139.41",
      "close": "139.66",
      "volume": "33507340"
    },
    {
      "date": "2023-12-21",
      "open": "140.77",
      "high": "142.03",
      "low": "140.4725",
      "close": "141.80",
      "volume": "18101480"
    },
    {
      "date": "2023-12-22",
      "open": "142.13",
      "high": "143.25",
      "low": "142.055",
      "close": "142.72",
      "volume": "18513520"
    },
    {
      "date": "2023-12-26",
      "open": "142.98",
      "high": "143.945",
      "low": "142.5001",
      "close": "142.82",
      "volume": "11170070"
    },
    {
      "date": "2023-12-27",
      "open": "142.83",
      "high": "143.32",
      "low": "141.0512",
      "close": "141.44",
      "volume": "17288360"
    },
    {
      "date": "2023-12-28",
      "open": "141.85",
      "high": "142.27",
      "low": "140.8283",
      "close": "141.28",
      "volume": "12192550"
    },
    {
      "date": "2023-12-29",
      "open": "140.68",
      "high": "141.435",
      "low": "139.90",
      "close": "140.93",
      "volume": "14880960"
    },
    {
      "date": "2024-01-02",
      "open": "139.60",
      "high": "140.6147",
      "low": "137.74",
      "close": "139.56",
      "volume": "20071890"
    },
    {
      "date": "2024-01-03",
      "open": "138.60",
      "high": "141.09",
      "low": "138.43",
      "close": "140.36",
      "volume": "18974310"
    },
    {
      "date": "2024-01-04",
      "open": "139.85",
      "high": "140.635",
      "low": "138.01",
      "close": "138.04",
      "volume": "18253330"
    },
    {
      "date": "2024-01-05",
      "open": "138.352",
      "high": "138.81",
      "low": "136.85",
      "close": "137.39",
      "volume": "15439480"
    },
    {
      "date": "2024-01-08",
      "open": "138.00",
      "high": "140.64",
      "low": "137.88",
      "close": "140.53",
      "volume": "17645290"
    },
    {
      "date": "2024-01-09",
      "open": "140.06",
      "high": "142.7998",
      "low": "139.79",
      "close": "142.56",
      "volume": "19579670"
    },
    {
      "date": "2024-01-10",
      "open": "142.52",
      "high": "144.525",
      "low": "142.46",
      "close": "143.80",
      "volume": "16641880"
    },
    {
      "date": "2024-01-11",
      "open": "144.895",
      "high": "146.66",
      "low": "142.215",
      "close": "143.67",
      "volume": "17471130"
    },
    {
      "date": "2024-01-12",
      "open": "144.34",
      "high": "144.74",
      "low": "143.36",
      "close": "144.24",
      "volume": "13998730"
    },
    {
      "date": "2024-01-16",
      "open": "143.43",
      "high": "145.84",
      "low": "143.0564",
      "close": "144.08",
      "volume": "19198940"
    },
    {
      "date": "2024-01-17",
      "open": "142.91",
      "high": "143.41",
      "low": "140.51",
      "close": "142.89",
      "volume": "17884550"
    },
    {
      "date": "2024-01-18",
      "open": "143.44",
      "high": "145.585",
      "low": "143.35",
      "close": "144.99",
      "volume": "18876800"
    },
    {
      "date": "2024-01-19",
      "open": "146.305",
      "high": "148.04",
      "low": "145.80",
      "close": "147.97",
      "volume": "27181030"
    },
    {
      "date": "2024-01-22",
      "open": "148.71",
      "high": "150.015",
      "low": "147.58",
      "close": "147.71",
      "volume": "21829230"
    },
    {
      "date": "2024-01-23",
      "open": "147.72",
      "high": "148.86",
      "low": "147.19",
      "close": "148.68",
      "volume": "14113650"
    },
    {
      "date": "2024-01-24",
      "open": "150.29",
      "high": "151.57",
      "low": "149.84",
      "close": "150.35",
      "volume": "19245030"
    },
    {
      "date": "2024-01-25",
      "open": "151.74",
      "high": "154.76",
      "low": "151.22",
      "close": "153.64",
      "volume": "21495120"
    },
    {
      "date": "2024-01-26",
      "open": "152.87",
      "high": "154.11",
      "low": "152.80",
      "close": "153.79",
      "volume": "19494490"
    },
    {
      "date": "2024-01-29",
      "open": "153.64",
      "high": "155.20",
      "low": "152.92",
      "close": "154.84",
      "volume": "20909260"
    },
    {
      "date": "2024-01-30",
      "open": "154.01",
      "high": "155.04",
      "low": "152.775",
      "close": "153.05",
      "volume": "26578930"
    },
    {
      "date": "2024-01-31",
      "open": "145.39",
      "high": "145.59",
      "low": "141.55",
      "close": "141.80",
      "volume": "43908580"
    },
    {
      "date": "2024-02-01",
      "open": "143.69",
      "high": "144.62",
      "low": "142.26",
      "close": "142.71",
      "volume": "25526860"
    },
    {
      "date": "2024-02-02",
      "open": "140.89",
      "high": "143.88",
      "low": "138.17",
      "close": "143.54",
      "volume": "42136130"
    },
    {
      "date": "2024-02-05",
      "open": "144.04",
      "high": "146.67",
      "low": "143.91",
      "close": "144.93",
      "volume": "29254440"
    },
    {
      "date": "2024-02-06",
      "open": "145.96",
      "high": "146.74",
      "low": "144.52",
      "close": "145.41",
      "volume": "21517660"
    },
    {
      "date": "2024-02-07",
      "open": "146.12",
      "high": "147.00",
      "low": "145.2103",
      "close": "146.68",
      "volume": "21436130"
    },
    {
      "date": "2024-02-08",
      "open": "146.97",
      "high": "147.61",
      "low": "146.42",
      "close": "147.22",
      "volume": "18241320"
    },
    {
      "date": "2024-02-09",
      "open": "147.95",
      "high": "150.695",
      "low": "147.43",
      "close": "150.22",
      "volume": "21877690"
    },
    {
      "date": "2024-02-12",
      "open": "149.54",
      "high": "150.59",
      "low": "148.56",
      "close": "148.73",
      "volume": "17236110"
    },
    {
      "date": "2024-02-13",
      "open": "146.07",
      "high": "148.04",
      "low": "145.11",
      "close": "146.37",
      "volume": "18138480"
    },
    {
      "date": "2024-02-14",
      "open": "147.37",
      "high": "147.83",
      "low": "145.555",
      "close": "147.14",
      "volume": "16651820"
    },
    {
      "date": "2024-02-15",
      "open": "144.46",
      "high": "144.76",
      "low": "141.88",
      "close": "143.94",
      "volume": "26724310"
    },
    {
      "date": "2024-02-16",
      "open": "144.21",
      "high": "144.48",
      "low": "141.52",
      "close": "141.76",
      "volume": "21865120"
    },
    {
      "date": "2024-02-20",
      "open": "140.94",
      "high": "143.3285",
      "low": "140.80",
      "close": "142.20",
      "volume": "18625590"
    },
    {
      "date": "2024-02-21",
      "open": "142.64",
      "high": "143.98",
      "low": "141.91",
      "close": "143.84",
      "volume": "16499580"
    },
    {
      "date": "2024-02-22",
      "open": "146.12",
      "high": "146.20",
      "low": "144.01",
      "close": "145.32",
      "volume": "23024710"
    },
    {
      "date": "2024-02-23",
      "open": "144.97",
      "high": "145.955",
      "low": "144.79",
      "close": "145.29",
      "volume": "14519430"
    },
    {
      "date": "2024-02-26",
      "open": "143.45",
      "high": "143.84",
      "low": "138.74",
      "close": "138.75",
      "volume": "33513010"
    },
    {
      "date": "2024-02-27",
      "open": "139.41",
      "high": "140.49",
      "low": "138.50",
      "close": "140.10",
      "volume": "22363980"
    },
    {
      "date": "2024-02-28",
      "open": "139.10",
      "high": "139.28",
      "low": "136.64",
      "close": "137.43",
      "volume": "30628700"
    },
    {
      "date": "2024-02-29",
      "open": "138.35",
      "high": "139.95",
      "low": "137.57",
      "close": "139.78",
      "volume": "35485010"
    },
    {
      "date": "2024-03-01",
      "open": "139.61",
      "high": "140.00",
      "low": "137.975",
      "close": "138.08",
      "volume": "28551530"
    },
    {
      "date": "2024-03-04",
      "open": "136.54",
      "high": "136.63",
      "low": "132.86",
      "close": "134.20",
      "volume": "43571510"
    },
    {
      "date": "2024-03-05",
      "open": "132.74",
      "high": "134.02",
      "low": "131.55",
      "close": "133.78",
      "volume": "28447550"
    },
    {
      "date": "2024-03-06",
      "open": "134.24",
      "high": "134.74",
      "low": "131.95",
      "close": "132.56",
      "volume": "23175200"
    },
    {
      "date": "2024-03-07",
      "open": "133.89",
      "high": "135.82",
      "low": "132.66",
      "close": "135.24",
      "volume": "24107280"
    },
    {
      "date": "2024-03-08",
      "open": "135.035",
      "high": "138.985",
      "low": "134.80",
      "close": "136.29",
      "volume": "26495160"
    },
    {
      "date": "2024-03-11",
      "open": "137.07",
      "high": "139.98",
      "low": "137.07",
      "close": "138.94",
      "volume": "22536370"
    },
    {
      "date": "2024-03-12",
      "open": "138.25",
      "high": "140.28",
      "low": "138.21",
      "close": "139.62",
      "volume": "19019700"
    },
    {
      "date": "2024-03-13",
      "open": "140.06",
      "high": "142.19",
      "low": "140.01",
      "close": "140.77",
      "volume": "19637000"
    },
    {
      "date": "2024-03-14",
      "open": "142.30",
      "high": "144.73",
      "low": "141.485",
      "close": "144.34",
      "volume": "36117910"
    },
    {
      "date": "2024-03-15",
      "open": "143.41",
      "high": "144.34",
      "low": "141.1301",
      "close": "142.17",
      "volume": "41039490"
    },
    {
      "date": "2024-03-18",
      "open": "149.37",
      "high": "152.93",
      "low": "148.14",
      "close": "148.48",
      "volume": "47676690"
    },
    {
      "date": "2024-03-19",
      "open": "148.98",
      "high": "149.62",
      "low": "147.01",
      "close": "147.92",
      "volume": "17748370"
    },
    {
      "date": "2024-03-20",
      "open": "148.79",
      "high": "149.76",
      "low": "147.665",
      "close": "149.68",
      "volume": "17730000"
    },
    {
      "date": "2024-03-21",
      "open": "150.32",
      "high": "151.305",
      "low": "148.0101",
      "close": "148.74",
      "volume": "19843920"
    },
    {
      "date": "2024-03-22",
      "open": "150.24",
      "high": "152.56",
      "low": "150.09",
      "close": "151.77",
      "volume": "19252930"
    },
    {
      "date": "2024-03-25",
      "open": "150.95",
      "high": "151.456",
      "low": "148.80",
      "close": "151.15",
      "volume": "15114730"
    },
    {
      "date": "2024-03-26",
      "open": "151.24",
      "high": "153.20",
      "low": "151.03",
      "close": "151.70",
      "volume": "19312690"
    },
    {
      "date": "2024-03-27",
      "open": "152.145",
      "high": "152.69",
      "low": "150.13",
      "close": "151.94",
      "volume": "16621960"
    },
    {
      "date": "2024-03-28",
      "open": "152.00",
      "high": "152.67",
      "low": "151.33",
      "close": "152.26",
      "volume": "21105630"
    },
    {
      "date": "2024-04-01",
      "open": "151.83",
      "high": "157.00",
      "low": "151.65",
      "close": "156.50",
      "volume": "24469820"
    },
    {
      "date": "2024-04-02",
      "open": "154.75",
      "high": "155.99",
      "low": "153.46",
      "close": "155.87",
      "volume": "17598060"
    },
    {
      "date": "2024-04-03",
      "open": "154.92",
      "high": "156.55",
      "low": "154.1321",
      "close": "156.37",
      "volume": "17266180"
    },
    {
      "date": "2024-04-04",
      "open": "155.08",
      "high": "156.18",
      "low": "151.88",
      "close": "151.94",
      "volume": "24184840"
    },
    {
      "date": "2024-04-05",
      "open": "151.68",
      "high": "154.84",
      "low": "151.081",
      "close": "153.94",
      "volume": "16297320"
    },
    {
      "date": "2024-04-08",
      "open": "154.015",
      "high": "156.655",
      "low": "153.99",
      "close": "156.14",
      "volume": "16641530"
    },
    {
      "date": "2024-04-09",
      "open": "157.35",
      "high": "159.89",
      "low": "156.64",
      "close": "158.14",
      "volume": "21538140"
    },
    {
      "date": "2024-04-10",
      "open": "157.88",
      "high": "158.16",
      "low": "156.20",
      "close": "157.66",
      "volume": "16339170"
    },
    {
      "date": "2024-04-11",
      "open": "158.34",
      "high": "161.1199",
      "low": "157.93",
      "close": "160.79",
      "volume": "17841700"
    },
    {
      "date": "2024-04-12",
      "open": "159.405",
      "high": "161.70",
      "low": "158.60",
      "close": "159.19",
      "volume": "16989770"
    },
    {
      "date": "2024-04-15",
      "open": "160.28",
      "high": "160.83",
      "low": "156.15",
      "close": "156.33",
      "volume": "21140950"
    },
    {
      "date": "2024-04-16",
      "open": "155.64",
      "high": "157.23",
      "low": "155.05",
      "close": "156.00",
      "volume": "15413200"
    },
    {
      "date": "2024-04-17",
      "open": "157.19",
      "high": "158.681",
      "low": "156.135",
      "close": "156.88",
      "volume": "16237750"
    },
    {
      "date": "2024-04-18",
      "open": "156.925",
      "high": "158.485",
      "low": "156.21",
      "close": "157.46",
      "volume": "14016070"
    },
    {
      "date": "2024-04-19",
      "open": "157.75",
      "high": "157.99",
      "low": "153.91",
      "close": "155.72",
      "volume": "21479880"
    },
    {
      "date": "2024-04-22",
      "open": "156.01",
      "high": "159.185",
      "low": "155.66",
      "close": "157.95",
      "volume": "17243870"
    },
    {
      "date": "2024-04-23",
      "open": "158.59",
      "high": "160.48",
      "low": "157.965",
      "close": "159.92",
      "volume": "16115410"
    },
    {
      "date": "2024-04-24",
      "open": "159.09",
      "high": "161.39",
      "low": "158.82",
      "close": "161.10",
      "volume": "19485690"
    },
    {
      "date": "2024-04-25",
      "open": "153.36",
      "high": "158.28",
      "low": "152.768",
      "close": "157.95",
      "volume": "36197790"
    },
    {
      "date": "2024-04-26",
      "open": "175.99",
      "high": "176.42",
      "low": "171.40",
      "close": "173.69",
      "volume": "56500790"
    },
    {
      "date": "2024-04-29",
      "open": "170.77",
      "high": "171.38",
      "low": "167.06",
      "close": "167.90",
      "volume": "35914560"
    },
    {
      "date": "2024-04-30",
      "open": "167.38",
      "high": "169.87",
      "low": "164.50",
      "close": "164.64",
      "volume": "29420760"
    },
    {
      "date": "2024-05-01",
      "open": "166.18",
      "high": "168.81",
      "low": "164.90",
      "close": "165.57",
      "volume": "25223250"
    },
    {
      "date": "2024-05-02",
      "open": "166.67",
      "high": "168.53",
      "low": "165.69",
      "close": "168.46",
      "volume": "17041120"
    },
    {
      "date": "2024-05-03",
      "open": "169.54",
      "high": "169.85",
      "low": "164.98",
      "close": "168.99",
      "volume": "22767060"
    },
    {
      "date": "2024-05-06",
      "open": "169.22",
      "high": "169.90",
      "low": "167.89",
      "close": "169.83",
      "volume": "15147910"
    },
    {
      "date": "2024-05-07",
      "open": "170.12",
      "high": "173.47",
      "low": "170.00",
      "close": "172.98",
      "volume": "21102430"
    },
    {
      "date": "2024-05-08",
      "open": "170.75",
      "high": "171.9092",
      "low": "170.522",
      "close": "171.16",
      "volume": "14569860"
    },
    {
      "date": "2024-05-09",
      "open": "171.15",
      "high": "172.44",
      "low": "169.93",
      "close": "171.58",
      "volume": "11937700"
    },
    {
      "date": "2024-05-10",
      "open": "169.69",
      "high": "171.34",
      "low": "167.91",
      "close": "170.29",
      "volume": "18740460"
    },
    {
      "date": "2024-05-13",
      "open": "165.847",
      "high": "170.95",
      "low": "165.76",
      "close": "170.90",
      "volume": "19648590"
    },
    {
      "date": "2024-05-14",
      "open": "171.59",
      "high": "172.78",
      "low": "170.42",
      "close": "171.93",
      "volume": "18729460"
    },
    {
      "date": "2024-05-15",
      "open": "172.30",
      "high": "174.0459",
      "low": "172.03",
      "close": "173.88",
      "volume": "20958250"
    },
    {
      "date": "2024-05-16",
      "open": "174.60",
      "high": "176.34",
      "low": "174.05",
      "close": "175.43",
      "volume": "17247310"
    },
    {
      "date": "2024-05-17",
      "open": "175.55",
      "high": "177.495",
      "low": "174.98",
      "close": "177.29",
      "volume": "16546350"
    },
    {
      "date": "2024-05-20",
      "open": "177.31",
      "high": "179.95",
      "low": "177.225",
      "close": "178.46",
      "volume": "17495120"
    },
    {
      "date": "2024-05-21",
      "open": "178.40",
      "high": "179.82",
      "low": "177.31",
      "close": "179.54",
      "volume": "14706020"
    },
    {
      "date": "2024-05-22",
      "open": "178.40",
      "high": "178.852",
      "low": "176.7801",
      "close": "178.00",
      "volume": "16189400"
    },
    {
      "date": "2024-05-23",
      "open": "178.78",
      "high": "179.91",
      "low": "174.54",
      "close": "175.06",
      "volume": "14928360"
    },
    {
      "date": "2024-05-24",
      "open": "176.52",
      "high": "177.3044",
      "low": "175.20",
      "close": "176.33",
      "volume": "11403560"
    },
    {
      "date": "2024-05-28",
      "open": "175.74",
      "high": "178.51",
      "low": "175.68",
      "close": "178.02",
      "volume": "15655340"
    },
    {
      "date": "2024-05-29",
      "open": "176.81",
      "high": "178.23",
      "low": "176.26",
      "close": "177.40",
      "volume": "15023850"
    },
    {
      "date": "2024-05-30",
      "open": "176.69",
      "high": "176.69",
      "low": "173.23",
      "close": "173.56",
      "volume": "18844040"
    },
    {
      "date": "2024-05-31",
      "open": "173.40",
      "high": "174.42",
      "low": "170.97",
      "close": "173.96",
      "volume": "28085150"
    },
    {
      "date": "2024-06-03",
      "open": "173.88",
      "high": "175.86",
      "low": "172.45",
      "close": "174.42",
      "volume": "20742800"
    },
    {
      "date": "2024-06-04",
      "open": "174.45",
      "high": "175.19",
      "low": "173.22",
      "close": "175.13",
      "volume": "14066600"
    },
    {
      "date": "2024-06-05",
      "open": "176.535",
      "high": "177.97",
      "low": "175.29",
      "close": "177.07",
      "volume": "15233860"
    },
    {
      "date": "2024-06-06",
      "open": "177.43",
      "high": "178.71",
      "low": "177.21",
      "close": "178.35",
      "volume": "14255820"
    },
    {
      "date": "2024-06-07",
      "open": "178.46",
      "high": "179.42",
      "low": "175.79",
      "close": "175.95",
      "volume": "14716270"
    },
    {
      "date": "2024-06-10",
      "open": "176.45",
      "high": "178.47",
      "low": "174.38",
      "close": "176.63",
      "volume": "17122250"
    },
    {
      "date": "2024-06-11",
      "open": "177.72",
      "high": "178.39",
      "low": "175.44",
      "close": "178.19",
      "volume": "14402400"
    },
    {
      "date": "2024-06-12",
      "open": "179.75",
      "high": "182.08",
      "low": "177.78",
      "close": "179.56",
      "volume": "18600420"
    },
    {
      "date": "2024-06-13",
      "open": "177.84",
      "high": "178.51",
      "low": "176.66",
      "close": "176.74",
      "volume": "15956940"
    },
    {
      "date": "2024-06-14",
      "open": "175.852",
      "high": "178.73",
      "low": "175.852",
      "close": "178.37",
      "volume": "12361570"
    },
    {
      "date": "2024-06-17",
      "open": "176.98",
      "high": "179.92",
      "low": "176.49",
      "close": "178.78",
      "volume": "15272860"
    },
    {
      "date": "2024-06-18",
      "open": "178.79",
      "high": "178.91",
      "low": "175.62",
      "close": "176.45",
      "volume": "15640260"
    },
    {
      "date": "2024-06-20",
      "open": "176.71",
      "high": "178.74",
      "low": "176.46",
      "close": "177.71",
      "volume": "16753170"
    },
    {
      "date": "2024-06-21",
      "open": "178.49",
      "high": "182.5117",
      "low": "178.06",
      "close": "180.26",
      "volume": "59728020"
    },
    {
      "date": "2024-06-24",
      "open": "181.28",
      "high": "182.08",
      "low": "180.23",
      "close": "180.79",
      "volume": "18198280"
    },
    {
      "date": "2024-06-25",
      "open": "181.145",
      "high": "185.75",
      "low": "181.105",
      "close": "185.58",
      "volume": "18917730"
    },
    {
      "date": "2024-06-26",
      "open": "184.20",
      "high": "185.93",
      "low": "183.99",
      "close": "185.37",
      "volume": "13375720"
    },
    {
      "date": "2024-06-27",
      "open": "185.645",
      "high": "187.50",
      "low": "185.45",
      "close": "186.86",
      "volume": "13025660"
    },
    {
      "date": "2024-06-28",
      "open": "185.72",
      "high": "186.58",
      "low": "183.325",
      "close": "183.42",
      "volume": "23032360"
    },
    {
      "date": "2024-07-01",
      "open": "184.48",
      "high": "185.34",
      "low": "182.73",
      "close": "184.49",
      "volume": "11815860"
    },
    {
      "date": "2024-07-02",
      "open": "183.47",
      "high": "186.95",
      "low": "183.06",
      "close": "186.61",
      "volume": "12555550"
    },
    {
      "date": "2024-07-03",
      "open": "186.30",
      "high": "187.62",
      "low": "185.385",
      "close": "187.39",
      "volume": "7409106"
    },
    {
      "date": "2024-07-05",
      "open": "187.32",
      "high": "192.26",
      "low": "187.32",
      "close": "191.96",
      "volume": "14303360"
    },
    {
      "date": "2024-07-08",
      "open": "191.365",
      "high": "191.6791",
      "low": "189.32",
      "close": "190.48",
      "volume": "12097610"
    },
    {
      "date": "2024-07-09",
      "open": "191.75",
      "high": "192.86",
      "low": "190.23",
      "close": "190.44",
      "volume": "10224930"
    },
    {
      "date": "2024-07-10",
      "open": "190.75",
      "high": "193.31",
      "low": "190.62",
      "close": "192.66",
      "volume": "12052910"
    },
    {
      "date": "2024-07-11",
      "open": "191.34",
      "high": "192.41",
      "low": "186.82",
      "close": "187.30",
      "volume": "16451980"
    },
    {
      "date": "2024-07-12",
      "open": "186.92",
      "high": "188.69",
      "low": "186.14",
      "close": "186.78",
      "volume": "14449110"
    },
    {
      "date": "2024-07-15",
      "open": "186.49",
      "high": "189.90",
      "low": "186.49",
      "close": "188.19",
      "volume": "12186020"
    },
    {
      "date": "2024-07-16",
      "open": "188.96",
      "high": "190.34",
      "low": "185.12",
      "close": "185.50",
      "volume": "12760100"
    },
    {
      "date": "2024-07-17",
      "open": "184.68",
      "high": "185.23",
      "low": "181.62",
      "close": "182.62",
      "volume": "17376560"
    },
    {
      "date": "2024-07-18",
      "open": "183.54",
      "high": "184.05",
      "low": "178.21",
      "close": "179.22",
      "volume": "17877200"
    },
    {
      "date": "2024-07-19",
      "open": "180.37",
      "high": "181.97",
      "low": "178.86",
      "close": "179.39",
      "volume": "14485900"
    },
    {
      "date": "2024-07-22",
      "open": "182.35",
      "high": "184.30",
      "low": "181.90",
      "close": "183.35",
      "volume": "16303900"
    },
    {
      "date": "2024-07-23",
      "open": "183.84",
      "high": "185.22",
      "low": "183.33",
      "close": "183.60",
      "volume": "23772600"
    },
    {
      "date": "2024-07-24",
      "open": "175.39",
      "high": "177.95",
      "low": "173.57",
      "close": "174.37",
      "volume": "31250680"
    },
    {
      "date": "2024-07-25",
      "open": "174.25",
      "high": "175.20",
      "low": "169.05",
      "close": "169.16",
      "volume": "28967880"
    },
    {
      "date": "2024-07-26",
      "open": "168.77",
      "high": "169.84",
      "low": "165.865",
      "close": "168.68",
      "volume": "25150120"
    },
    {
      "date": "2024-07-29",
      "open": "170.50",
      "high": "172.16",
      "low": "169.72",
      "close": "171.13",
      "volume": "13768930"
    },
    {
      "date": "2024-07-30",
      "open": "171.83",
      "high": "172.95",
      "low": "170.12",
      "close": "171.86",
      "volume": "13681420"
    },
    {
      "date": "2024-07-31",
      "open": "174.92",
      "high": "175.91",
      "low": "171.72",
      "close": "173.15",
      "volume": "15650150"
    },
    {
      "date": "2024-08-01",
      "open": "171.98",
      "high": "175.68",
      "low": "170.51",
      "close": "172.45",
      "volume": "17177830"
    },
    {
      "date": "2024-08-02",
      "open": "168.19",
      "high": "170.21",
      "low": "166.39",
      "close": "168.40",
      "volume": "18907770"
    },
    {
      "date": "2024-08-05",
      "open": "157.37",
      "high": "165.94",
      "low": "156.60",
      "close": "160.64",
      "volume": "34907820"
    },
    {
      "date": "2024-08-06",
      "open": "160.945",
      "high": "162.35",
      "low": "158.13",
      "close": "160.54",
      "volume": "36146540"
    },
    {
      "date": "2024-08-07",
      "open": "163.24",
      "high": "164.79",
      "low": "160.24",
      "close": "160.75",
      "volume": "19334250"
    },
    {
      "date": "2024-08-08",
      "open": "162.344",
      "high": "165.50",
      "low": "162.03",
      "close": "163.84",
      "volume": "15733610"
    },
    {
      "date": "2024-08-09",
      "open": "161.645",
      "high": "165.52",
      "low": "160.93",
      "close": "165.39",
      "volume": "13549230"
    },
    {
      "date": "2024-08-12",
      "open": "165.995",
      "high": "166.70",
      "low": "163.55",
      "close": "163.95",
      "volume": "12434970"
    },
    {
      "date": "2024-08-13",
      "open": "165.185",
      "high": "166.54",
      "low": "164.77",
      "close": "165.93",
      "volume": "12717630"
    },
    {
      "date": "2024-08-14",
      "open": "164.21",
      "high": "164.96",
      "low": "159.53",
      "close": "162.03",
      "volume": "22515900"
    },
    {
      "date": "2024-08-15",
      "open": "162.21",
      "high": "163.52",
      "low": "161.49",
      "close": "163.17",
      "volume": "18392450"
    },
    {
      "date": "2024-08-16",
      "open": "163.41",
      "high": "166.95",
      "low": "163.08",
      "close": "164.74",
      "volume": "16853140"
    },
    {
      "date": "2024-08-19",
      "open": "167.00",
      "high": "168.47",
      "low": "166.09",
      "close": "168.40",
      "volume": "13100760"
    },
    {
      "date": "2024-08-20",
      "open": "168.74",
      "high": "170.41",
      "low": "168.66",
      "close": "168.96",
      "volume": "12622520"
    },
    {
      "date": "2024-08-21",
      "open": "166.99",
      "high": "168.64",
      "low": "166.57",
      "close": "167.63",
      "volume": "15269550"
    },
    {
      "date": "2024-08-22",
      "open": "169.04",
      "high": "169.42",
      "low": "165.03",
      "close": "165.49",
      "volume": "19123780"
    },
    {
      "date": "2024-08-23",
      "open": "166.55",
      "high": "167.95",
      "low": "165.66",
      "close": "167.43",
      "volume": "14281620"
    },
    {
      "date": "2024-08-26",
      "open": "168.155",
      "high": "169.38",
      "low": "166.32",
      "close": "167.93",
      "volume": "11990310"
    },
    {
      "date": "2024-08-27",
      "open": "167.61",
      "high": "168.245",
      "low": "166.16",
      "close": "166.38",
      "volume": "13718160"
    },
    {
      "date": "2024-08-28",
      "open": "166.78",
      "high": "167.39",
      "low": "163.28",
      "close": "164.50",
      "volume": "15208740"
    },
    {
      "date": "2024-08-29",
      "open": "166.06",
      "high": "167.63",
      "low": "161.982",
      "close": "163.40",
      "volume": "17133830"
    },
    {
      "date": "2024-08-30",
      "open": "164.22",
      "high": "165.28",
      "low": "163.41",
      "close": "165.11",
      "volume": "18498780"
    },
    {
      "date": "2024-09-03",
      "open": "163.315",
      "high": "163.38",
      "low": "157.855",
      "close": "158.61",
      "volume": "26533110"
    },
    {
      "date": "2024-09-04",
      "open": "158.075",
      "high": "160.40",
      "low": "157.44",
      "close": "157.81",
      "volume": "17410650"
    },
    {
      "date": "2024-09-05",
      "open": "157.78",
      "high": "161.015",
      "low": "157.52",
      "close": "158.60",
      "volume": "14139500"
    },
    {
      "date": "2024-09-06",
      "open": "158.69",
      "high": "159.22",
      "low": "151.935",
      "close": "152.13",
      "volume": "24999060"
    },
    {
      "date": "2024-09-09",
      "open": "153.63",
      "high": "154.64",
      "low": "148.20",
      "close": "149.54",
      "volume": "28057750"
    },
    {
      "date": "2024-09-10",
      "open": "151.45",
      "high": "152.30",
      "low": "149.5427",
      "close": "150.01",
      "volume": "20401770"
    },
    {
      "date": "2024-09-11",
      "open": "151.09",
      "high": "152.48",
      "low": "148.70",
      "close": "152.15",
      "volume": "18991490"
    },
    {
      "date": "2024-09-12",
      "open": "154.81",
      "high": "155.61",
      "low": "153.50",
      "close": "155.54",
      "volume": "21024060"
    },
    {
      "date": "2024-09-13",
      "open": "156.362",
      "high": "159.275",
      "low": "156.11",
      "close": "158.37",
      "volume": "16733910"
    },
    {
      "date": "2024-09-16",
      "open": "158.33",
      "high": "159.24",
      "low": "157.61",
      "close": "158.99",
      "volume": "14157610"
    },
    {
      "date": "2024-09-17",
      "open": "160.09",
      "high": "161.59",
      "low": "159.41",
      "close": "160.28",
      "volume": "12064790"
    },
    {
      "date": "2024-09-18",
      "open": "160.85",
      "high": "161.63",
      "low": "159.66",
      "close": "160.81",
      "volume": "16756450"
    },
    {
      "date": "2024-09-19",
      "open": "164.82",
      "high": "164.99",
      "low": "162.5216",
      "close": "163.24",
      "volume": "17548190"
    },
    {
      "date": "2024-09-20",
      "open": "164.52",
      "high": "164.75",
      "low": "163.18",
      "close": "164.64",
      "volume": "46362670"
    },
    {
      "date": "2024-09-23",
      "open": "165.34",
      "high": "166.61",
      "low": "162.95",
      "close": "163.07",
      "volume": "15648450"
    },
    {
      "date": "2024-09-24",
      "open": "164.25",
      "high": "164.55",
      "low": "162.03",
      "close": "163.64",
      "volume": "18774060"
    },
    {
      "date": "2024-09-25",
      "open": "162.97",
      "high": "164.217",
      "low": "162.775",
      "close": "162.99",
      "volume": "13607890"
    },
    {
      "date": "2024-09-26",
      "open": "165.03",
      "high": "165.50",
      "low": "163.50",
      "close": "163.83",
      "volume": "18234500"
    },
    {
      "date": "2024-09-27",
      "open": "163.91",
      "high": "166.97",
      "low": "163.83",
      "close": "165.29",
      "volume": "13604260"
    },
    {
      "date": "2024-09-30",
      "open": "164.78",
      "high": "167.36",
      "low": "164.64",
      "close": "167.19",
      "volume": "14083450"
    },
    {
      "date": "2024-10-01",
      "open": "168.86",
      "high": "170.44",
      "low": "165.90",
      "close": "168.42",
      "volume": "18629510"
    },
    {
      "date": "2024-10-02",
      "open": "167.76",
      "high": "168.88",
      "low": "166.25",
      "close": "167.31",
      "volume": "12744980"
    },
    {
      "date": "2024-10-03",
      "open": "165.82",
      "high": "167.91",
      "low": "165.37",
      "close": "167.21",
      "volume": "11004330"
    },
    {
      "date": "2024-10-04",
      "open": "169.34",
      "high": "169.55",
      "low": "166.96",
      "close": "168.56",
      "volume": "11435320"
    },
    {
      "date": "2024-10-07",
      "open": "169.14",
      "high": "169.90",
      "low": "164.13",
      "close": "164.39",
      "volume": "14034720"
    },
    {
      "date": "2024-10-08",
      "open": "165.43",
      "high": "166.10",
      "low": "164.31",
      "close": "165.70",
      "volume": "11723890"
    },
    {
      "date": "2024-10-09",
      "open": "164.855",
      "high": "166.26",
      "low": "161.12",
      "close": "163.06",
      "volume": "19666410"
    },
    {
      "date": "2024-10-10",
      "open": "162.11",
      "high": "164.3107",
      "low": "161.64",
      "close": "163.18",
      "volume": "12900490"
    },
    {
      "date": "2024-10-11",
      "open": "163.33",
      "high": "165.27",
      "low": "162.50",
      "close": "164.52",
      "volume": "10945970"
    },
    {
      "date": "2024-10-14",
      "open": "164.91",
      "high": "167.62",
      "low": "164.78",
      "close": "166.35",
      "volume": "9981765"
    },
    {
      "date": "2024-10-15",
      "open": "167.14",
      "high": "169.09",
      "low": "166.05",
      "close": "166.90",
      "volume": "14829340"
    },
    {
      "date": "2024-10-16",
      "open": "166.03",
      "high": "167.28",
      "low": "165.216",
      "close": "166.74",
      "volume": "9968474"
    },
    {
      "date": "2024-10-17",
      "open": "167.38",
      "high": "167.93",
      "low": "164.37",
      "close": "164.51",
      "volume": "15113360"
    },
    {
      "date": "2024-10-18",
      "open": "164.87",
      "high": "166.3699",
      "low": "164.75",
      "close": "165.05",
      "volume": "13091270"
    },
    {
      "date": "2024-10-21",
      "open": "164.58",
      "high": "166.22",
      "low": "164.305",
      "close": "165.80",
      "volume": "11384050"
    },
    {
      "date": "2024-10-22",
      "open": "164.70",
      "high": "167.47",
      "low": "164.67",
      "close": "166.82",
      "volume": "11958620"
    },
    {
      "date": "2024-10-23",
      "open": "166.43",
      "high": "167.60",
      "low": "163.6325",
      "close": "164.48",
      "volume": "12754280"
    },
    {
      "date": "2024-10-24",
      "open": "164.59",
      "high": "165.05",
      "low": "162.77",
      "close": "164.53",
      "volume": "12764430"
    },
    {
      "date": "2024-10-25",
      "open": "165.365",
      "high": "167.40",
      "low": "165.23",
      "close": "166.99",
      "volume": "14566410"
    },
    {
      "date": "2024-10-28",
      "open": "170.59",
      "high": "170.606",
      "low": "165.79",
      "close": "168.34",
      "volume": "20858250"
    },
    {
      "date": "2024-10-29",
      "open": "169.385",
      "high": "171.86",
      "low": "168.66",
      "close": "171.14",
      "volume": "28916110"
    },
    {
      "date": "2024-10-30",
      "open": "182.41",
      "high": "183.79",
      "low": "175.7451",
      "close": "176.14",
      "volume": "49698310"
    },
    {
      "date": "2024-10-31",
      "open": "174.72",
      "high": "178.42",
      "low": "172.56",
      "close": "172.69",
      "volume": "32801900"
    },
    {
      "date": "2024-11-01",
      "open": "171.54",
      "high": "173.82",
      "low": "170.31",
      "close": "172.65",
      "volume": "21752860"
    },
    {
      "date": "2024-11-04",
      "open": "171.24",
      "high": "171.92",
      "low": "169.485",
      "close": "170.68",
      "volume": "16193990"
    },
    {
      "date": "2024-11-05",
      "open": "170.83",
      "high": "172.0973",
      "low": "170.37",
      "close": "171.41",
      "volume": "12518280"
    },
    {
      "date": "2024-11-06",
      "open": "175.35",
      "high": "178.64",
      "low": "175.04",
      "close": "178.33",
      "volume": "27061510"
    },
    {
      "date": "2024-11-07",
      "open": "179.11",
      "high": "182.58",
      "low": "178.89",
      "close": "182.28",
      "volume": "16730410"
    },
    {
      "date": "2024-11-08",
      "open": "182.00",
      "high": "182.35",
      "low": "179.57",
      "close": "179.86",
      "volume": "15021550"
    },
    {
      "date": "2024-11-11",
      "open": "180.07",
      "high": "182.085",
      "low": "179.99",
      "close": "181.97",
      "volume": "12503420"
    },
    {
      "date": "2024-11-12",
      "open": "181.38",
      "high": "184.025",
      "low": "180.99",
      "close": "183.32",
      "volume": "14065850"
    },
    {
      "date": "2024-11-13",
      "open": "182.15",
      "high": "182.615",
      "low": "180.12",
      "close": "180.49",
      "volume": "13969710"
    },
    {
      "date": "2024-11-14",
      "open": "179.75",
      "high": "180.445",
      "low": "176.03",
      "close": "177.35",
      "volume": "17925760"
    },
    {
      "date": "2024-11-15",
      "open": "175.64",
      "high": "175.88",
      "low": "172.745",
      "close": "173.89",
      "volume": "21708870"
    },
    {
      "date": "2024-11-18",
      "open": "174.955",
      "high": "176.91",
      "low": "174.42",
      "close": "176.80",
      "volume": "18725420"
    },
    {
      "date": "2024-11-19",
      "open": "175.235",
      "high": "180.17",
      "low": "175.116",
      "close": "179.58",
      "volume": "15392870"
    },
    {
      "date": "2024-11-20",
      "open": "178.83",
      "high": "179.11",
      "low": "175.33",
      "close": "177.33",
      "volume": "15729810"
    },
    {
      "date": "2024-11-21",
      "open": "175.455",
      "high": "175.58",
      "low": "165.31",
      "close": "169.24",
      "volume": "38839430"
    },
    {
      "date": "2024-11-22",
      "open": "167.16",
      "high": "168.2645",
      "low": "165.71",
      "close": "166.57",
      "volume": "24497040"
    },
    {
      "date": "2024-11-25",
      "open": "167.99",
      "high": "170.46",
      "low": "167.40",
      "close": "169.43",
      "volume": "21395650"
    },
    {
      "date": "2024-11-26",
      "open": "169.49",
      "high": "171.495",
      "low": "169.43",
      "close": "170.62",
      "volume": "14937480"
    },
    {
      "date": "2024-11-27",
      "open": "170.68",
      "high": "171.14",
      "low": "169.67",
      "close": "170.82",
      "volume": "12433370"
    },
    {
      "date": "2024-11-29",
      "open": "170.06",
      "high": "170.87",
      "low": "168.75",
      "close": "170.49",
      "volume": "9250712"
    },
    {
      "date": "2024-12-02",
      "open": "170.32",
      "high": "173.60",
      "low": "170.27",
      "close": "172.98",
      "volume": "16593440"
    },
    {
      "date": "2024-12-03",
      "open": "173.12",
      "high": "174.32",
      "low": "172.51",
      "close": "173.02",
      "volume": "15721480"
    },
    {
      "date": "2024-12-04",
      "open": "172.78",
      "high": "176.43",
      "low": "172.75",
      "close": "176.09",
      "volume": "18239840"
    },
    {
      "date": "2024-12-05",
      "open": "177.32",
      "high": "177.71",
      "low": "174.01",
      "close": "174.31",
      "volume": "16145520"
    },
    {
      "date": "2024-12-06",
      "open": "173.88",
      "high": "176.8389",
      "low": "173.55",
      "close": "176.49",
      "volume": "13319550"
    },
    {
      "date": "2024-12-09",
      "open": "175.715",
      "high": "178.04",
      "low": "175.40",
      "close": "177.10",
      "volume": "19887790"
    },
    {
      "date": "2024-12-10",
      "open": "184.535",
      "high": "188.03",
      "low": "182.67",
      "close": "186.53",
      "volume": "34317440"
    },
    {
      "date": "2024-12-11",
      "open": "186.70",
      "high": "196.89",
      "low": "186.26",
      "close": "196.71",
      "volume": "41664490"
    },
    {
      "date": "2024-12-12",
      "open": "196.30",
      "high": "196.7053",
      "low": "193.28",
      "close": "193.63",
      "volume": "25197760"
    },
    {
      "date": "2024-12-13",
      "open": "192.71",
      "high": "194.34",
      "low": "191.26",
      "close": "191.38",
      "volume": "18883220"
    },
    {
      "date": "2024-12-16",
      "open": "194.365",
      "high": "200.64",
      "low": "194.11",
      "close": "198.16",
      "volume": "32248640"
    },
    {
      "date": "2024-12-17",
      "open": "198.53",
      "high": "202.88",
      "low": "196.69",
      "close": "197.12",
      "volume": "24129480"
    },
    {
      "date": "2024-12-18",
      "open": "196.83",
      "high": "198.6899",
      "low": "189.28",
      "close": "190.15",
      "volume": "27638420"
    },
    {
      "date": "2024-12-19",
      "open": "193.28",
      "high": "194.60",
      "low": "189.52",
      "close": "189.70",
      "volume": "26981200"
    },
    {
      "date": "2024-12-20",
      "open": "187.01",
      "high": "194.1354",
      "low": "186.37",
      "close": "192.96",
      "volume": "45319700"
    },
    {
      "date": "2024-12-23",
      "open": "194.03",
      "high": "196.49",
      "low": "191.63",
      "close": "195.99",
      "volume": "15235940"
    },
    {
      "date": "2024-12-24",
      "open": "196.17",
      "high": "197.67",
      "low": "195.1979",
      "close": "197.57",
      "volume": "6809823"
    },
    {
      "date": "2024-12-26",
      "open": "196.74",
      "high": "198.16",
      "low": "195.87",
      "close": "197.10",
      "volume": "7918434"
    },
    {
      "date": "2024-12-27",
      "open": "196.47",
      "high": "196.80",
      "low": "191.972",
      "close": "194.04",
      "volume": "14692990"
    },
    {
      "date": "2024-12-30",
      "open": "190.865",
      "high": "193.78",
      "low": "190.36",
      "close": "192.69",
      "volume": "12209530"
    },
    {
      "date": "2024-12-31",
      "open": "192.445",
      "high": "193.25",
      "low": "189.58",
      "close": "190.44",
      "volume": "14355220"
    },
    {
      "date": "2025-01-02",
      "open": "191.485",
      "high": "193.20",
      "low": "188.71",
      "close": "190.63",
      "volume": "17545160"
    },
    {
      "date": "2025-01-03",
      "open": "192.725",
      "high": "194.50",
      "low": "191.35",
      "close": "193.13",
      "volume": "12874960"
    },
    {
      "date": "2025-01-06",
      "open": "195.15",
      "high": "199.56",
      "low": "195.06",
      "close": "197.96",
      "volume": "19483320"
    },
    {
      "date": "2025-01-07",
      "open": "198.27",
      "high": "202.14",
      "low": "195.94",
      "close": "196.71",
      "volume": "16966760"
    },
    {
      "date": "2025-01-08",
      "open": "193.95",
      "high": "197.64",
      "low": "193.75",
      "close": "195.39",
      "volume": "14335340"
    },
    {
      "date": "2025-01-10",
      "open": "195.42",
      "high": "197.62",
      "low": "191.60",
      "close": "193.17",
      "volume": "20753790"
    },
    {
      "date": "2025-01-13",
      "open": "191.35",
      "high": "192.49",
      "low": "188.66",
      "close": "192.29",
      "volume": "13169060"
    },
    {
      "date": "2025-01-14",
      "open": "192.50",
      "high": "193.27",
      "low": "189.64",
      "close": "191.05",
      "volume": "13651180"
    },
    {
      "date": "2025-01-15",
      "open": "194.35",
      "high": "197.80",
      "low": "193.33",
      "close": "196.98",
      "volume": "12894880"
    },
    {
      "date": "2025-01-16",
      "open": "195.825",
      "high": "196.9799",
      "low": "194.30",
      "close": "194.41",
      "volume": "13449580"
    },
    {
      "date": "2025-01-17",
      "open": "198.05",
      "high": "198.81",
      "low": "195.31",
      "close": "197.55",
      "volume": "22109130"
    },
    {
      "date": "2025-01-21",
      "open": "200.51",
      "high": "203.84",
      "low": "199.44",
      "close": "199.63",
      "volume": "19005230"
    },
    {
      "date": "2025-01-22",
      "open": "200.55",
      "high": "202.12",
      "low": "199.20",
      "close": "200.03",
      "volume": "15477380"
    },
    {
      "date": "2025-01-23",
      "open": "199.98",
      "high": "201.94",
      "low": "196.82",
      "close": "199.58",
      "volume": "15170840"
    },
    {
      "date": "2025-01-24",
      "open": "199.85",
      "high": "202.57",
      "low": "199.7842",
      "close": "201.90",
      "volume": "12732380"
    },
    {
      "date": "2025-01-27",
      "open": "194.19",
      "high": "198.67",
      "low": "192.70",
      "close": "193.77",
      "volume": "24970170"
    },
    {
      "date": "2025-01-28",
      "open": "194.65",
      "high": "197.23",
      "low": "192.61",
      "close": "197.07",
      "volume": "15939160"
    },
    {
      "date": "2025-01-29",
      "open": "197.37",
      "high": "198.4595",
      "low": "195.19",
      "close": "197.18",
      "volume": "12287820"
    },
    {
      "date": "2025-01-30",
      "open": "199.76",
      "high": "203.2384",
      "low": "199.4717",
      "close": "202.63",
      "volume": "14571480"
    },
    {
      "date": "2025-01-31",
      "open": "203.715",
      "high": "207.08",
      "low": "203.58",
      "close": "205.60",
      "volume": "17087340"
    },
    {
      "date": "2025-02-03",
      "open": "202.215",
      "high": "205.22",
      "low": "201.66",
      "close": "202.64",
      "volume": "16719470"
    },
    {
      "date": "2025-02-04",
      "open": "204.50",
      "high": "208.70",
      "low": "204.26",
      "close": "207.71",
      "volume": "28285440"
    },
    {
      "date": "2025-02-05",
      "open": "193.10",
      "high": "194.5499",
      "low": "189.91",
      "close": "193.30",
      "volume": "43719590"
    },
    {
      "date": "2025-02-06",
      "open": "190.99",
      "high": "193.83",
      "low": "190.49",
      "close": "193.31",
      "volume": "20816590"
    },
    {
      "date": "2025-02-07",
      "open": "192.74",
      "high": "193.015",
      "low": "185.10",
      "close": "187.14",
      "volume": "29565720"
    },
    {
      "date": "2025-02-10",
      "open": "189.06",
      "high": "189.99",
      "low": "187.61",
      "close": "188.20",
      "volume": "16606020"
    },
    {
      "date": "2025-02-11",
      "open": "186.835",
      "high": "188.80",
      "low": "186.08",
      "close": "187.07",
      "volume": "13028100"
    },
    {
      "date": "2025-02-12",
      "open": "185.23",
      "high": "186.83",
      "low": "183.63",
      "close": "185.43",
      "volume": "17632310"
    },
    {
      "date": "2025-02-13",
      "open": "185.93",
      "high": "187.99",
      "low": "184.88",
      "close": "187.88",
      "volume": "12729330"
    },
    {
      "date": "2025-02-14",
      "open": "186.83",
      "high": "188.15",
      "low": "186.11",
      "close": "186.87",
      "volume": "12714150"
    },
    {
      "date": "2025-02-18",
      "open": "187.44",
      "high": "187.78",
      "low": "183.58",
      "close": "185.80",
      "volume": "19796030"
    },
    {
      "date": "2025-02-19",
      "open": "186.185",
      "high": "187.36",
      "low": "185.50",
      "close": "187.13",
      "volume": "13120470"
    },
    {
      "date": "2025-02-20",
      "open": "186.50",
      "high": "187.12",
      "low": "184.60",
      "close": "186.64",
      "volume": "12063810"
    },
    {
      "date": "2025-02-21",
      "open": "187.29",
      "high": "187.47",
      "low": "181.13",
      "close": "181.58",
      "volume": "19520780"
    },
    {
      "date": "2025-02-24",
      "open": "183.80",
      "high": "185.09",
      "low": "180.88",
      "close": "181.19",
      "volume": "18734010"
    },
    {
      "date": "2025-02-25",
      "open": "180.155",
      "high": "180.76",
      "low": "176.77",
      "close": "177.37",
      "volume": "20832490"
    },
    {
      "date": "2025-02-26",
      "open": "176.945",
      "high": "178.08",
      "low": "173.59",
      "close": "174.70",
      "volume": "23693250"
    },
    {
      "date": "2025-02-27",
      "open": "175.94",
      "high": "176.59",
      "low": "169.752",
      "close": "170.21",
      "volume": "25930530"
    },
    {
      "date": "2025-02-28",
      "open": "170.30",
      "high": "172.50",
      "low": "168.39",
      "close": "172.22",
      "volume": "30049810"
    },
    {
      "date": "2025-03-03",
      "open": "173.73",
      "high": "175.00",
      "low": "167.64",
      "close": "168.66",
      "volume": "24121990"
    },
    {
      "date": "2025-03-04",
      "open": "167.94",
      "high": "175.165",
      "low": "167.54",
      "close": "172.61",
      "volume": "30711410"
    },
    {
      "date": "2025-03-05",
      "open": "172.32",
      "high": "175.75",
      "low": "170.93",
      "close": "174.99",
      "volume": "18848040"
    },
    {
      "date": "2025-03-06",
      "open": "172.55",
      "high": "176.73",
      "low": "172.508",
      "close": "174.21",
      "volume": "19082400"
    },
    {
      "date": "2025-03-07",
      "open": "173.242",
      "high": "176.90",
      "low": "172.25",
      "close": "175.75",
      "volume": "16395290"
    },
    {
      "date": "2025-03-10",
      "open": "170.16",
      "high": "170.45",
      "low": "165.565",
      "close": "167.81",
      "volume": "28990720"
    },
    {
      "date": "2025-03-11",
      "open": "166.68",
      "high": "168.655",
      "low": "163.24",
      "close": "165.98",
      "volume": "23705900"
    },
    {
      "date": "2025-03-12",
      "open": "168.47",
      "high": "169.53",
      "low": "165.48",
      "close": "169.00",
      "volume": "19880060"
    },
    {
      "date": "2025-03-13",
      "open": "167.98",
      "high": "168.12",
      "low": "164.07",
      "close": "164.73",
      "volume": "15206170"
    },
    {
      "date": "2025-03-14",
      "open": "165.315",
      "high": "168.25",
      "low": "164.51",
      "close": "167.62",
      "volume": "18611090"
    },
    {
      "date": "2025-03-17",
      "open": "167.325",
      "high": "168.46",
      "low": "165.81",
      "close": "166.57",
      "volume": "17839140"
    },
    {
      "date": "2025-03-18",
      "open": "165.96",
      "high": "166.44",
      "low": "158.80",
      "close": "162.67",
      "volume": "24616780"
    },
    {
      "date": "2025-03-19",
      "open": "163.915",
      "high": "168.1334",
      "low": "163.05",
      "close": "166.28",
      "volume": "24955720"
    },
    {
      "date": "2025-03-20",
      "open": "163.825",
      "high": "167.03",
      "low": "163.14",
      "close": "165.05",
      "volume": "19981510"
    },
    {
      "date": "2025-03-21",
      "open": "163.38",
      "high": "166.47",
      "low": "163.03",
      "close": "166.25",
      "volume": "29882060"
    },
    {
      "date": "2025-03-24",
      "open": "169.265",
      "high": "170.50",
      "low": "167.44",
      "close": "169.93",
      "volume": "18742850"
    },
    {
      "date": "2025-03-25",
      "open": "171.18",
      "high": "172.91",
      "low": "170.55",
      "close": "172.79",
      "volume": "13841590"
    },
    {
      "date": "2025-03-26",
      "open": "171.30",
      "high": "171.9396",
      "low": "166.8606",
      "close": "167.14",
      "volume": "22554240"
    },
    {
      "date": "2025-03-27",
      "open": "166.71",
      "high": "167.44",
      "low": "163.85",
      "close": "164.08",
      "volume": "21571170"
    },
    {
      "date": "2025-03-28",
      "open": "162.36",
      "high": "163.81",
      "low": "155.3394",
      "close": "156.06",
      "volume": "34866460"
    },
    {
      "date": "2025-03-31",
      "open": "154.81",
      "high": "157.13",
      "low": "152.21",
      "close": "156.23",
      "volume": "33591550"
    },
    {
      "date": "2025-04-01",
      "open": "155.30",
      "high": "160.08",
      "low": "155.255",
      "close": "158.88",
      "volume": "20111380"
    },
    {
      "date": "2025-04-02",
      "open": "156.96",
      "high": "160.275",
      "low": "156.53",
      "close": "158.86",
      "volume": "17113320"
    },
    {
      "date": "2025-04-03",
      "open": "152.835",
      "high": "154.6872",
      "low": "152.18",
      "close": "152.63",
      "volume": "28416070"
    },
    {
      "date": "2025-04-04",
      "open": "149.90",
      "high": "153.09",
      "low": "147.54",
      "close": "147.74",
      "volume": "39832210"
    },
    {
      "date": "2025-04-07",
      "open": "143.39",
      "high": "154.93",
      "low": "142.66",
      "close": "149.24",
      "volume": "47823020"
    },
    {
      "date": "2025-04-08",
      "open": "153.575",
      "high": "154.44",
      "low": "145.21",
      "close": "146.58",
      "volume": "35304390"
    },
    {
      "date": "2025-04-09",
      "open": "146.33",
      "high": "161.87",
      "low": "145.81",
      "close": "161.06",
      "volume": "46479540"
    },
    {
      "date": "2025-04-10",
      "open": "158.76",
      "high": "160.03",
      "low": "152.20",
      "close": "155.37",
      "volume": "35270540"
    },
    {
      "date": "2025-04-11",
      "open": "155.585",
      "high": "159.86",
      "low": "155.585",
      "close": "159.40",
      "volume": "22581990"
    },
    {
      "date": "2025-04-14",
      "open": "162.31",
      "high": "164.03",
      "low": "159.92",
      "close": "161.47",
      "volume": "18255930"
    },
    {
      "date": "2025-04-15",
      "open": "161.57",
      "high": "162.05",
      "low": "157.645",
      "close": "158.68",
      "volume": "15690780"
    },
    {
      "date": "2025-04-16",
      "open": "155.47",
      "high": "158.18",
      "low": "153.91",
      "close": "155.50",
      "volume": "16921500"
    },
    {
      "date": "2025-04-17",
      "open": "156.61",
      "high": "157.07",
      "low": "150.90",
      "close": "153.36",
      "volume": "19513410"
    },
    {
      "date": "2025-04-21",
      "open": "150.965",
      "high": "151.06",
      "low": "148.40",
      "close": "149.86",
      "volume": "16147780"
    },
    {
      "date": "2025-04-22",
      "open": "151.07",
      "high": "154.61",
      "low": "150.87",
      "close": "153.90",
      "volume": "15910330"
    },
    {
      "date": "2025-04-23",
      "open": "157.91",
      "high": "160.02",
      "low": "156.35",
      "close": "157.72",
      "volume": "18575740"
    },
    {
      "date": "2025-04-24",
      "open": "158.525",
      "high": "161.71",
      "low": "158.09",
      "close": "161.47",
      "volume": "30787480"
    },
    {
      "date": "2025-04-25",
      "open": "167.10",
      "high": "168.24",
      "low": "163.00",
      "close": "163.85",
      "volume": "35148050"
    },
    {
      "date": "2025-04-28",
      "open": "164.26",
      "high": "164.95",
      "low": "160.3801",
      "close": "162.42",
      "volume": "20871150"
    },
    {
      "date": "2025-04-29",
      "open": "162.045",
      "high": "162.68",
      "low": "159.39",
      "close": "162.06",
      "volume": "15955220"
    },
    {
      "date": "2025-04-30",
      "open": "159.86",
      "high": "161.374",
      "low": "157.155",
      "close": "160.89",
      "volume": "20639520"
    },
    {
      "date": "2025-05-01",
      "open": "162.52",
      "high": "163.94",
      "low": "160.93",
      "close": "162.79",
      "volume": "21904290"
    },
    {
      "date": "2025-05-02",
      "open": "164.955",
      "high": "166.70",
      "low": "163.66",
      "close": "165.81",
      "volume": "16844940"
    },
    {
      "date": "2025-05-05",
      "open": "164.515",
      "high": "167.10",
      "low": "164.47",
      "close": "166.05",
      "volume": "15309340"
    },
    {
      "date": "2025-05-06",
      "open": "163.96",
      "high": "166.74",
      "low": "163.13",
      "close": "165.20",
      "volume": "10691950"
    },
    {
      "date": "2025-05-07",
      "open": "166.07",
      "high": "166.99",
      "low": "149.4901",
      "close": "152.80",
      "volume": "78900430"
    },
    {
      "date": "2025-05-08",
      "open": "155.92",
      "high": "157.41",
      "low": "154.10",
      "close": "155.75",
      "volume": "38387510"
    },
    {
      "date": "2025-05-09",
      "open": "155.55",
      "high": "156.43",
      "low": "153.83",
      "close": "154.38",
      "volume": "22871040"
    },
    {
      "date": "2025-05-12",
      "open": "159.10",
      "high": "160.44",
      "low": "157.8898",
      "close": "159.58",
      "volume": "31884900"
    },
    {
      "date": "2025-05-13",
      "open": "159.92",
      "high": "162.06",
      "low": "157.58",
      "close": "160.89",
      "volume": "24944270"
    },
    {
      "date": "2025-05-14",
      "open": "161.31",
      "high": "168.34",
      "low": "160.93",
      "close": "166.81",
      "volume": "31769210"
    },
    {
      "date": "2025-05-15",
      "open": "167.14",
      "high": "167.51",
      "low": "163.84",
      "close": "165.40",
      "volume": "22717550"
    },
    {
      "date": "2025-05-16",
      "open": "168.93",
      "high": "170.65",
      "low": "166.95",
      "close": "167.43",
      "volume": "36271380"
    },
    {
      "date": "2025-05-19",
      "open": "165.715",
      "high": "167.95",
      "low": "165.415",
      "close": "167.87",
      "volume": "21374690"
    },
    {
      "date": "2025-05-20",
      "open": "167.76",
      "high": "169.68",
      "low": "164.26",
      "close": "165.32",
      "volume": "33563270"
    },
    {
      "date": "2025-05-21",
      "open": "164.95",
      "high": "174.53",
      "low": "164.89",
      "close": "170.06",
      "volume": "45567580"
    },
    {
      "date": "2025-05-22",
      "open": "173.35",
      "high": "178.13",
      "low": "171.88",
      "close": "171.98",
      "volume": "45024080"
    },
    {
      "date": "2025-05-23",
      "open": "170.28",
      "high": "171.205",
      "low": "169.26",
      "close": "169.59",
      "volume": "24963650"
    },
    {
      "date": "2025-05-27",
      "open": "171.30",
      "high": "174.29",
      "low": "171.21",
      "close": "173.98",
      "volume": "24341330"
    },
    {
      "date": "2025-05-28",
      "open": "173.98",
      "high": "176.48",
      "low": "173.0146",
      "close": "173.38",
      "volume": "25999230"
    },
    {
      "date": "2025-05-29",
      "open": "175.00",
      "high": "175.40",
      "low": "171.78",
      "close": "172.96",
      "volume": "21233590"
    },
    {
      "date": "2025-05-30",
      "open": "172.41",
      "high": "173.44",
      "low": "168.525",
      "close": "172.85",
      "volume": "36258250"
    },
    {
      "date": "2025-06-02",
      "open": "169.01",
      "high": "171.0624",
      "low": "168.65",
      "close": "170.37",
      "volume": "24742880"
    },
    {
      "date": "2025-06-03",
      "open": "168.865",
      "high": "169.80",
      "low": "166.68",
      "close": "167.71",
      "volume": "25386710"
    },
    {
      "date": "2025-06-04",
      "open": "168.28",
      "high": "169.58",
      "low": "167.795",
      "close": "169.39",
      "volume": "18508740"
    },
    {
      "date": "2025-06-05",
      "open": "171.62",
      "high": "172.36",
      "low": "169.35",
      "close": "169.81",
      "volume": "25422880"
    },
    {
      "date": "2025-06-06",
      "open": "172.30",
      "high": "175.83",
      "low": "172.30",
      "close": "174.92",
      "volume": "22258120"
    },
    {
      "date": "2025-06-09",
      "open": "175.87",
      "high": "177.915",
      "low": "175.66",
      "close": "177.63",
      "volume": "18817590"
    },
    {
      "date": "2025-06-10",
      "open": "177.76",
      "high": "182.445",
      "low": "176.475",
      "close": "180.01",
      "volume": "32908000"
    },
    {
      "date": "2025-06-11",
      "open": "181.23",
      "high": "181.75",
      "low": "178.00",
      "close": "178.79",
      "volume": "18994400"
    },
    {
      "date": "2025-06-12",
      "open": "177.48",
      "high": "178.13",
      "low": "176.11",
      "close": "176.97",
      "volume": "17345920"
    },
    {
      "date": "2025-06-13",
      "open": "173.58",
      "high": "178.3432",
      "low": "173.57",
      "close": "175.88",
      "volume": "20873240"
    },
    {
      "date": "2025-06-16",
      "open": "175.905",
      "high": "178.245",
      "low": "175.82",
      "close": "177.94",
      "volume": "18132530"
    },
    {
      "date": "2025-06-17",
      "open": "177.00",
      "high": "178.715",
      "low": "175.94",
      "close": "177.23",
      "volume": "17656120"
    },
    {
      "date": "2025-06-18",
      "open": "177.28",
      "high": "177.8235",
      "low": "172.84",
      "close": "173.98",
      "volume": "32531760"
    },
    {
      "date": "2025-06-20",
      "open": "174.865",
      "high": "175.365",
      "low": "166.27",
      "close": "167.73",
      "volume": "55402580"
    },
    {
      "date": "2025-06-23",
      "open": "167.32",
      "high": "168.48",
      "low": "163.33",
      "close": "166.01",
      "volume": "36975590"
    },
    {
      "date": "2025-06-24",
      "open": "167.685",
      "high": "169.25",
      "low": "166.91",
      "close": "167.74",
      "volume": "27310270"
    },
    {
      "date": "2025-06-25",
      "open": "168.65",
      "high": "173.36",
      "low": "168.5605",
      "close": "171.49",
      "volume": "23627360"
    },
    {
      "date": "2025-06-26",
      "open": "173.385",
      "high": "174.65",
      "low": "170.86",
      "close": "174.43",
      "volume": "25909120"
    },
    {
      "date": "2025-06-27",
      "open": "174.63",
      "high": "178.84",
      "low": "172.71",
      "close": "178.27",
      "volume": "74053110"
    },
    {
      "date": "2025-06-30",
      "open": "180.785",
      "high": "181.58",
      "low": "175.50",
      "close": "177.39",
      "volume": "43964600"
    },
    {
      "date": "2025-07-01",
      "open": "176.805",
      "high": "177.22",
      "low": "174.66",
      "close": "176.91",
      "volume": "25778460"
    },
    {
      "date": "2025-07-02",
      "open": "176.545",
      "high": "179.935",
      "low": "176.09",
      "close": "179.76",
      "volume": "19325860"
    },
    {
      "date": "2025-07-03",
      "open": "179.82",
      "high": "180.77",
      "low": "178.19",
      "close": "180.55",
      "volume": "13287390"
    },
    {
      "date": "2025-07-07",
      "open": "180.135",
      "high": "180.34",
      "low": "176.64",
      "close": "177.56",
      "volume": "20991360"
    },
    {
      "date": "2025-07-08",
      "open": "178.78",
      "high": "178.79",
      "low": "173.92",
      "close": "175.16",
      "volume": "24108640"
    },
    {
      "date": "2025-07-09",
      "open": "176.11",
      "high": "180.28",
      "low": "173.88",
      "close": "177.66",
      "volume": "31288040"
    },
    {
      "date": "2025-07-10",
      "open": "176.67",
      "high": "179.59",
      "low": "175.74",
      "close": "178.70",
      "volume": "24693710"
    },
    {
      "date": "2025-07-11",
      "open": "177.91",
      "high": "182.61",
      "low": "177.5405",
      "close": "181.31",
      "volume": "23975710"
    },
    {
      "date": "2025-07-14",
      "open": "182.07",
      "high": "184.73",
      "low": "180.7109",
      "close": "182.81",
      "volume": "20990350"
    },
    {
      "date": "2025-07-15",
      "open": "183.94",
      "high": "185.41",
      "low": "182.39",
      "close": "183.10",
      "volume": "23911570"
    },
    {
      "date": "2025-07-16",
      "open": "184.32",
      "high": "185.3352",
      "low": "183.08",
      "close": "183.77",
      "volume": "21152560"
    },
    {
      "date": "2025-07-17",
      "open": "183.115",
      "high": "185.1873",
      "low": "181.50",
      "close": "184.70",
      "volume": "21654370"
    },
    {
      "date": "2025-07-18",
      "open": "186.62",
      "high": "187.36",
      "low": "184.73",
      "close": "185.94",
      "volume": "21033400"
    },
    {
      "date": "2025-07-21",
      "open": "187.10",
      "high": "191.26",
      "low": "187.05",
      "close": "191.15",
      "volume": "24664990"
    },
    {
      "date": "2025-07-22",
      "open": "192.42",
      "high": "193.36",
      "low": "188.495",
      "close": "192.11",
      "volume": "26212910"
    },
    {
      "date": "2025-07-23",
      "open": "192.36",
      "high": "193.36",
      "low": "190.18",
      "close": "191.51",
      "volume": "34068130"
    },
    {
      "date": "2025-07-24",
      "open": "198.11",
      "high": "198.97",
      "low": "191.95",
      "close": "193.20",
      "volume": "45252060"
    },
    {
      "date": "2025-07-25",
      "open": "192.93",
      "high": "195.275",
      "low": "192.13",
      "close": "194.08",
      "volume": "31101850"
    },
    {
      "date": "2025-07-28",
      "open": "194.41",
      "high": "194.82",
      "low": "191.855",
      "close": "193.42",
      "volume": "25553550"
    },
    {
      "date": "2025-07-29",
      "open": "193.30",
      "high": "196.66",
      "low": "192.99",
      "close": "196.43",
      "volume": "31891600"
    },
    {
      "date": "2025-07-30",
      "open": "196.30",
      "high": "198.4799",
      "low": "195.56",
      "close": "197.44",
      "volume": "21150520"
    },
    {
      "date": "2025-07-31",
      "open": "196.60",
      "high": "196.83",
      "low": "192.08",
      "close": "192.86",
      "volume": "27852020"
    },
    {
      "date": "2025-08-01",
      "open": "189.78",
      "high": "191.6175",
      "low": "188.70",
      "close": "189.95",
      "volume": "21236710"
    },
    {
      "date": "2025-08-04",
      "open": "191.175",
      "high": "196.08",
      "low": "190.92",
      "close": "195.75",
      "volume": "23385950"
    },
    {
      "date": "2025-08-05",
      "open": "195.545",
      "high": "198.70",
      "low": "194.675",
      "close": "195.32",
      "volume": "19010150"
    },
    {
      "date": "2025-08-06",
      "open": "195.25",
      "high": "197.38",
      "low": "194.4673",
      "close": "196.92",
      "volume": "15383680"
    },
    {
      "date": "2025-08-07",
      "open": "197.71",
      "high": "198.37",
      "low": "195.22",
      "close": "197.28",
      "volume": "14660550"
    },
    {
      "date": "2025-08-08",
      "open": "197.98",
      "high": "203.43",
      "low": "197.90",
      "close": "202.09",
      "volume": "24379910"
    },
    {
      "date": "2025-08-11",
      "open": "201.555",
      "high": "202.16",
      "low": "199.80",
      "close": "201.63",
      "volume": "16690240"
    },
    {
      "date": "2025-08-12",
      "open": "202.095",
      "high": "205.13",
      "low": "201.40",
      "close": "204.16",
      "volume": "19872000"
    },
    {
      "date": "2025-08-13",
      "open": "204.98",
      "high": "205.43",
      "low": "198.64",
      "close": "203.03",
      "volume": "19573040"
    },
    {
      "date": "2025-08-14",
      "open": "202.56",
      "high": "205.42",
      "low": "202.3245",
      "close": "203.82",
      "volume": "17777150"
    },
    {
      "date": "2025-08-15",
      "open": "204.72",
      "high": "207.33",
      "low": "202.085",
      "close": "204.91",
      "volume": "21111380"
    },
    {
      "date": "2025-08-18",
      "open": "205.07",
      "high": "206.14",
      "low": "203.41",
      "close": "204.29",
      "volume": "13000160"
    },
    {
      "date": "2025-08-19",
      "open": "203.905",
      "high": "204.29",
      "low": "200.93",
      "close": "202.49",
      "volume": "13476580"
    },
    {
      "date": "2025-08-20",
      "open": "201.68",
      "high": "202.17",
      "low": "197.46",
      "close": "200.19",
      "volume": "13971690"
    },
    {
      "date": "2025-08-21",
      "open": "200.72",
      "high": "203.36",
      "low": "200.40",
      "close": "200.62",
      "volume": "11768910"
    },
    {
      "date": "2025-08-22",
      "open": "203.96",
      "high": "209.23",
      "low": "202.13",
      "close": "206.72",
      "volume": "25723730"
    },
    {
      "date": "2025-08-25",
      "open": "207.00",
      "high": "211.09",
      "low": "205.95",
      "close": "209.16",
      "volume": "22788810"
    },
    {
      "date": "2025-08-26",
      "open": "208.37",
      "high": "208.46",
      "low": "206.4501",
      "close": "207.95",
      "volume": "23050970"
    },
    {
      "date": "2025-08-27",
      "open": "206.46",
      "high": "209.57",
      "low": "206.39",
      "close": "208.21",
      "volume": "15248980"
    },
    {
      "date": "2025-08-28",
      "open": "207.84",
      "high": "212.90",
      "low": "207.60",
      "close": "212.37",
      "volume": "20915710"
    },
    {
      "date": "2025-08-29",
      "open": "211.27",
      "high": "215.34",
      "low": "210.97",
      "close": "213.53",
      "volume": "24682220"
    },
    {
      "date": "2025-09-02",
      "open": "208.99",
      "high": "212.369",
      "low": "206.96",
      "close": "211.99",
      "volume": "28900070"
    },
    {
      "date": "2025-09-03",
      "open": "226.48",
      "high": "231.80",
      "low": "225.12",
      "close": "231.10",
      "volume": "72250270"
    },
    {
      "date": "2025-09-04",
      "open": "230.155",
      "high": "232.77",
      "low": "226.76",
      "close": "232.66",
      "volume": "32196010"
    },
    {
      "date": "2025-09-05",
      "open": "232.66",
      "high": "236.1299",
      "low": "232.38",
      "close": "235.17",
      "volume": "26127740"
    },
    {
      "date": "2025-09-08",
      "open": "235.79",
      "high": "238.40",
      "low": "233.73",
      "close": "234.16",
      "volume": "23128800"
    },
    {
      "date": "2025-09-09",
      "open": "234.19",
      "high": "240.59",
      "low": "233.38",
      "close": "239.94",
      "volume": "22854790"
    },
    {
      "date": "2025-09-10",
      "open": "239.25",
      "high": "242.08",
      "low": "238.11",
      "close": "239.56",
      "volume": "19990140"
    },
    {
      "date": "2025-09-11",
      "open": "240.14",
      "high": "242.57",
      "low": "236.58",
      "close": "240.78",
      "volume": "21308610"
    },
    {
      "date": "2025-09-12",
      "open": "240.80",
      "high": "242.4227",
      "low": "238.50",
      "close": "241.38",
      "volume": "14536590"
    },
    {
      "date": "2025-09-15",
      "open": "245.14",
      "high": "252.7499",
      "low": "244.98",
      "close": "251.76",
      "volume": "29935150"
    },
    {
      "date": "2025-09-16",
      "open": "252.33",
      "high": "253.23",
      "low": "249.715",
      "close": "251.42",
      "volume": "24493510"
    },
    {
      "date": "2025-09-17",
      "open": "251.46",
      "high": "251.95",
      "low": "246.58",
      "close": "249.85",
      "volume": "20491320"
    },
    {
      "date": "2025-09-18",
      "open": "251.86",
      "high": "254.14",
      "low": "250.11",
      "close": "252.33",
      "volume": "21166360"
    },
    {
      "date": "2025-09-19",
      "open": "253.40",
      "high": "256.70",
      "low": "252.0675",
      "close": "255.24",
      "volume": "41616840"
    },
    {
      "date": "2025-09-22",
      "open": "254.78",
      "high": "256.31",
      "low": "250.81",
      "close": "252.88",
      "volume": "20078980"
    },
    {
      "date": "2025-09-23",
      "open": "253.655",
      "high": "254.77",
      "low": "251.09",
      "close": "252.34",
      "volume": "17521090"
    },
    {
      "date": "2025-09-24",
      "open": "252.15",
      "high": "252.96",
      "low": "247.22",
      "close": "247.83",
      "volume": "16958510"
    },
    {
      "date": "2025-09-25",
      "open": "244.84",
      "high": "247.315",
      "low": "241.65",
      "close": "246.57",
      "volume": "17379790"
    },
    {
      "date": "2025-09-26",
      "open": "247.785",
      "high": "250.12",
      "low": "246.64",
      "close": "247.18",
      "volume": "16594610"
    },
    {
      "date": "2025-09-29",
      "open": "248.275",
      "high": "251.6483",
      "low": "243.20",
      "close": "244.36",
      "volume": "23157250"
    },
    {
      "date": "2025-09-30",
      "open": "243.06",
      "high": "243.675",
      "low": "239.5707",
      "close": "243.55",
      "volume": "22541190"
    },
    {
      "date": "2025-10-01",
      "open": "241.18",
      "high": "247.15",
      "low": "239.20",
      "close": "245.54",
      "volume": "23967660"
    },
    {
      "date": "2025-10-02",
      "open": "245.64",
      "high": "247.635",
      "low": "243.105",
      "close": "246.43",
      "volume": "20657520"
    },
    {
      "date": "2025-10-03",
      "open": "245.23",
      "high": "247.1177",
      "low": "242.47",
      "close": "246.45",
      "volume": "19941380"
    },
    {
      "date": "2025-10-06",
      "open": "245.78",
      "high": "252.20",
      "low": "245.69",
      "close": "251.51",
      "volume": "18309030"
    },
    {
      "date": "2025-10-07",
      "open": "248.93",
      "high": "251.55",
      "low": "246.81",
      "close": "247.13",
      "volume": "13811170"
    },
    {
      "date": "2025-10-08",
      "open": "246.20",
      "high": "247.26",
      "low": "245.09",
      "close": "245.46",
      "volume": "14136490"
    },
    {
      "date": "2025-10-09",
      "open": "245.06",
      "high": "245.555",
      "low": "239.6801",
      "close": "242.21",
      "volume": "19375720"
    },
    {
      "date": "2025-10-10",
      "open": "242.16",
      "high": "244.84",
      "low": "236.685",
      "close": "237.49",
      "volume": "22449080"
    },
    {
      "date": "2025-10-13",
      "open": "241.03",
      "high": "244.99",
      "low": "240.75",
      "close": "244.64",
      "volume": "12464970"
    },
    {
      "date": "2025-10-14",
      "open": "241.755",
      "high": "248.025",
      "low": "241.1775",
      "close": "246.19",
      "volume": "17705370"
    },
    {
      "date": "2025-10-15",
      "open": "248.085",
      "high": "252.76",
      "low": "246.79",
      "close": "251.71",
      "volume": "16048090"
    },
    {
      "date": "2025-10-16",
      "open": "252.465",
      "high": "257.58",
      "low": "250.67",
      "close": "251.88",
      "volume": "18945990"
    },
    {
      "date": "2025-10-17",
      "open": "251.35",
      "high": "254.88",
      "low": "248.59",
      "close": "253.79",
      "volume": "17653830"
    },
    {
      "date": "2025-10-20",
      "open": "255.23",
      "high": "257.88",
      "low": "254.60",
      "close": "257.02",
      "volume": "13726830"
    },
    {
      "date": "2025-10-21",
      "open": "255.25",
      "high": "255.38",
      "low": "244.67",
      "close": "251.34",
      "volume": "27836430"
    },
    {
      "date": "2025-10-22",
      "open": "255.01",
      "high": "257.18",
      "low": "250.451",
      "close": "252.53",
      "volume": "19650240"
    },
    {
      "date": "2025-10-23",
      "open": "253.70",
      "high": "255.86",
      "low": "252.7683",
      "close": "253.73",
      "volume": "13241320"
    },
    {
      "date": "2025-10-24",
      "open": "257.30",
      "high": "262.51",
      "low": "256.10",
      "close": "260.51",
      "volume": "18405970"
    },
    {
      "date": "2025-10-27",
      "open": "265.36",
      "high": "270.80",
      "low": "264.94",
      "close": "269.93",
      "volume": "22987660"
    },
    {
      "date": "2025-10-28",
      "open": "270.20",
      "high": "271.38",
      "low": "267.17",
      "close": "268.43",
      "volume": "20101160"
    },
    {
      "date": "2025-10-29",
      "open": "268.61",
      "high": "275.97",
      "low": "268.43",
      "close": "275.17",
      "volume": "26287850"
    },
    {
      "date": "2025-10-30",
      "open": "291.72",
      "high": "291.93",
      "low": "280.45",
      "close": "281.90",
      "volume": "48570030"
    },
    {
      "date": "2025-10-31",
      "open": "283.205",
      "high": "286.285",
      "low": "277.523",
      "close": "281.82",
      "volume": "29932810"
    },
    {
      "date": "2025-11-03",
      "open": "282.42",
      "high": "285.94",
      "low": "280.3701",
      "close": "284.12",
      "volume": "19691750"
    },
    {
      "date": "2025-11-04",
      "open": "277.065",
      "high": "281.8336",
      "low": "276.865",
      "close": "278.06",
      "volume": "18123710"
    },
    {
      "date": "2025-11-05",
      "open": "279.38",
      "high": "286.70",
      "low": "277.88",
      "close": "284.75",
      "volume": "20063220"
    },
    {
      "date": "2025-11-06",
      "open": "285.735",
      "high": "288.81",
      "low": "281.62",
      "close": "285.34",
      "volume": "23103780"
    },
    {
      "date": "2025-11-07",
      "open": "284.21",
      "high": "284.50",
      "low": "275.74",
      "close": "279.70",
      "volume": "21991130"
    },
    {
      "date": "2025-11-10",
      "open": "285.265",
      "high": "291.46",
      "low": "283.54",
      "close": "290.59",
      "volume": "19508190"
    },
    {
      "date": "2025-11-11",
      "open": "288.20",
      "high": "292.34",
      "low": "287.88",
      "close": "291.74",
      "volume": "14156730"
    },
    {
      "date": "2025-11-12",
      "open": "292.085",
      "high": "292.36",
      "low": "284.38",
      "close": "287.43",
      "volume": "16998820"
    },
    {
      "date": "2025-11-13",
      "open": "282.985",
      "high": "283.51",
      "low": "278.00",
      "close": "279.12",
      "volume": "18060220"
    },
    {
      "date": "2025-11-14",
      "open": "271.895",
      "high": "279.15",
      "low": "271.41",
      "close": "276.98",
      "volume": "18330490"
    },
    {
      "date": "2025-11-17",
      "open": "286.40",
      "high": "294.52",
      "low": "284.23",
      "close": "285.60",
      "volume": "34286090"
    },
    {
      "date": "2025-11-18",
      "open": "288.485",
      "high": "289.435",
      "low": "279.01",
      "close": "284.96",
      "volume": "29702230"
    },
    {
      "date": "2025-11-19",
      "open": "287.685",
      "high": "304.25",
      "low": "287.67",
      "close": "292.99",
      "volume": "43123600"
    },
    {
      "date": "2025-11-20",
      "open": "304.74",
      "high": "306.89",
      "low": "289.17",
      "close": "289.98",
      "volume": "34801370"
    },
    {
      "date": "2025-11-21",
      "open": "296.87",
      "high": "303.96",
      "low": "294.36",
      "close": "299.65",
      "volume": "43670590"
    },
    {
      "date": "2025-11-24",
      "open": "311.01",
      "high": "319.80",
      "low": "309.4001",
      "close": "318.47",
      "volume": "55311840"
    },
    {
      "date": "2025-11-25",
      "open": "326.80",
      "high": "328.67",
      "low": "317.8164",
      "close": "323.64",
      "volume": "50899310"
    },
    {
      "date": "2025-11-26",
      "open": "320.78",
      "high": "324.99",
      "low": "317.20",
      "close": "320.28",
      "volume": "29839580"
    },
    {
      "date": "2025-11-28",
      "open": "323.43",
      "high": "326.88",
      "low": "316.94",
      "close": "320.12",
      "volume": "19695810"
    },
    {
      "date": "2025-12-01",
      "open": "317.475",
      "high": "319.63",
      "low": "313.98",
      "close": "315.12",
      "volume": "28520590"
    },
    {
      "date": "2025-12-02",
      "open": "316.90",
      "high": "318.60",
      "low": "314.22",
      "close": "316.02",
      "volume": "24668180"
    },
    {
      "date": "2025-12-03",
      "open": "316.03",
      "high": "322.04",
      "low": "314.28",
      "close": "320.62",
      "volume": "32285100"
    },
    {
      "date": "2025-12-04",
      "open": "323.045",
      "high": "323.099",
      "low": "315.59",
      "close": "318.39",
      "volume": "20831600"
    },
    {
      "date": "2025-12-05",
      "open": "320.00",
      "high": "323.83",
      "low": "319.98",
      "close": "322.09",
      "volume": "15719850"
    },
    {
      "date": "2025-12-08",
      "open": "321.03",
      "high": "321.23",
      "low": "311.91",
      "close": "314.45",
      "volume": "22006890"
    },
    {
      "date": "2025-12-09",
      "open": "313.10",
      "high": "318.7089",
      "low": "312.62",
      "close": "317.75",
      "volume": "14151340"
    },
    {
      "date": "2025-12-10",
      "open": "316.62",
      "high": "321.87",
      "low": "315.40",
      "close": "321.00",
      "volume": "22764500"
    },
    {
      "date": "2025-12-11",
      "open": "321.10",
      "high": "321.99",
      "low": "309.88",
      "close": "313.70",
      "volume": "25912060"
    },
    {
      "date": "2025-12-12",
      "open": "314.795",
      "high": "316.14",
      "low": "306.96",
      "close": "310.52",
      "volume": "21264790"
    },
    {
      "date": "2025-12-15",
      "open": "312.625",
      "high": "312.70",
      "low": "305.74",
      "close": "309.32",
      "volume": "22028950"
    },
    {
      "date": "2025-12-16",
      "open": "306.00",
      "high": "311.845",
      "low": "303.83",
      "close": "307.73",
      "volume": "21285170"
    },
    {
      "date": "2025-12-17",
      "open": "309.01",
      "high": "309.195",
      "low": "297.45",
      "close": "298.06",
      "volume": "29120360"
    },
    {
      "date": "2025-12-18",
      "open": "303.06",
      "high": "305.26",
      "low": "300.63",
      "close": "303.75",
      "volume": "21040500"
    },
    {
      "date": "2025-12-19",
      "open": "303.27",
      "high": "308.99",
      "low": "302.34",
      "close": "308.61",
      "volume": "45234430"
    },
    {
      "date": "2025-12-22",
      "open": "311.225",
      "high": "311.70",
      "low": "306.59",
      "close": "311.33",
      "volume": "14091370"
    },
    {
      "date": "2025-12-23",
      "open": "311.135",
      "high": "316.30",
      "low": "310.75",
      "close": "315.68",
      "volume": "13961420"
    },
    {
      "date": "2025-12-24",
      "open": "316.15",
      "high": "316.29",
      "low": "313.32",
      "close": "315.67",
      "volume": "6138155"
    },
    {
      "date": "2025-12-26",
      "open": "315.92",
      "high": "316.5599",
      "low": "313.72",
      "close": "314.96",
      "volume": "6730944"
    },
    {
      "date": "2025-12-29",
      "open": "312.82",
      "high": "314.97",
      "low": "311.90",
      "close": "314.39",
      "volume": "12317690"
    },
    {
      "date": "2025-12-30",
      "open": "313.41",
      "high": "317.70",
      "low": "313.25",
      "close": "314.55",
      "volume": "11052500"
    },
    {
      "date": "2025-12-31",
      "open": "313.37",
      "high": "315.39",
      "low": "312.20",
      "close": "313.80",
      "volume": "10821500"
    },
    {
      "date": "2026-01-02",
      "open": "317.59",
      "high": "322.9138",
      "low": "310.65",
      "close": "315.32",
      "volume": "22043700"
    },
    {
      "date": "2026-01-05",
      "open": "317.695",
      "high": "319.25",
      "low": "315.249",
      "close": "317.32",
      "volume": "19934020"
    },
    {
      "date": "2026-01-06",
      "open": "317.31",
      "high": "321.56",
      "low": "312.34",
      "close": "314.55",
      "volume": "18989910"
    },
    {
      "date": "2026-01-07",
      "open": "314.57",
      "high": "326.465",
      "low": "314.50",
      "close": "322.43",
      "volume": "24681830"
    },
    {
      "date": "2026-01-08",
      "open": "329.265",
      "high": "330.54",
      "low": "321.99",
      "close": "326.01",
      "volume": "21789610"
    },
    {
      "date": "2026-01-09",
      "open": "327.49",
      "high": "331.48",
      "low": "326.25",
      "close": "329.14",
      "volume": "17917730"
    },
    {
      "date": "2026-01-12",
      "open": "326.50",
      "high": "334.44",
      "low": "325.51",
      "close": "332.73",
      "volume": "23893760"
    },
    {
      "date": "2026-01-13",
      "open": "335.28",
      "high": "341.20",
      "low": "334.35",
      "close": "336.43",
      "volume": "24616700"
    },
    {
      "date": "2026-01-14",
      "open": "334.985",
      "high": "337.03",
      "low": "331.14",
      "close": "336.31",
      "volume": "17839330"
    },
    {
      "date": "2026-01-15",
      "open": "338.055",
      "high": "338.13",
      "low": "331.29",
      "close": "333.16",
      "volume": "16424860"
    },
    {
      "date": "2026-01-16",
      "open": "334.935",
      "high": "335.2399",
      "low": "328.17",
      "close": "330.34",
      "volume": "21868620"
    },
    {
      "date": "2026-01-20",
      "open": "321.24",
      "high": "328.09",
      "low": "320.89",
      "close": "322.16",
      "volume": "27169850"
    },
    {
      "date": "2026-01-21",
      "open": "321.095",
      "high": "332.725",
      "low": "319.5401",
      "close": "328.38",
      "volume": "22791650"
    },
    {
      "date": "2026-01-22",
      "open": "334.265",
      "high": "335.21",
      "low": "328.88",
      "close": "330.84",
      "volume": "19902110"
    },
    {
      "date": "2026-01-23",
      "open": "332.655",
      "high": "334.03",
      "low": "327.97",
      "close": "328.43",
      "volume": "19110590"
    },
    {
      "date": "2026-01-26",
      "open": "328.20",
      "high": "336.3499",
      "low": "327.49",
      "close": "333.59",
      "volume": "18502450"
    },
    {
      "date": "2026-01-27",
      "open": "335.63",
      "high": "338.215",
      "low": "333.75",
      "close": "335.00",
      "volume": "16080920"
    },
    {
      "date": "2026-01-28",
      "open": "336.61",
      "high": "337.63",
      "low": "332.13",
      "close": "336.28",
      "volume": "17538480"
    },
    {
      "date": "2026-01-29",
      "open": "340.35",
      "high": "342.29",
      "low": "326.72",
      "close": "338.66",
      "volume": "24548300"
    },
    {
      "date": "2026-01-30",
      "open": "334.46",
      "high": "340.29",
      "low": "332.64",
      "close": "338.53",
      "volume": "21740200"
    },
    {
      "date": "2026-02-02",
      "open": "336.55",
      "high": "345.165",
      "low": "336.01",
      "close": "344.90",
      "volume": "22775220"
    },
    {
      "date": "2026-02-03",
      "open": "348.515",
      "high": "350.15",
      "low": "338.59",
      "close": "340.70",
      "volume": "25786530"
    },
    {
      "date": "2026-02-04",
      "open": "343.755",
      "high": "344.25",
      "low": "329.37",
      "close": "333.34",
      "volume": "36991090"
    },
    {
      "date": "2026-02-05",
      "open": "313.20",
      "high": "332.644",
      "low": "306.92",
      "close": "331.33",
      "volume": "51842000"
    },
    {
      "date": "2026-02-06",
      "open": "327.35",
      "high": "330.64",
      "low": "320.15",
      "close": "323.10",
      "volume": "33877010"
    },
    {
      "date": "2026-02-09",
      "open": "321.24",
      "high": "327.74",
      "low": "317.70",
      "close": "324.40",
      "volume": "26103260"
    },
    {
      "date": "2026-02-10",
      "open": "320.91",
      "high": "321.63",
      "low": "314.66",
      "close": "318.63",
      "volume": "25281930"
    },
    {
      "date": "2026-02-11",
      "open": "318.96",
      "high": "321.045",
      "low": "310.13",
      "close": "311.33",
      "volume": "24008070"
    },
    {
      "date": "2026-02-12",
      "open": "312.35",
      "high": "316.48",
      "low": "308.15",
      "close": "309.37",
      "volume": "28193960"
    },
    {
      "date": "2026-02-13",
      "open": "307.985",
      "high": "308.89",
      "low": "303.90",
      "close": "306.02",
      "volume": "20235950"
    },
    {
      "date": "2026-02-17",
      "open": "300.64",
      "high": "304.89",
      "low": "296.90",
      "close": "302.82",
      "volume": "23750760"
    },
    {
      "date": "2026-02-18",
      "open": "302.432",
      "high": "305.91",
      "low": "301.98",
      "close": "303.94",
      "volume": "15847700"
    },
    {
      "date": "2026-02-19",
      "open": "302.52",
      "high": "306.03",
      "low": "300.67",
      "close": "303.56",
      "volume": "13448630"
    },
    {
      "date": "2026-02-20",
      "open": "304.80",
      "high": "316.76",
      "low": "304.42",
      "close": "314.90",
      "volume": "33663140"
    },
    {
      "date": "2026-02-23",
      "open": "319.14",
      "high": "319.455",
      "low": "309.99",
      "close": "311.69",
      "volume": "17641180"
    },
    {
      "date": "2026-02-24",
      "open": "310.64",
      "high": "312.37",
      "low": "306.09",
      "close": "310.92",
      "volume": "15040660"
    },
    {
      "date": "2026-02-25",
      "open": "312.12",
      "high": "313.66",
      "low": "309.36",
      "close": "313.03",
      "volume": "20209080"
    },
    {
      "date": "2026-02-26",
      "open": "312.805",
      "high": "313.00",
      "low": "302.41",
      "close": "307.15",
      "volume": "22379980"
    },
    {
      "date": "2026-02-27",
      "open": "303.94",
      "high": "312.08",
      "low": "303.5905",
      "close": "311.43",
      "volume": "33389210"
    },
    {
      "date": "2026-03-02",
      "open": "302.965",
      "high": "308.14",
      "low": "301.06",
      "close": "306.36",
      "volume": "21854370"
    },
    {
      "date": "2026-03-03",
      "open": "298.42",
      "high": "303.94",
      "low": "296.6994",
      "close": "303.56",
      "volume": "20361130"
    },
    {
      "date": "2026-03-04",
      "open": "302.685",
      "high": "305.46",
      "low": "300.80",
      "close": "303.45",
      "volume": "20015600"
    },
    {
      "date": "2026-03-05",
      "open": "303.20",
      "high": "303.37",
      "low": "298.07",
      "close": "300.91",
      "volume": "22643880"
    },
    {
      "date": "2026-03-06",
      "open": "296.072",
      "high": "300.33",
      "low": "295.25",
      "close": "298.30",
      "volume": "17598000"
    },
    {
      "date": "2026-03-09",
      "open": "294.135",
      "high": "306.50",
      "low": "293.93",
      "close": "306.01",
      "volume": "19632740"
    },
    {
      "date": "2026-03-10",
      "open": "305.875",
      "high": "309.15",
      "low": "305.31",
      "close": "306.93",
      "volume": "14386420"
    },
    {
      "date": "2026-03-11",
      "open": "306.30",
      "high": "311.069",
      "low": "305.84",
      "close": "308.42",
      "volume": "13376680"
    },
    {
      "date": "2026-03-12",
      "open": "306.21",
      "high": "308.64",
      "low": "300.84",
      "close": "303.21",
      "volume": "15610190"
    },
    {
      "date": "2026-03-13",
      "open": "306.655",
      "high": "307.26",
      "low": "299.7801",
      "close": "301.46",
      "volume": "16857530"
    },
    {
      "date": "2026-03-16",
      "open": "303.60",
      "high": "305.57",
      "low": "301.81",
      "close": "304.42",
      "volume": "14822050"
    },
    {
      "date": "2026-03-17",
      "open": "304.67",
      "high": "310.05",
      "low": "304.35",
      "close": "309.41",
      "volume": "14423550"
    },
    {
      "date": "2026-03-18",
      "open": "307.905",
      "high": "310.75",
      "low": "305.545",
      "close": "306.30",
      "volume": "13848430"
    },
    {
      "date": "2026-03-19",
      "open": "303.21",
      "high": "306.68",
      "low": "301.00",
      "close": "305.73",
      "volume": "15399720"
    },
    {
      "date": "2026-03-20",
      "open": "304.07",
      "high": "304.37",
      "low": "296.75",
      "close": "298.79",
      "volume": "34763530"
    },
    {
      "date": "2026-03-23",
      "open": "300.53",
      "high": "303.37",
      "low": "298.03",
      "close": "299.02",
      "volume": "22204110"
    },
    {
      "date": "2026-03-24",
      "open": "296.21",
      "high": "297.10",
      "low": "288.855",
      "close": "289.20",
      "volume": "27411190"
    },
    {
      "date": "2026-03-25",
      "open": "292.15",
      "high": "294.66",
      "low": "287.37",
      "close": "289.59",
      "volume": "22343020"
    },
    {
      "date": "2026-03-26",
      "open": "286.19",
      "high": "286.515",
      "low": "279.05",
      "close": "280.74",
      "volume": "29281210"
    },
    {
      "date": "2026-03-27",
      "open": "277.40",
      "high": "279.09",
      "low": "273.48",
      "close": "273.76",
      "volume": "25703300"
    },
    {
      "date": "2026-03-30",
      "open": "275.44",
      "high": "276.26",
      "low": "271.535",
      "close": "273.14",
      "volume": "22752320"
    },
    {
      "date": "2026-03-31",
      "open": "277.54",
      "high": "287.05",
      "low": "276.76",
      "close": "286.86",
      "volume": "31625060"
    },
    {
      "date": "2026-04-01",
      "open": "289.98",
      "high": "297.985",
      "low": "289.47",
      "close": "294.90",
      "volume": "24403550"
    },
    {
      "date": "2026-04-02",
      "open": "288.99",
      "high": "295.90",
      "low": "287.57",
      "close": "294.46",
      "volume": "13433370"
    },
    {
      "date": "2026-04-06",
      "open": "294.70",
      "high": "298.425",
      "low": "293.79",
      "close": "297.66",
      "volume": "10121740"
    },
    {
      "date": "2026-04-07",
      "open": "300.14",
      "high": "304.10",
      "low": "295.425",
      "close": "303.93",
      "volume": "17317710"
    },
    {
      "date": "2026-04-08",
      "open": "317.83",
      "high": "319.39",
      "low": "312.705",
      "close": "314.74",
      "volume": "20887530"
    },
    {
      "date": "2026-04-09",
      "open": "313.19",
      "high": "317.43",
      "low": "309.47",
      "close": "316.37",
      "volume": "14606750"
    },
    {
      "date": "2026-04-10",
      "open": "318.225",
      "high": "319.50",
      "low": "314.54",
      "close": "315.72",
      "volume": "11997650"
    },
    {
      "date": "2026-04-13",
      "open": "315.42",
      "high": "319.43",
      "low": "313.6901",
      "close": "319.21",
      "volume": "12212810"
    },
    {
      "date": "2026-04-14",
      "open": "322.065",
      "high": "330.64",
      "low": "321.15",
      "close": "330.58",
      "volume": "18557480"
    },
    {
      "date": "2026-04-15",
      "open": "330.56",
      "high": "335.00",
      "low": "328.66",
      "close": "334.47",
      "volume": "15104100"
    },
    {
      "date": "2026-04-16",
      "open": "335.85",
      "high": "337.38",
      "low": "331.6501",
      "close": "332.77",
      "volume": "13949590"
    },
    {
      "date": "2026-04-17",
      "open": "334.43",
      "high": "339.985",
      "low": "333.29",
      "close": "339.40",
      "volume": "19683850"
    },
    {
      "date": "2026-04-20",
      "open": "338.56",
      "high": "339.16",
      "low": "334.63",
      "close": "335.40",
      "volume": "12897270"
    },
    {
      "date": "2026-04-21",
      "open": "335.585",
      "high": "337.17",
      "low": "329.63",
      "close": "330.47",
      "volume": "14623840"
    },
    {
      "date": "2026-04-22",
      "open": "334.885",
      "high": "338.03",
      "low": "332.96",
      "close": "337.73",
      "volume": "12954250"
    },
    {
      "date": "2026-04-23",
      "open": "339.575",
      "high": "340.16",
      "low": "335.06",
      "close": "337.75",
      "volume": "13442140"
    },
    {
      "date": "2026-04-24",
      "open": "337.72",
      "high": "343.69",
      "low": "334.05",
      "close": "342.32",
      "volume": "18260860"
    },
    {
      "date": "2026-04-27",
      "open": "343.88",
      "high": "350.90",
      "low": "340.81",
      "close": "348.52",
      "volume": "17443020"
    },
    {
      "date": "2026-04-28",
      "open": "346.92",
      "high": "349.90",
      "low": "344.28",
      "close": "347.50",
      "volume": "18502340"
    },
    {
      "date": "2026-04-29",
      "open": "345.48",
      "high": "353.40",
      "low": "342.43",
      "close": "347.31",
      "volume": "22232160"
    },
    {
      "date": "2026-04-30",
      "open": "371.255",
      "high": "382.63",
      "low": "363.09",
      "close": "381.94",
      "volume": "44570520"
    },
    {
      "date": "2026-05-01",
      "open": "377.98",
      "high": "383.39",
      "low": "375.26",
      "close": "383.22",
      "volume": "28047870"
    },
    {
      "date": "2026-05-04",
      "open": "382.32",
      "high": "384.18",
      "low": "376.77",
      "close": "379.64",
      "volume": "18275040"
    },
    {
      "date": "2026-05-05",
      "open": "381.87",
      "high": "388.96",
      "low": "380.35",
      "close": "384.27",
      "volume": "15432470"
    },
    {
      "date": "2026-05-06",
      "open": "389.59",
      "high": "396.38",
      "low": "387.10",
      "close": "395.14",
      "volume": "23097350"
    },
    {
      "date": "2026-05-07",
      "open": "397.06",
      "high": "397.355",
      "low": "390.31",
      "close": "395.30",
      "volume": "15153630"
    },
    {
      "date": "2026-05-08",
      "open": "394.27",
      "high": "398.37",
      "low": "393.67",
      "close": "397.05",
      "volume": "13762460"
    },
    {
      "date": "2026-05-11",
      "open": "390.69",
      "high": "394.33",
      "low": "386.23",
      "close": "386.77",
      "volume": "16314950"
    },
    {
      "date": "2026-05-12",
      "open": "385.00",
      "high": "386.44",
      "low": "379.72",
      "close": "383.82",
      "volume": "17103930"
    },
    {
      "date": "2026-05-13",
      "open": "381.905",
      "high": "399.93",
      "low": "381.58",
      "close": "399.04",
      "volume": "18160120"
    },
    {
      "date": "2026-05-14",
      "open": "393.79",
      "high": "399.104",
      "low": "392.728",
      "close": "397.17",
      "volume": "13805370"
    },
    {
      "date": "2026-05-15",
      "open": "393.215",
      "high": "395.88",
      "low": "389.76",
      "close": "393.32",
      "volume": "15801940"
    },
    {
      "date": "2026-05-18",
      "open": "392.125",
      "high": "404.47",
      "low": "390.90",
      "close": "393.11",
      "volume": "18592790"
    },
    {
      "date": "2026-05-19",
      "open": "393.30",
      "high": "393.3627",
      "low": "383.00",
      "close": "384.90",
      "volume": "25559380"
    },
    {
      "date": "2026-05-20",
      "open": "385.04",
      "high": "390.6999",
      "low": "380.00",
      "close": "384.90",
      "volume": "16488130"
    },
    {
      "date": "2026-05-21",
      "open": "382.01",
      "high": "388.68",
      "low": "379.48",
      "close": "383.47",
      "volume": "16837600"
    },
    {
      "date": "2026-05-22",
      "open": "383.26",
      "high": "384.87",
      "low": "378.26",
      "close": "379.38",
      "volume": "13382790"
    },
    {
      "date": "2026-05-26",
      "open": "380.995",
      "high": "385.39",
      "low": "379.14",
      "close": "384.84",
      "volume": "16150930"
    },
    {
      "date": "2026-05-27",
      "open": "382.765",
      "high": "389.725",
      "low": "382.00",
      "close": "384.83",
      "volume": "16893150"
    },
    {
      "date": "2026-05-28",
      "open": "383.86",
      "high": "390.00",
      "low": "381.25",
      "close": "386.12",
      "volume": "20795410"
    },
    {
      "date": "2026-05-29",
      "open": "381.225",
      "high": "381.65",
      "low": "374.30",
      "close": "376.43",
      "volume": "48018560"
    },
    {
      "date": "2026-06-01",
      "open": "372.575",
      "high": "374.60",
      "low": "369.71",
      "close": "372.58",
      "volume": "19091890"
    },
    {
      "date": "2026-06-02",
      "open": "363.16",
      "high": "369.7899",
      "low": "355.00",
      "close": "358.39",
      "volume": "34648620"
    },
    {
      "date": "2026-06-03",
      "open": "358.335",
      "high": "362.50",
      "low": "354.38",
      "close": "355.68",
      "volume": "43031000"
    },
    {
      "date": "2026-06-04",
      "open": "355.44",
      "high": "369.86",
      "low": "354.80",
      "close": "369.27",
      "volume": "37746170"
    },
    {
      "date": "2026-06-05",
      "open": "363.38",
      "high": "369.20",
      "low": "361.63",
      "close": "365.76",
      "volume": "23411520"
    },
    {
      "date": "2026-06-08",
      "open": "362.485",
      "high": "363.38",
      "low": "357.89",
      "close": "361.17",
      "volume": "18738970"
    },
    {
      "date": "2026-06-09",
      "open": "364.885",
      "high": "369.6922",
      "low": "354.72",
      "close": "362.29",
      "volume": "19873600"
    },
    {
      "date": "2026-06-10",
      "open": "361.05",
      "high": "366.31",
      "low": "352.81",
      "close": "353.32",
      "volume": "19878640"
    },
    {
      "date": "2026-06-11",
      "open": "353.05",
      "high": "358.01",
      "low": "343.63",
      "close": "356.56",
      "volume": "28771800"
    },
    {
      "date": "2026-06-12",
      "open": "361.10",
      "high": "364.7725",
      "low": "353.34",
      "close": "358.16",
      "volume": "17657660"
    },
    {
      "date": "2026-06-15",
      "open": "365.99",
      "high": "370.65",
      "low": "364.65",
      "close": "367.11",
      "volume": "17268650"
    },
    {
      "date": "2026-06-16",
      "open": "367.465",
      "high": "373.60",
      "low": "365.32",
      "close": "371.10",
      "volume": "16492790"
    },
    {
      "date": "2026-06-17",
      "open": "367.05",
      "high": "370.15",
      "low": "360.23",
      "close": "362.10",
      "volume": "16003510"
    },
    {
      "date": "2026-06-18",
      "open": "363.89",
      "high": "369.00",
      "low": "356.6082",
      "close": "367.46",
      "volume": "29339120"
    },
    {
      "date": "2026-06-22",
      "open": "357.135",
      "high": "358.20",
      "low": "340.94",
      "close": "348.78",
      "volume": "32211160"
    },
    {
      "date": "2026-06-23",
      "open": "340.105",
      "high": "348.72",
      "low": "339.715",
      "close": "346.08",
      "volume": "21820940"
    },
    {
      "date": "2026-06-24",
      "open": "348.72",
      "high": "352.83",
      "low": "341.50",
      "close": "345.04",
      "volume": "23898380"
    },
    {
      "date": "2026-06-25",
      "open": "336.92",
      "high": "343.19",
      "low": "335.90",
      "close": "342.19",
      "volume": "27687550"
    },
    {
      "date": "2026-06-26",
      "open": "340.98",
      "high": "344.12",
      "low": "333.69",
      "close": "334.69",
      "volume": "82484580"
    },
    {
      "date": "2026-06-29",
      "open": "339.95",
      "high": "351.97",
      "low": "338.81",
      "close": "351.28",
      "volume": "25565730"
    },
    {
      "date": "2026-06-30",
      "open": "350.96",
      "high": "355.39",
      "low": "348.11",
      "close": "353.33",
      "volume": "21278450"
    },
    {
      "date": "2026-07-01",
      "open": "354.615",
      "high": "359.56",
      "low": "353.23",
      "close": "357.89",
      "volume": "19546770"
    },
    {
      "date": "2026-07-02",
      "open": "356.15",
      "high": "360.99",
      "low": "350.32",
      "close": "356.18",
      "volume": "15553220"
    },
    {
      "date": "2026-07-06",
      "open": "358.195",
      "high": "365.68",
      "low": "354.19",
      "close": "364.90",
      "volume": "22652680"
    },
    {
      "date": "2026-07-07",
      "open": "367.235",
      "high": "370.89",
      "low": "362.42",
      "close": "363.62",
      "volume": "16443930"
    },
    {
      "date": "2026-07-08",
      "open": "362.21",
      "high": "364.98",
      "low": "354.70",
      "close": "358.71",
      "volume": "14710420"
    },
    {
      "date": "2026-07-09",
      "open": "351.085",
      "high": "356.73",
      "low": "348.66",
      "close": "356.24",
      "volume": "17217450"
    },
    {
      "date": "2026-07-10",
      "open": "354.954",
      "high": "355.68",
      "low": "350.70",
      "close": "355.03",
      "volume": "11618450"
    },
    {
      "date": "2026-07-13",
      "open": "353.99",
      "high": "355.75",
      "low": "349.82",
      "close": "350.67",
      "volume": "10583510"
    },
    {
      "date": "2026-07-14",
      "open": "348.84",
      "high": "357.88",
      "low": "348.84",
      "close": "357.33",
      "volume": "11252560"
    },
    {
      "date": "2026-07-15",
      "open": "356.01",
      "high": "372.14",
      "low": "355.67",
      "close": "370.21",
      "volume": "20258170"
    },
    {
      "date": "2026-07-16",
      "open": "372.17",
      "high": "374.35",
      "low": "351.6701",
      "close": "353.81",
      "volume": "23603710"
    },
    {
      "date": "2026-07-17",
      "open": "345.77",
      "high": "348.17",
      "low": "341.125",
      "close": "346.12",
      "volume": "22023950"
    },
    {
      "date": "2026-07-20",
      "open": "350.17",
      "high": "359.49",
      "low": "350.005",
      "close": "351.37",
      "volume": "13203260"
    },
    {
      "date": "2026-07-21",
      "open": "350.56",
      "high": "350.74",
      "low": "346.01",
      "close": "346.19",
      "volume": "17419520"
    },
    {
      "date": "2026-07-22",
      "open": "347.18",
      "high": "349.45",
      "low": "341.64",
      "close": "341.91",
      "volume": "23273840"
    },
    {
      "date": "2026-07-23",
      "open": "321.63",
      "high": "324.45",
      "low": "314.89",
      "close": "318.34",
      "volume": "46751950"
    },
    {
      "date": "2026-07-24",
      "open": "318.30",
      "high": "323.98",
      "low": "317.50",
      "close": "319.09",
      "volume": "21630770"
    },
    {
      "date": "2026-07-27",
      "open": "324.74",
      "high": "330.1014",
      "low": "324.41",
      "close": "326.57",
      "volume": "21419630"
    },
    {
      "date": "2026-07-28",
      "open": "327.80",
      "high": "335.21",
      "low": "324.54",
      "close": "332.60",
      "volume": "20986950"
    },
    {
      "date": "2026-07-29",
      "open": "333.50",
      "high": "341.98",
      "low": "330.4079",
      "close": "335.76",
      "volume": "20242940"
    },
    {
      "date": "2026-07-30",
      "open": "333.08",
      "high": "335.45",
      "low": "329.82",
      "close": "333.68",
      "volume": "17309470"
    },
    {
      "date": "2026-07-31",
      "open": "340.07",
      "high": "358.88",
      "low": "339.16",
      "close": "356.65",
      "volume": "30514550"
    },
    {
      "date": "2026-08-03",
      "open": "365.30",
      "high": "376.10",
      "low": "363.26",
      "close": "372.47",
      "volume": "27165420"
    },
    {
      "date": "2026-08-04",
      "open": "366.52",
      "high": "377.669",
      "low": "366.16",
      "close": "375.35",
      "volume": "19983340"
    },
    {
      "date": "2026-08-05",
      "open": "380.00",
      "high": "381.81",
      "low": "355.16",
      "close": "360.13",
      "volume": "29436260"
    }
  ]
}