{
  "source": "https://api.nasdaq.com/api/quote/AMZN/historical",
  "symbol": "AMZN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "168.75",
      "high": "168.75",
      "low": "166.4519",
      "close": "167.247",
      "volume": "52752880"
    },
    {
      "date": "2021-08-09",
      "open": "167.1805",
      "high": "167.744",
      "low": "166.426",
      "close": "167.0935",
      "volume": "42964400"
    },
    {
      "date": "2021-08-10",
      "open": "167.2505",
      "high": "167.90",
      "low": "165.75",
      "close": "166.034",
      "volume": "48251020"
    },
    {
      "date": "2021-08-11",
      "open": "166.5724",
      "high": "166.885",
      "low": "163.8895",
      "close": "164.6055",
      "volume": "58944980"
    },
    {
      "date": "2021-08-12",
      "open": "164.50",
      "high": "165.7255",
      "low": "163.4835",
      "close": "165.175",
      "volume": "46476460"
    },
    {
      "date": "2021-08-13",
      "open": "165.2835",
      "high": "165.3033",
      "low": "164.15",
      "close": "164.6985",
      "volume": "41133980"
    },
    {
      "date": "2021-08-16",
      "open": "164.15",
      "high": "165.00",
      "low": "160.5565",
      "close": "164.9495",
      "volume": "66569880"
    },
    {
      "date": "2021-08-17",
      "open": "163.875",
      "high": "164.0245",
      "low": "161.284",
      "close": "162.098",
      "volume": "67758440"
    },
    {
      "date": "2021-08-18",
      "open": "162.0995",
      "high": "162.7049",
      "low": "160.00",
      "close": "160.061",
      "volume": "56086220"
    },
    {
      "date": "2021-08-19",
      "open": "159.701",
      "high": "161.65",
      "low": "159.1232",
      "close": "159.3875",
      "volume": "75657240"
    },
    {
      "date": "2021-08-20",
      "open": "160.1937",
      "high": "160.3905",
      "low": "158.788",
      "close": "159.9975",
      "volume": "67168560"
    },
    {
      "date": "2021-08-23",
      "open": "160.595",
      "high": "164.045",
      "low": "160.5003",
      "close": "163.2935",
      "volume": "65362620"
    },
    {
      "date": "2021-08-24",
      "open": "164.00",
      "high": "165.7747",
      "low": "163.729",
      "close": "165.289",
      "volume": "51036820"
    },
    {
      "date": "2021-08-25",
      "open": "165.4935",
      "high": "166.05",
      "low": "164.3075",
      "close": "164.959",
      "volume": "33606120"
    },
    {
      "date": "2021-08-26",
      "open": "164.95",
      "high": "166.60",
      "low": "164.80",
      "close": "165.80",
      "volume": "41975220"
    },
    {
      "date": "2021-08-27",
      "open": "166.6615",
      "high": "167.616",
      "low": "165.6875",
      "close": "167.4815",
      "volume": "48047380"
    },
    {
      "date": "2021-08-30",
      "open": "167.8713",
      "high": "172.25",
      "low": "167.761",
      "close": "171.0785",
      "volume": "63844880"
    },
    {
      "date": "2021-08-31",
      "open": "171.24",
      "high": "173.629",
      "low": "169.7795",
      "close": "173.5395",
      "volume": "87128260"
    },
    {
      "date": "2021-09-01",
      "open": "174.8198",
      "high": "176.35",
      "low": "173.762",
      "close": "173.95",
      "volume": "72598220"
    },
    {
      "date": "2021-09-02",
      "open": "174.738",
      "high": "175.598",
      "low": "172.75",
      "close": "173.156",
      "volume": "58511880"
    },
    {
      "date": "2021-09-03",
      "open": "172.60",
      "high": "174.1335",
      "low": "171.822",
      "close": "173.9025",
      "volume": "51566480"
    },
    {
      "date": "2021-09-07",
      "open": "173.90",
      "high": "176.4045",
      "low": "173.847",
      "close": "175.4645",
      "volume": "54823680"
    },
    {
      "date": "2021-09-08",
      "open": "175.5825",
      "high": "177.2815",
      "low": "174.7835",
      "close": "176.275",
      "volume": "61067280"
    },
    {
      "date": "2021-09-09",
      "open": "176.301",
      "high": "177.4995",
      "low": "174.0185",
      "close": "174.208",
      "volume": "54384820"
    },
    {
      "date": "2021-09-10",
      "open": "175.0915",
      "high": "175.4225",
      "low": "173.1453",
      "close": "173.4575",
      "volume": "47945380"
    },
    {
      "date": "2021-09-13",
      "open": "174.14",
      "high": "174.898",
      "low": "171.90",
      "close": "172.8585",
      "volume": "51380440"
    },
    {
      "date": "2021-09-14",
      "open": "173.7775",
      "high": "174.3403",
      "low": "171.8855",
      "close": "172.50",
      "volume": "38737940"
    },
    {
      "date": "2021-09-15",
      "open": "172.126",
      "high": "174.271",
      "low": "170.1005",
      "close": "173.7895",
      "volume": "59150740"
    },
    {
      "date": "2021-09-16",
      "open": "172.998",
      "high": "174.6275",
      "low": "172.3072",
      "close": "174.412",
      "volume": "51671960"
    },
    {
      "date": "2021-09-17",
      "open": "174.4208",
      "high": "174.8705",
      "low": "172.6065",
      "close": "173.126",
      "volume": "92331120"
    },
    {
      "date": "2021-09-20",
      "open": "169.80",
      "high": "170.95",
      "low": "165.2505",
      "close": "167.7865",
      "volume": "93382600"
    },
    {
      "date": "2021-09-21",
      "open": "168.75",
      "high": "168.985",
      "low": "166.6195",
      "close": "167.1815",
      "volume": "55617560"
    },
    {
      "date": "2021-09-22",
      "open": "167.55",
      "high": "169.45",
      "low": "167.0525",
      "close": "169.0025",
      "volume": "48228060"
    },
    {
      "date": "2021-09-23",
      "open": "169.0025",
      "high": "171.448",
      "low": "169.0025",
      "close": "170.80",
      "volume": "47588280"
    },
    {
      "date": "2021-09-24",
      "open": "170.1005",
      "high": "171.463",
      "low": "169.67",
      "close": "171.276",
      "volume": "42324820"
    },
    {
      "date": "2021-09-27",
      "open": "168.575",
      "high": "170.7785",
      "low": "166.9805",
      "close": "170.29",
      "volume": "72689000"
    },
    {
      "date": "2021-09-28",
      "open": "167.8855",
      "high": "168.4595",
      "low": "164.505",
      "close": "165.798",
      "volume": "88616380"
    },
    {
      "date": "2021-09-29",
      "open": "166.1055",
      "high": "167.565",
      "low": "164.8935",
      "close": "165.056",
      "volume": "51245360"
    },
    {
      "date": "2021-09-30",
      "open": "165.80",
      "high": "166.3925",
      "low": "163.6995",
      "close": "164.252",
      "volume": "56940660"
    },
    {
      "date": "2021-10-01",
      "open": "164.4505",
      "high": "165.4587",
      "low": "162.797",
      "close": "164.163",
      "volume": "56712340"
    },
    {
      "date": "2021-10-04",
      "open": "163.9695",
      "high": "163.9995",
      "low": "158.8125",
      "close": "159.489",
      "volume": "90461140"
    },
    {
      "date": "2021-10-05",
      "open": "160.225",
      "high": "163.0365",
      "low": "160.1232",
      "close": "161.05",
      "volume": "65384160"
    },
    {
      "date": "2021-10-06",
      "open": "160.6765",
      "high": "163.217",
      "low": "159.931",
      "close": "163.1005",
      "volume": "50659540"
    },
    {
      "date": "2021-10-07",
      "open": "164.577",
      "high": "166.2873",
      "low": "164.153",
      "close": "165.1215",
      "volume": "48181500"
    },
    {
      "date": "2021-10-08",
      "open": "165.85",
      "high": "166.0715",
      "low": "164.41",
      "close": "164.431",
      "volume": "39964340"
    },
    {
      "date": "2021-10-11",
      "open": "163.75",
      "high": "164.6295",
      "low": "161.905",
      "close": "162.315",
      "volume": "40684060"
    },
    {
      "date": "2021-10-12",
      "open": "162.85",
      "high": "163.3764",
      "low": "161.814",
      "close": "162.3665",
      "volume": "36391420"
    },
    {
      "date": "2021-10-13",
      "open": "163.4855",
      "high": "164.419",
      "low": "163.0544",
      "close": "164.214",
      "volume": "48501720"
    },
    {
      "date": "2021-10-14",
      "open": "165.1227",
      "high": "165.63",
      "low": "164.539",
      "close": "164.993",
      "volume": "42240400"
    },
    {
      "date": "2021-10-15",
      "open": "165.571",
      "high": "170.521",
      "low": "165.20",
      "close": "170.451",
      "volume": "103598820"
    },
    {
      "date": "2021-10-18",
      "open": "169.4179",
      "high": "172.4585",
      "low": "169.255",
      "close": "172.337",
      "volume": "63482300"
    },
    {
      "date": "2021-10-19",
      "open": "171.7145",
      "high": "172.7345",
      "low": "171.10",
      "close": "172.2075",
      "volume": "47721580"
    },
    {
      "date": "2021-10-20",
      "open": "172.633",
      "high": "173.143",
      "low": "170.0185",
      "close": "170.753",
      "volume": "42795540"
    },
    {
      "date": "2021-10-21",
      "open": "170.7125",
      "high": "172.014",
      "low": "170.15",
      "close": "171.7505",
      "volume": "37627700"
    },
    {
      "date": "2021-10-22",
      "open": "171.05",
      "high": "171.492",
      "low": "166.565",
      "close": "166.7775",
      "volume": "62781060"
    },
    {
      "date": "2021-10-25",
      "open": "166.75",
      "high": "167.39",
      "low": "164.885",
      "close": "166.0185",
      "volume": "44519120"
    },
    {
      "date": "2021-10-26",
      "open": "167.4755",
      "high": "170.806",
      "low": "167.199",
      "close": "168.8035",
      "volume": "53966840"
    },
    {
      "date": "2021-10-27",
      "open": "169.40",
      "high": "171.85",
      "low": "168.5727",
      "close": "169.6245",
      "volume": "54044480"
    },
    {
      "date": "2021-10-28",
      "open": "170.1048",
      "high": "173.95",
      "low": "169.30",
      "close": "172.3285",
      "volume": "114174660"
    },
    {
      "date": "2021-10-29",
      "open": "165.001",
      "high": "168.741",
      "low": "163.666",
      "close": "168.6215",
      "volume": "129721540"
    },
    {
      "date": "2021-11-01",
      "open": "168.09",
      "high": "168.793",
      "low": "164.601",
      "close": "165.9055",
      "volume": "72177580"
    },
    {
      "date": "2021-11-02",
      "open": "165.7505",
      "high": "166.5557",
      "low": "164.1775",
      "close": "165.6375",
      "volume": "52551800"
    },
    {
      "date": "2021-11-03",
      "open": "165.45",
      "high": "169.746",
      "low": "164.876",
      "close": "169.20",
      "volume": "67943780"
    },
    {
      "date": "2021-11-04",
      "open": "168.50",
      "high": "174.9313",
      "low": "168.25",
      "close": "173.85",
      "volume": "107060400"
    },
    {
      "date": "2021-11-05",
      "open": "173.85",
      "high": "178.3125",
      "low": "173.849",
      "close": "175.9495",
      "volume": "99939020"
    },
    {
      "date": "2021-11-08",
      "open": "176.162",
      "high": "178.95",
      "low": "174.393",
      "close": "174.449",
      "volume": "61479840"
    },
    {
      "date": "2021-11-09",
      "open": "175.7625",
      "high": "179.6885",
      "low": "175.0713",
      "close": "178.8115",
      "volume": "85898440"
    },
    {
      "date": "2021-11-10",
      "open": "178.1935",
      "high": "180.2725",
      "low": "173.1545",
      "close": "174.1025",
      "volume": "80548440"
    },
    {
      "date": "2021-11-11",
      "open": "175.65",
      "high": "177.162",
      "low": "173.3735",
      "close": "173.625",
      "volume": "45288120"
    },
    {
      "date": "2021-11-12",
      "open": "174.25",
      "high": "177.0363",
      "low": "172.3525",
      "close": "176.2575",
      "volume": "53788680"
    },
    {
      "date": "2021-11-15",
      "open": "176.85",
      "high": "179.694",
      "low": "176.2905",
      "close": "177.284",
      "volume": "58594380"
    },
    {
      "date": "2021-11-16",
      "open": "176.95",
      "high": "178.825",
      "low": "176.2573",
      "close": "177.035",
      "volume": "44341420"
    },
    {
      "date": "2021-11-17",
      "open": "178.236",
      "high": "179.3623",
      "low": "177.2675",
      "close": "177.45",
      "volume": "51205400"
    },
    {
      "date": "2021-11-18",
      "open": "178.3175",
      "high": "185.21",
      "low": "178.05",
      "close": "184.803",
      "volume": "114070760"
    },
    {
      "date": "2021-11-19",
      "open": "185.6345",
      "high": "188.1073",
      "low": "183.786",
      "close": "183.8285",
      "volume": "98924060"
    },
    {
      "date": "2021-11-22",
      "open": "183.8189",
      "high": "185.6728",
      "low": "178.375",
      "close": "178.6285",
      "volume": "96957000"
    },
    {
      "date": "2021-11-23",
      "open": "179.252",
      "high": "181.0525",
      "low": "176.3855",
      "close": "179.002",
      "volume": "73844920"
    },
    {
      "date": "2021-11-24",
      "open": "178.1335",
      "high": "180.682",
      "low": "176.8425",
      "close": "179.0205",
      "volume": "46560360"
    },
    {
      "date": "2021-11-26",
      "open": "180.1048",
      "high": "181.675",
      "low": "175.2075",
      "close": "175.228",
      "volume": "59825940"
    },
    {
      "date": "2021-11-29",
      "open": "177.3822",
      "high": "179.80",
      "low": "176.575",
      "close": "178.0785",
      "volume": "65311140"
    },
    {
      "date": "2021-11-30",
      "open": "178.175",
      "high": "179.2885",
      "low": "174.6005",
      "close": "175.3535",
      "volume": "80022140"
    },
    {
      "date": "2021-12-01",
      "open": "177.25",
      "high": "177.994",
      "low": "172.08",
      "close": "172.186",
      "volume": "75139900"
    },
    {
      "date": "2021-12-02",
      "open": "173.00",
      "high": "174.635",
      "low": "171.1875",
      "close": "171.868",
      "volume": "64725760"
    },
    {
      "date": "2021-12-03",
      "open": "172.75",
      "high": "173.4932",
      "low": "166.93",
      "close": "169.4895",
      "volume": "80711000"
    },
    {
      "date": "2021-12-06",
      "open": "169.65",
      "high": "173.6955",
      "low": "166.9345",
      "close": "171.3685",
      "volume": "68860000"
    },
    {
      "date": "2021-12-07",
      "open": "174.60",
      "high": "177.4995",
      "low": "173.3345",
      "close": "176.1645",
      "volume": "66410720"
    },
    {
      "date": "2021-12-08",
      "open": "176.1505",
      "high": "177.18",
      "low": "174.7505",
      "close": "176.158",
      "volume": "45253660"
    },
    {
      "date": "2021-12-09",
      "open": "175.75",
      "high": "176.9695",
      "low": "174.1395",
      "close": "174.171",
      "volume": "46061820"
    },
    {
      "date": "2021-12-10",
      "open": "175.417",
      "high": "175.927",
      "low": "170.50",
      "close": "172.212",
      "volume": "60689760"
    },
    {
      "date": "2021-12-13",
      "open": "172.00",
      "high": "172.10",
      "low": "169.13",
      "close": "169.5675",
      "volume": "62169000"
    },
    {
      "date": "2021-12-14",
      "open": "167.55",
      "high": "169.499",
      "low": "166.44",
      "close": "169.0915",
      "volume": "55975280"
    },
    {
      "date": "2021-12-15",
      "open": "168.598",
      "high": "173.60",
      "low": "165.195",
      "close": "173.315",
      "volume": "75794260"
    },
    {
      "date": "2021-12-16",
      "open": "173.3686",
      "high": "174.166",
      "low": "168.1603",
      "close": "168.871",
      "volume": "60876840"
    },
    {
      "date": "2021-12-17",
      "open": "167.7105",
      "high": "170.8985",
      "low": "165.6136",
      "close": "170.0175",
      "volume": "85755160"
    },
    {
      "date": "2021-12-20",
      "open": "166.85",
      "high": "167.8743",
      "low": "165.60",
      "close": "167.079",
      "volume": "57372660"
    },
    {
      "date": "2021-12-21",
      "open": "167.8505",
      "high": "170.7165",
      "low": "165.6475",
      "close": "170.417",
      "volume": "55955820"
    },
    {
      "date": "2021-12-22",
      "open": "169.2698",
      "high": "172.05",
      "low": "168.5005",
      "close": "171.037",
      "volume": "55035460"
    },
    {
      "date": "2021-12-23",
      "open": "170.428",
      "high": "171.975",
      "low": "170.15",
      "close": "171.0685",
      "volume": "36788240"
    },
    {
      "date": "2021-12-27",
      "open": "171.037",
      "high": "172.943",
      "low": "169.2155",
      "close": "169.6695",
      "volume": "58846820"
    },
    {
      "date": "2021-12-28",
      "open": "170.1825",
      "high": "172.1759",
      "low": "169.1355",
      "close": "170.661",
      "volume": "54711860"
    },
    {
      "date": "2021-12-29",
      "open": "170.84",
      "high": "171.212",
      "low": "168.6005",
      "close": "169.201",
      "volume": "35754040"
    },
    {
      "date": "2021-12-30",
      "open": "169.70",
      "high": "170.888",
      "low": "168.524",
      "close": "168.6445",
      "volume": "37583100"
    },
    {
      "date": "2021-12-31",
      "open": "168.956",
      "high": "169.35",
      "low": "166.5585",
      "close": "166.717",
      "volume": "47830380"
    },
    {
      "date": "2022-01-03",
      "open": "167.55",
      "high": "170.7035",
      "low": "166.1605",
      "close": "170.4045",
      "volume": "63869140"
    },
    {
      "date": "2022-01-04",
      "open": "170.438",
      "high": "171.40",
      "low": "166.3495",
      "close": "167.522",
      "volume": "70725160"
    },
    {
      "date": "2022-01-05",
      "open": "166.883",
      "high": "167.1263",
      "low": "164.357",
      "close": "164.357",
      "volume": "64302720"
    },
    {
      "date": "2022-01-06",
      "open": "163.4505",
      "high": "164.80",
      "low": "161.9372",
      "close": "163.254",
      "volume": "51957780"
    },
    {
      "date": "2022-01-07",
      "open": "163.839",
      "high": "165.2432",
      "low": "162.031",
      "close": "162.554",
      "volume": "46605900"
    },
    {
      "date": "2022-01-10",
      "open": "160.5855",
      "high": "161.6615",
      "low": "156.3045",
      "close": "161.486",
      "volume": "87798300"
    },
    {
      "date": "2022-01-11",
      "open": "161.50",
      "high": "166.35",
      "low": "160.7015",
      "close": "165.362",
      "volume": "62805580"
    },
    {
      "date": "2022-01-12",
      "open": "166.575",
      "high": "166.878",
      "low": "164.417",
      "close": "165.207",
      "volume": "50029120"
    },
    {
      "date": "2022-01-13",
      "open": "165.2505",
      "high": "166.2215",
      "low": "161.091",
      "close": "161.214",
      "volume": "52188300"
    },
    {
      "date": "2022-01-14",
      "open": "160.15",
      "high": "162.25",
      "low": "159.8005",
      "close": "162.138",
      "volume": "45974860"
    },
    {
      "date": "2022-01-18",
      "open": "159.105",
      "high": "159.7345",
      "low": "157.6645",
      "close": "158.9175",
      "volume": "67441440"
    },
    {
      "date": "2022-01-19",
      "open": "158.762",
      "high": "159.25",
      "low": "156.25",
      "close": "156.299",
      "volume": "53241920"
    },
    {
      "date": "2022-01-20",
      "open": "156.766",
      "high": "158.00",
      "low": "151.351",
      "close": "151.6675",
      "volume": "71973320"
    },
    {
      "date": "2022-01-21",
      "open": "149.95",
      "high": "150.90",
      "low": "142.0704",
      "close": "142.643",
      "volume": "163971440"
    },
    {
      "date": "2022-01-24",
      "open": "139.00",
      "high": "144.945",
      "low": "135.352",
      "close": "144.544",
      "volume": "156044740"
    },
    {
      "date": "2022-01-25",
      "open": "142.2425",
      "high": "143.60",
      "low": "138.145",
      "close": "139.986",
      "volume": "90824660"
    },
    {
      "date": "2022-01-26",
      "open": "144.75",
      "high": "145.1848",
      "low": "137.3185",
      "close": "138.8725",
      "volume": "95601700"
    },
    {
      "date": "2022-01-27",
      "open": "140.80",
      "high": "144.2435",
      "low": "139.35",
      "close": "139.6375",
      "volume": "77515800"
    },
    {
      "date": "2022-01-28",
      "open": "140.8605",
      "high": "143.998",
      "low": "137.9293",
      "close": "143.978",
      "volume": "74391980"
    },
    {
      "date": "2022-01-31",
      "open": "144.75",
      "high": "150.3605",
      "low": "144.3005",
      "close": "149.5735",
      "volume": "78307440"
    },
    {
      "date": "2022-02-01",
      "open": "150.00",
      "high": "151.708",
      "low": "147.6277",
      "close": "151.1935",
      "volume": "59219840"
    },
    {
      "date": "2022-02-02",
      "open": "155.0504",
      "high": "155.075",
      "low": "148.8636",
      "close": "150.6125",
      "volume": "87329760"
    },
    {
      "date": "2022-02-03",
      "open": "141.7375",
      "high": "144.2475",
      "low": "138.333",
      "close": "138.8455",
      "volume": "225531400"
    },
    {
      "date": "2022-02-04",
      "open": "155.6065",
      "high": "161.20",
      "low": "150.608",
      "close": "157.6395",
      "volume": "253455800"
    },
    {
      "date": "2022-02-07",
      "open": "158.52",
      "high": "162.6908",
      "low": "157.25",
      "close": "157.9355",
      "volume": "102624380"
    },
    {
      "date": "2022-02-08",
      "open": "156.7505",
      "high": "161.7925",
      "low": "155.5505",
      "close": "161.4135",
      "volume": "76040360"
    },
    {
      "date": "2022-02-09",
      "open": "162.8735",
      "high": "163.8345",
      "low": "160.25",
      "close": "161.1895",
      "volume": "68785600"
    },
    {
      "date": "2022-02-10",
      "open": "158.35",
      "high": "160.7165",
      "low": "157.75",
      "close": "159.0035",
      "volume": "68268120"
    },
    {
      "date": "2022-02-11",
      "open": "158.1345",
      "high": "159.00",
      "low": "152.7338",
      "close": "153.2935",
      "volume": "77100440"
    },
    {
      "date": "2022-02-14",
      "open": "151.751",
      "high": "158.4483",
      "low": "151.65",
      "close": "155.167",
      "volume": "83230700"
    },
    {
      "date": "2022-02-15",
      "open": "157.6055",
      "high": "158.007",
      "low": "154.6375",
      "close": "156.5105",
      "volume": "56970660"
    },
    {
      "date": "2022-02-16",
      "open": "155.7905",
      "high": "158.834",
      "low": "154.7345",
      "close": "158.1005",
      "volume": "52704280"
    },
    {
      "date": "2022-02-17",
      "open": "158.146",
      "high": "160.3488",
      "low": "154.50",
      "close": "154.6525",
      "volume": "64032500"
    },
    {
      "date": "2022-02-18",
      "open": "155.4995",
      "high": "155.4995",
      "low": "150.893",
      "close": "152.6015",
      "volume": "63604100"
    },
    {
      "date": "2022-02-22",
      "open": "150.4785",
      "high": "152.9825",
      "low": "148.4855",
      "close": "150.1975",
      "volume": "66128240"
    },
    {
      "date": "2022-02-23",
      "open": "151.6505",
      "high": "151.763",
      "low": "144.651",
      "close": "144.827",
      "volume": "64243560"
    },
    {
      "date": "2022-02-24",
      "open": "139.8375",
      "high": "151.749",
      "low": "139.50",
      "close": "151.358",
      "volume": "100785760"
    },
    {
      "date": "2022-02-25",
      "open": "150.55",
      "high": "153.99",
      "low": "149.2135",
      "close": "153.7885",
      "volume": "62395360"
    },
    {
      "date": "2022-02-28",
      "open": "152.425",
      "high": "154.45",
      "low": "150.85",
      "close": "153.563",
      "volume": "57683420"
    },
    {
      "date": "2022-03-01",
      "open": "152.7325",
      "high": "154.099",
      "low": "149.977",
      "close": "151.142",
      "volume": "44873580"
    },
    {
      "date": "2022-03-02",
      "open": "150.849",
      "high": "152.9995",
      "low": "148.75",
      "close": "152.0525",
      "volume": "47334720"
    },
    {
      "date": "2022-03-03",
      "open": "153.5315",
      "high": "153.929",
      "low": "146.856",
      "close": "147.8985",
      "volume": "65197200"
    },
    {
      "date": "2022-03-04",
      "open": "147.159",
      "high": "147.85",
      "low": "143.807",
      "close": "145.641",
      "volume": "60983120"
    },
    {
      "date": "2022-03-07",
      "open": "145.4435",
      "high": "146.0945",
      "low": "137.4165",
      "close": "137.453",
      "volume": "86933860"
    },
    {
      "date": "2022-03-08",
      "open": "136.6835",
      "high": "140.6995",
      "low": "133.5725",
      "close": "136.0145",
      "volume": "91662580"
    },
    {
      "date": "2022-03-09",
      "open": "139.50",
      "high": "140.25",
      "low": "136.828",
      "close": "139.279",
      "volume": "82656660"
    },
    {
      "date": "2022-03-10",
      "open": "145.685",
      "high": "148.6743",
      "low": "143.978",
      "close": "146.8175",
      "volume": "135062900"
    },
    {
      "date": "2022-03-11",
      "open": "149.5745",
      "high": "149.675",
      "low": "145.369",
      "close": "145.5245",
      "volume": "68900560"
    },
    {
      "date": "2022-03-14",
      "open": "145.981",
      "high": "147.45",
      "low": "140.884",
      "close": "141.853",
      "volume": "74086100"
    },
    {
      "date": "2022-03-15",
      "open": "142.85",
      "high": "147.985",
      "low": "142.00",
      "close": "147.3665",
      "volume": "75584600"
    },
    {
      "date": "2022-03-16",
      "open": "148.50",
      "high": "153.15",
      "low": "147.3535",
      "close": "153.104",
      "volume": "84957680"
    },
    {
      "date": "2022-03-17",
      "open": "152.6405",
      "high": "157.4985",
      "low": "152.14",
      "close": "157.239",
      "volume": "72934840"
    },
    {
      "date": "2022-03-18",
      "open": "156.813",
      "high": "161.594",
      "low": "156.011",
      "close": "161.2505",
      "volume": "102962760"
    },
    {
      "date": "2022-03-21",
      "open": "161.1208",
      "high": "163.084",
      "low": "159.553",
      "close": "161.4915",
      "volume": "66537520"
    },
    {
      "date": "2022-03-22",
      "open": "161.8055",
      "high": "166.167",
      "low": "161.699",
      "close": "164.889",
      "volume": "64086120"
    },
    {
      "date": "2022-03-23",
      "open": "163.705",
      "high": "166.37",
      "low": "162.687",
      "close": "163.408",
      "volume": "55811860"
    },
    {
      "date": "2022-03-24",
      "open": "163.7495",
      "high": "164.1185",
      "low": "160.05",
      "close": "163.6495",
      "volume": "56798060"
    },
    {
      "date": "2022-03-25",
      "open": "164.00",
      "high": "165.3685",
      "low": "162.25",
      "close": "164.7735",
      "volume": "49085500"
    },
    {
      "date": "2022-03-28",
      "open": "164.975",
      "high": "169.0375",
      "low": "164.90",
      "close": "168.9905",
      "volume": "59853820"
    },
    {
      "date": "2022-03-29",
      "open": "170.384",
      "high": "170.8315",
      "low": "167.8685",
      "close": "169.315",
      "volume": "66153600"
    },
    {
      "date": "2022-03-30",
      "open": "168.5095",
      "high": "168.9505",
      "low": "165.50",
      "close": "166.301",
      "volume": "56167260"
    },
    {
      "date": "2022-03-31",
      "open": "166.4448",
      "high": "166.495",
      "low": "162.9535",
      "close": "162.9975",
      "volume": "59965780"
    },
    {
      "date": "2022-04-01",
      "open": "164.1495",
      "high": "165.827",
      "low": "162.3195",
      "close": "163.56",
      "volume": "57089500"
    },
    {
      "date": "2022-04-04",
      "open": "164.125",
      "high": "168.3945",
      "low": "163.2055",
      "close": "168.3465",
      "volume": "50007960"
    },
    {
      "date": "2022-04-05",
      "open": "167.7415",
      "high": "168.1105",
      "low": "163.266",
      "close": "164.055",
      "volume": "53728560"
    },
    {
      "date": "2022-04-06",
      "open": "161.6505",
      "high": "162.20",
      "low": "157.2545",
      "close": "158.756",
      "volume": "79055760"
    },
    {
      "date": "2022-04-07",
      "open": "158.40",
      "high": "160.079",
      "low": "154.5115",
      "close": "157.7845",
      "volume": "68136780"
    },
    {
      "date": "2022-04-08",
      "open": "156.75",
      "high": "157.3685",
      "low": "154.2308",
      "close": "154.4605",
      "volume": "46001660"
    },
    {
      "date": "2022-04-11",
      "open": "152.713",
      "high": "154.1365",
      "low": "150.5345",
      "close": "151.122",
      "volume": "52112340"
    },
    {
      "date": "2022-04-12",
      "open": "153.6925",
      "high": "155.099",
      "low": "150.383",
      "close": "150.7875",
      "volume": "55177440"
    },
    {
      "date": "2022-04-13",
      "open": "150.0185",
      "high": "156.025",
      "low": "149.60",
      "close": "155.541",
      "volume": "53390880"
    },
    {
      "date": "2022-04-14",
      "open": "155.39",
      "high": "155.897",
      "low": "151.4718",
      "close": "151.7065",
      "volume": "51598140"
    },
    {
      "date": "2022-04-18",
      "open": "151.5235",
      "high": "154.0395",
      "low": "150.2505",
      "close": "152.785",
      "volume": "46513520"
    },
    {
      "date": "2022-04-19",
      "open": "152.0295",
      "high": "158.649",
      "low": "151.5505",
      "close": "158.1155",
      "volume": "54926420"
    },
    {
      "date": "2022-04-20",
      "open": "157.6025",
      "high": "157.6025",
      "low": "153.6035",
      "close": "153.998",
      "volume": "59630020"
    },
    {
      "date": "2022-04-21",
      "open": "154.714",
      "high": "156.738",
      "low": "147.5895",
      "close": "148.296",
      "volume": "63969320"
    },
    {
      "date": "2022-04-22",
      "open": "148.25",
      "high": "149.615",
      "low": "143.6975",
      "close": "144.35",
      "volume": "73078580"
    },
    {
      "date": "2022-04-25",
      "open": "144.023",
      "high": "146.2215",
      "low": "142.3065",
      "close": "146.074",
      "volume": "61874980"
    },
    {
      "date": "2022-04-26",
      "open": "144.80",
      "high": "144.8558",
      "low": "138.9295",
      "close": "139.391",
      "volume": "77529160"
    },
    {
      "date": "2022-04-27",
      "open": "140.1915",
      "high": "141.9485",
      "low": "135.7835",
      "close": "138.167",
      "volume": "71336300"
    },
    {
      "date": "2022-04-28",
      "open": "142.178",
      "high": "145.9375",
      "low": "140.30",
      "close": "144.5965",
      "volume": "117316940"
    },
    {
      "date": "2022-04-29",
      "open": "129.849",
      "high": "130.761",
      "low": "121.625",
      "close": "124.2815",
      "volume": "272661800"
    },
    {
      "date": "2022-05-02",
      "open": "122.401",
      "high": "124.6683",
      "low": "118.375",
      "close": "124.50",
      "volume": "148788980"
    },
    {
      "date": "2022-05-03",
      "open": "124.0535",
      "high": "126.2205",
      "low": "122.825",
      "close": "124.2535",
      "volume": "79133360"
    },
    {
      "date": "2022-05-04",
      "open": "123.60",
      "high": "126.00",
      "low": "119.183",
      "close": "125.9285",
      "volume": "110745360"
    },
    {
      "date": "2022-05-05",
      "open": "123.00",
      "high": "123.499",
      "low": "115.0725",
      "close": "116.407",
      "volume": "144391220"
    },
    {
      "date": "2022-05-06",
      "open": "114.85",
      "high": "119.0505",
      "low": "113.0813",
      "close": "114.7725",
      "volume": "124259900"
    },
    {
      "date": "2022-05-09",
      "open": "111.3125",
      "high": "114.00",
      "low": "107.957",
      "close": "108.789",
      "volume": "128124380"
    },
    {
      "date": "2022-05-10",
      "open": "111.25",
      "high": "112.6425",
      "low": "107.171",
      "close": "108.859",
      "volume": "105433820"
    },
    {
      "date": "2022-05-11",
      "open": "108.1035",
      "high": "110.156",
      "low": "104.4285",
      "close": "105.372",
      "volume": "109703640"
    },
    {
      "date": "2022-05-12",
      "open": "102.75",
      "high": "110.7808",
      "low": "102.4055",
      "close": "106.9305",
      "volume": "132025140"
    },
    {
      "date": "2022-05-13",
      "open": "109.069",
      "high": "113.184",
      "low": "107.80",
      "close": "113.055",
      "volume": "93684560"
    },
    {
      "date": "2022-05-16",
      "open": "113.10",
      "high": "113.9925",
      "low": "110.3541",
      "close": "110.8105",
      "volume": "74565740"
    },
    {
      "date": "2022-05-17",
      "open": "113.275",
      "high": "115.80",
      "low": "111.2765",
      "close": "115.3685",
      "volume": "76447740"
    },
    {
      "date": "2022-05-18",
      "open": "111.4395",
      "high": "112.853",
      "low": "106.2488",
      "close": "107.1125",
      "volume": "108379180"
    },
    {
      "date": "2022-05-19",
      "open": "106.2805",
      "high": "110.034",
      "low": "106.1929",
      "close": "107.319",
      "volume": "88142540"
    },
    {
      "date": "2022-05-20",
      "open": "109.5685",
      "high": "109.898",
      "low": "105.0093",
      "close": "107.591",
      "volume": "99500640"
    },
    {
      "date": "2022-05-23",
      "open": "108.461",
      "high": "108.8188",
      "low": "103.95",
      "close": "107.557",
      "volume": "107797360"
    },
    {
      "date": "2022-05-24",
      "open": "104.025",
      "high": "105.40",
      "low": "101.26",
      "close": "104.10",
      "volume": "102934680"
    },
    {
      "date": "2022-05-25",
      "open": "103.6555",
      "high": "108.175",
      "low": "103.65",
      "close": "106.775",
      "volume": "93120100"
    },
    {
      "date": "2022-05-26",
      "open": "107.97",
      "high": "112.6655",
      "low": "107.4535",
      "close": "111.0775",
      "volume": "93002600"
    },
    {
      "date": "2022-05-27",
      "open": "113.55",
      "high": "115.187",
      "low": "112.628",
      "close": "115.1465",
      "volume": "93660160"
    },
    {
      "date": "2022-05-31",
      "open": "116.28",
      "high": "121.9945",
      "low": "115.675",
      "close": "120.2095",
      "volume": "144634160"
    },
    {
      "date": "2022-06-01",
      "open": "122.256",
      "high": "125.179",
      "low": "120.6223",
      "close": "121.684",
      "volume": "127528980"
    },
    {
      "date": "2022-06-02",
      "open": "121.684",
      "high": "125.61",
      "low": "120.045",
      "close": "125.511",
      "volume": "100560680"
    },
    {
      "date": "2022-06-03",
      "open": "124.20",
      "high": "124.40",
      "low": "121.0465",
      "close": "122.35",
      "volume": "97603320"
    },
    {
      "date": "2022-06-06",
      "open": "125.245",
      "high": "128.99",
      "low": "123.81",
      "close": "124.79",
      "volume": "135269000"
    },
    {
      "date": "2022-06-07",
      "open": "122.005",
      "high": "124.10",
      "low": "120.63",
      "close": "123.00",
      "volume": "85156710"
    },
    {
      "date": "2022-06-08",
      "open": "122.61",
      "high": "123.75",
      "low": "120.75",
      "close": "121.18",
      "volume": "64926590"
    },
    {
      "date": "2022-06-09",
      "open": "119.99",
      "high": "121.30",
      "low": "116.10",
      "close": "116.15",
      "volume": "67029840"
    },
    {
      "date": "2022-06-10",
      "open": "113.415",
      "high": "114.50",
      "low": "109.05",
      "close": "109.65",
      "volume": "87412250"
    },
    {
      "date": "2022-06-13",
      "open": "104.19",
      "high": "106.54",
      "low": "101.86",
      "close": "103.67",
      "volume": "99277740"
    },
    {
      "date": "2022-06-14",
      "open": "104.19",
      "high": "104.88",
      "low": "101.43",
      "close": "102.31",
      "volume": "69728760"
    },
    {
      "date": "2022-06-15",
      "open": "103.86",
      "high": "109.06",
      "low": "103.53",
      "close": "107.67",
      "volume": "85011060"
    },
    {
      "date": "2022-06-16",
      "open": "104.47",
      "high": "104.58",
      "low": "102.01",
      "close": "103.66",
      "volume": "82186300"
    },
    {
      "date": "2022-06-17",
      "open": "102.80",
      "high": "106.98",
      "low": "102.51",
      "close": "106.22",
      "volume": "99772150"
    },
    {
      "date": "2022-06-21",
      "open": "108.20",
      "high": "111.6299",
      "low": "103.56",
      "close": "108.68",
      "volume": "70901250"
    },
    {
      "date": "2022-06-22",
      "open": "107.43",
      "high": "112.13",
      "low": "107.02",
      "close": "108.95",
      "volume": "60040130"
    },
    {
      "date": "2022-06-23",
      "open": "110.39",
      "high": "113.00",
      "low": "107.93",
      "close": "112.44",
      "volume": "64345300"
    },
    {
      "date": "2022-06-24",
      "open": "112.38",
      "high": "116.71",
      "low": "111.43",
      "close": "116.46",
      "volume": "69867620"
    },
    {
      "date": "2022-06-27",
      "open": "117.09",
      "high": "117.98",
      "low": "112.70",
      "close": "113.22",
      "volume": "62133240"
    },
    {
      "date": "2022-06-28",
      "open": "113.50",
      "high": "114.85",
      "low": "107.04",
      "close": "107.40",
      "volume": "75172030"
    },
    {
      "date": "2022-06-29",
      "open": "107.38",
      "high": "110.99",
      "low": "106.91",
      "close": "108.92",
      "volume": "66375340"
    },
    {
      "date": "2022-06-30",
      "open": "108.11",
      "high": "108.18",
      "low": "102.52",
      "close": "106.21",
      "volume": "97679400"
    },
    {
      "date": "2022-07-01",
      "open": "106.29",
      "high": "109.75",
      "low": "105.8469",
      "close": "109.56",
      "volume": "73021170"
    },
    {
      "date": "2022-07-05",
      "open": "107.60",
      "high": "114.08",
      "low": "106.3242",
      "close": "113.50",
      "volume": "76684410"
    },
    {
      "date": "2022-07-06",
      "open": "113.21",
      "high": "115.48",
      "low": "112.01",
      "close": "114.33",
      "volume": "66958880"
    },
    {
      "date": "2022-07-07",
      "open": "113.85",
      "high": "116.99",
      "low": "113.49",
      "close": "116.33",
      "volume": "57872320"
    },
    {
      "date": "2022-07-08",
      "open": "114.60",
      "high": "116.58",
      "low": "113.69",
      "close": "115.54",
      "volume": "45719690"
    },
    {
      "date": "2022-07-11",
      "open": "114.08",
      "high": "114.30",
      "low": "110.87",
      "close": "111.75",
      "volume": "53540020"
    },
    {
      "date": "2022-07-12",
      "open": "112.16",
      "high": "113.23",
      "low": "108.34",
      "close": "109.22",
      "volume": "54280260"
    },
    {
      "date": "2022-07-13",
      "open": "107.03",
      "high": "111.78",
      "low": "106.01",
      "close": "110.40",
      "volume": "61353810"
    },
    {
      "date": "2022-07-14",
      "open": "110.24",
      "high": "111.18",
      "low": "107.58",
      "close": "110.63",
      "volume": "51163140"
    },
    {
      "date": "2022-07-15",
      "open": "112.50",
      "high": "115.59",
      "low": "111.59",
      "close": "113.55",
      "volume": "84317820"
    },
    {
      "date": "2022-07-18",
      "open": "115.00",
      "high": "117.24",
      "low": "113.15",
      "close": "113.76",
      "volume": "59115420"
    },
    {
      "date": "2022-07-19",
      "open": "115.70",
      "high": "118.95",
      "low": "114.03",
      "close": "118.21",
      "volume": "60990040"
    },
    {
      "date": "2022-07-20",
      "open": "118.615",
      "high": "123.475",
      "low": "118.32",
      "close": "122.77",
      "volume": "71268320"
    },
    {
      "date": "2022-07-21",
      "open": "123.20",
      "high": "124.85",
      "low": "121.26",
      "close": "124.63",
      "volume": "60239890"
    },
    {
      "date": "2022-07-22",
      "open": "125.01",
      "high": "125.50",
      "low": "121.3504",
      "close": "122.42",
      "volume": "51463800"
    },
    {
      "date": "2022-07-25",
      "open": "122.695",
      "high": "123.64",
      "low": "120.03",
      "close": "121.14",
      "volume": "50221260"
    },
    {
      "date": "2022-07-26",
      "open": "115.79",
      "high": "118.15",
      "low": "114.53",
      "close": "114.81",
      "volume": "67075060"
    },
    {
      "date": "2022-07-27",
      "open": "117.31",
      "high": "121.90",
      "low": "117.16",
      "close": "120.97",
      "volume": "61582020"
    },
    {
      "date": "2022-07-28",
      "open": "121.57",
      "high": "122.84",
      "low": "118.08",
      "close": "122.28",
      "volume": "82245540"
    },
    {
      "date": "2022-07-29",
      "open": "134.90",
      "high": "137.65",
      "low": "132.41",
      "close": "134.95",
      "volume": "148892900"
    },
    {
      "date": "2022-08-01",
      "open": "134.96",
      "high": "138.8339",
      "low": "133.51",
      "close": "135.39",
      "volume": "76846910"
    },
    {
      "date": "2022-08-02",
      "open": "134.72",
      "high": "137.44",
      "low": "134.09",
      "close": "134.16",
      "volume": "61922430"
    },
    {
      "date": "2022-08-03",
      "open": "136.21",
      "high": "140.49",
      "low": "136.05",
      "close": "139.52",
      "volume": "71827780"
    },
    {
      "date": "2022-08-04",
      "open": "140.58",
      "high": "143.56",
      "low": "139.55",
      "close": "142.57",
      "volume": "70585020"
    },
    {
      "date": "2022-08-05",
      "open": "140.10",
      "high": "142.86",
      "low": "139.60",
      "close": "140.80",
      "volume": "50686870"
    },
    {
      "date": "2022-08-08",
      "open": "142.05",
      "high": "144.23",
      "low": "138.29",
      "close": "139.41",
      "volume": "52303480"
    },
    {
      "date": "2022-08-09",
      "open": "138.052",
      "high": "138.9523",
      "low": "136.21",
      "close": "137.83",
      "volume": "40434720"
    },
    {
      "date": "2022-08-10",
      "open": "142.90",
      "high": "144.60",
      "low": "141.01",
      "close": "142.69",
      "volume": "54773820"
    },
    {
      "date": "2022-08-11",
      "open": "143.86",
      "high": "144.49",
      "low": "139.76",
      "close": "140.64",
      "volume": "44867340"
    },
    {
      "date": "2022-08-12",
      "open": "142.05",
      "high": "143.57",
      "low": "140.1201",
      "close": "143.55",
      "volume": "47643480"
    },
    {
      "date": "2022-08-15",
      "open": "142.80",
      "high": "143.76",
      "low": "141.49",
      "close": "143.18",
      "volume": "39014580"
    },
    {
      "date": "2022-08-16",
      "open": "143.905",
      "high": "146.57",
      "low": "142.00",
      "close": "144.78",
      "volume": "59102860"
    },
    {
      "date": "2022-08-17",
      "open": "142.69",
      "high": "143.38",
      "low": "140.78",
      "close": "142.10",
      "volume": "48149780"
    },
    {
      "date": "2022-08-18",
      "open": "141.32",
      "high": "142.77",
      "low": "140.38",
      "close": "142.30",
      "volume": "37458740"
    },
    {
      "date": "2022-08-19",
      "open": "140.47",
      "high": "141.11",
      "low": "137.9142",
      "close": "138.23",
      "volume": "47792840"
    },
    {
      "date": "2022-08-22",
      "open": "135.72",
      "high": "136.32",
      "low": "132.85",
      "close": "133.22",
      "volume": "50461500"
    },
    {
      "date": "2022-08-23",
      "open": "133.41",
      "high": "134.99",
      "low": "132.95",
      "close": "133.62",
      "volume": "36252100"
    },
    {
      "date": "2022-08-24",
      "open": "132.75",
      "high": "135.47",
      "low": "132.10",
      "close": "133.80",
      "volume": "38626980"
    },
    {
      "date": "2022-08-25",
      "open": "135.26",
      "high": "137.42",
      "low": "134.28",
      "close": "137.28",
      "volume": "37496280"
    },
    {
      "date": "2022-08-26",
      "open": "136.55",
      "high": "137.83",
      "low": "130.50",
      "close": "130.75",
      "volume": "53322660"
    },
    {
      "date": "2022-08-29",
      "open": "129.90",
      "high": "131.9499",
      "low": "128.77",
      "close": "129.79",
      "volume": "48101640"
    },
    {
      "date": "2022-08-30",
      "open": "131.25",
      "high": "132.0745",
      "low": "126.85",
      "close": "128.73",
      "volume": "49202990"
    },
    {
      "date": "2022-08-31",
      "open": "129.45",
      "high": "130.59",
      "low": "126.74",
      "close": "126.77",
      "volume": "53648700"
    },
    {
      "date": "2022-09-01",
      "open": "126.00",
      "high": "128.02",
      "low": "123.66",
      "close": "127.82",
      "volume": "56636150"
    },
    {
      "date": "2022-09-02",
      "open": "129.50",
      "high": "131.38",
      "low": "126.39",
      "close": "127.51",
      "volume": "57429830"
    },
    {
      "date": "2022-09-06",
      "open": "127.92",
      "high": "128.62",
      "low": "124.74",
      "close": "126.11",
      "volume": "43888590"
    },
    {
      "date": "2022-09-07",
      "open": "126.12",
      "high": "129.82",
      "low": "125.40",
      "close": "129.48",
      "volume": "47834490"
    },
    {
      "date": "2022-09-08",
      "open": "127.72",
      "high": "130.28",
      "low": "127.10",
      "close": "129.82",
      "volume": "43988510"
    },
    {
      "date": "2022-09-09",
      "open": "130.91",
      "high": "133.69",
      "low": "130.76",
      "close": "133.27",
      "volume": "49422260"
    },
    {
      "date": "2022-09-12",
      "open": "134.095",
      "high": "136.49",
      "low": "134.00",
      "close": "136.45",
      "volume": "53826860"
    },
    {
      "date": "2022-09-13",
      "open": "131.01",
      "high": "131.40",
      "low": "126.27",
      "close": "126.82",
      "volume": "72694010"
    },
    {
      "date": "2022-09-14",
      "open": "127.364",
      "high": "128.84",
      "low": "126.33",
      "close": "128.55",
      "volume": "45316770"
    },
    {
      "date": "2022-09-15",
      "open": "127.38",
      "high": "130.37",
      "low": "125.495",
      "close": "126.28",
      "volume": "52887200"
    },
    {
      "date": "2022-09-16",
      "open": "122.78",
      "high": "123.87",
      "low": "120.70",
      "close": "123.53",
      "volume": "115667800"
    },
    {
      "date": "2022-09-19",
      "open": "122.16",
      "high": "124.71",
      "low": "121.80",
      "close": "124.66",
      "volume": "47279730"
    },
    {
      "date": "2022-09-20",
      "open": "123.35",
      "high": "124.3963",
      "low": "121.14",
      "close": "122.19",
      "volume": "47698430"
    },
    {
      "date": "2022-09-21",
      "open": "122.49",
      "high": "123.76",
      "low": "118.45",
      "close": "118.54",
      "volume": "58498890"
    },
    {
      "date": "2022-09-22",
      "open": "117.08",
      "high": "118.79",
      "low": "116.26",
      "close": "117.31",
      "volume": "55229190"
    },
    {
      "date": "2022-09-23",
      "open": "116.00",
      "high": "116.05",
      "low": "112.06",
      "close": "113.78",
      "volume": "65126670"
    },
    {
      "date": "2022-09-26",
      "open": "113.295",
      "high": "117.34",
      "low": "113.13",
      "close": "115.15",
      "volume": "62723270"
    },
    {
      "date": "2022-09-27",
      "open": "117.195",
      "high": "118.32",
      "low": "113.05",
      "close": "114.41",
      "volume": "60094690"
    },
    {
      "date": "2022-09-28",
      "open": "114.38",
      "high": "118.70",
      "low": "113.80",
      "close": "118.01",
      "volume": "55763750"
    },
    {
      "date": "2022-09-29",
      "open": "115.60",
      "high": "116.07",
      "low": "113.06",
      "close": "114.80",
      "volume": "58969710"
    },
    {
      "date": "2022-09-30",
      "open": "114.075",
      "high": "116.92",
      "low": "112.84",
      "close": "113.00",
      "volume": "59479590"
    },
    {
      "date": "2022-10-03",
      "open": "113.58",
      "high": "116.91",
      "low": "112.45",
      "close": "115.88",
      "volume": "50941850"
    },
    {
      "date": "2022-10-04",
      "open": "119.89",
      "high": "123.00",
      "low": "119.79",
      "close": "121.09",
      "volume": "62812560"
    },
    {
      "date": "2022-10-05",
      "open": "118.58",
      "high": "121.75",
      "low": "117.69",
      "close": "120.95",
      "volume": "48217540"
    },
    {
      "date": "2022-10-06",
      "open": "120.77",
      "high": "121.53",
      "low": "119.50",
      "close": "120.30",
      "volume": "42253760"
    },
    {
      "date": "2022-10-07",
      "open": "118.00",
      "high": "118.17",
      "low": "113.88",
      "close": "114.56",
      "volume": "54677980"
    },
    {
      "date": "2022-10-10",
      "open": "115.10",
      "high": "116.25",
      "low": "112.43",
      "close": "113.67",
      "volume": "42339680"
    },
    {
      "date": "2022-10-11",
      "open": "112.71",
      "high": "115.48",
      "low": "110.39",
      "close": "112.21",
      "volume": "56432230"
    },
    {
      "date": "2022-10-12",
      "open": "112.49",
      "high": "113.83",
      "low": "111.40",
      "close": "112.90",
      "volume": "45728660"
    },
    {
      "date": "2022-10-13",
      "open": "107.88",
      "high": "113.44",
      "low": "105.345",
      "close": "112.53",
      "volume": "86868100"
    },
    {
      "date": "2022-10-14",
      "open": "114.10",
      "high": "114.96",
      "low": "106.60",
      "close": "106.90",
      "volume": "67737340"
    },
    {
      "date": "2022-10-17",
      "open": "110.11",
      "high": "114.19",
      "low": "110.09",
      "close": "113.79",
      "volume": "62781990"
    },
    {
      "date": "2022-10-18",
      "open": "119.06",
      "high": "119.52",
      "low": "114.79",
      "close": "116.36",
      "volume": "65607450"
    },
    {
      "date": "2022-10-19",
      "open": "114.71",
      "high": "116.5932",
      "low": "113.22",
      "close": "115.07",
      "volume": "47198120"
    },
    {
      "date": "2022-10-20",
      "open": "113.83",
      "high": "118.24",
      "low": "113.51",
      "close": "115.25",
      "volume": "48795100"
    },
    {
      "date": "2022-10-21",
      "open": "114.792",
      "high": "119.59",
      "low": "114.50",
      "close": "119.32",
      "volume": "55660490"
    },
    {
      "date": "2022-10-24",
      "open": "119.98",
      "high": "120.39",
      "low": "116.57",
      "close": "119.82",
      "volume": "49531520"
    },
    {
      "date": "2022-10-25",
      "open": "119.65",
      "high": "121.3152",
      "low": "118.95",
      "close": "120.60",
      "volume": "50934610"
    },
    {
      "date": "2022-10-26",
      "open": "116.00",
      "high": "119.3457",
      "low": "114.76",
      "close": "115.66",
      "volume": "69002460"
    },
    {
      "date": "2022-10-27",
      "open": "113.92",
      "high": "114.12",
      "low": "109.77",
      "close": "110.96",
      "volume": "129605400"
    },
    {
      "date": "2022-10-28",
      "open": "97.905",
      "high": "103.96",
      "low": "97.66",
      "close": "103.41",
      "volume": "223133400"
    },
    {
      "date": "2022-10-31",
      "open": "103.56",
      "high": "104.87",
      "low": "100.74",
      "close": "102.44",
      "volume": "99251400"
    },
    {
      "date": "2022-11-01",
      "open": "103.99",
      "high": "104.58",
      "low": "96.06",
      "close": "96.79",
      "volume": "153370000"
    },
    {
      "date": "2022-11-02",
      "open": "97.315",
      "high": "97.74",
      "low": "92.01",
      "close": "92.12",
      "volume": "135761800"
    },
    {
      "date": "2022-11-03",
      "open": "92.47",
      "high": "93.50",
      "low": "89.02",
      "close": "89.30",
      "volume": "136683300"
    },
    {
      "date": "2022-11-04",
      "open": "91.49",
      "high": "92.44",
      "low": "88.04",
      "close": "90.98",
      "volume": "129101300"
    },
    {
      "date": "2022-11-07",
      "open": "91.95",
      "high": "92.10",
      "low": "89.04",
      "close": "90.53",
      "volume": "77495730"
    },
    {
      "date": "2022-11-08",
      "open": "90.79",
      "high": "91.72",
      "low": "88.23",
      "close": "89.98",
      "volume": "88703370"
    },
    {
      "date": "2022-11-09",
      "open": "89.47",
      "high": "89.48",
      "low": "85.87",
      "close": "86.14",
      "volume": "90796250"
    },
    {
      "date": "2022-11-10",
      "open": "92.935",
      "high": "98.69",
      "low": "91.65",
      "close": "96.63",
      "volume": "173414900"
    },
    {
      "date": "2022-11-11",
      "open": "97.88",
      "high": "101.19",
      "low": "96.66",
      "close": "100.79",
      "volume": "111590500"
    },
    {
      "date": "2022-11-14",
      "open": "98.77",
      "high": "100.1199",
      "low": "97.29",
      "close": "98.49",
      "volume": "99533070"
    },
    {
      "date": "2022-11-15",
      "open": "103.21",
      "high": "103.79",
      "low": "97.34",
      "close": "98.94",
      "volume": "111336300"
    },
    {
      "date": "2022-11-16",
      "open": "96.85",
      "high": "98.4879",
      "low": "95.54",
      "close": "97.12",
      "volume": "87958830"
    },
    {
      "date": "2022-11-17",
      "open": "95.37",
      "high": "96.97",
      "low": "94.03",
      "close": "94.85",
      "volume": "82617870"
    },
    {
      "date": "2022-11-18",
      "open": "95.95",
      "high": "95.99",
      "low": "92.48",
      "close": "94.14",
      "volume": "72428190"
    },
    {
      "date": "2022-11-21",
      "open": "93.97",
      "high": "95.02",
      "low": "90.59",
      "close": "92.46",
      "volume": "84330270"
    },
    {
      "date": "2022-11-22",
      "open": "92.62",
      "high": "93.35",
      "low": "90.87",
      "close": "93.20",
      "volume": "62191960"
    },
    {
      "date": "2022-11-23",
      "open": "93.24",
      "high": "94.58",
      "low": "92.83",
      "close": "94.13",
      "volume": "59414680"
    },
    {
      "date": "2022-11-25",
      "open": "93.79",
      "high": "94.43",
      "low": "93.065",
      "close": "93.41",
      "volume": "35088610"
    },
    {
      "date": "2022-11-28",
      "open": "93.93",
      "high": "96.40",
      "low": "93.43",
      "close": "93.95",
      "volume": "75062320"
    },
    {
      "date": "2022-11-29",
      "open": "94.04",
      "high": "94.41",
      "low": "91.44",
      "close": "92.42",
      "volume": "65567290"
    },
    {
      "date": "2022-11-30",
      "open": "92.47",
      "high": "96.54",
      "low": "91.525",
      "close": "96.54",
      "volume": "102805800"
    },
    {
      "date": "2022-12-01",
      "open": "96.99",
      "high": "97.23",
      "low": "94.92",
      "close": "95.50",
      "volume": "68487970"
    },
    {
      "date": "2022-12-02",
      "open": "94.475",
      "high": "95.36",
      "low": "93.78",
      "close": "94.13",
      "volume": "72496390"
    },
    {
      "date": "2022-12-05",
      "open": "93.05",
      "high": "94.06",
      "low": "90.82",
      "close": "91.01",
      "volume": "71535530"
    },
    {
      "date": "2022-12-06",
      "open": "90.50",
      "high": "91.04",
      "low": "87.90",
      "close": "88.25",
      "volume": "75503630"
    },
    {
      "date": "2022-12-07",
      "open": "88.34",
      "high": "89.89",
      "low": "87.48",
      "close": "88.46",
      "volume": "68086880"
    },
    {
      "date": "2022-12-08",
      "open": "89.24",
      "high": "90.86",
      "low": "87.88",
      "close": "90.35",
      "volume": "73305890"
    },
    {
      "date": "2022-12-09",
      "open": "88.90",
      "high": "90.30",
      "low": "88.63",
      "close": "89.09",
      "volume": "67398510"
    },
    {
      "date": "2022-12-12",
      "open": "89.21",
      "high": "90.58",
      "low": "87.87",
      "close": "90.55",
      "volume": "61999760"
    },
    {
      "date": "2022-12-13",
      "open": "95.23",
      "high": "96.25",
      "low": "90.52",
      "close": "92.49",
      "volume": "100212000"
    },
    {
      "date": "2022-12-14",
      "open": "92.502",
      "high": "93.4581",
      "low": "89.87",
      "close": "91.58",
      "volume": "70298010"
    },
    {
      "date": "2022-12-15",
      "open": "89.89",
      "high": "89.97",
      "low": "87.47",
      "close": "88.45",
      "volume": "84802880"
    },
    {
      "date": "2022-12-16",
      "open": "88.265",
      "high": "89.35",
      "low": "86.73",
      "close": "87.86",
      "volume": "146144100"
    },
    {
      "date": "2022-12-19",
      "open": "87.51",
      "high": "87.63",
      "low": "84.51",
      "close": "84.92",
      "volume": "83531460"
    },
    {
      "date": "2022-12-20",
      "open": "85.33",
      "high": "86.61",
      "low": "84.33",
      "close": "85.19",
      "volume": "74348300"
    },
    {
      "date": "2022-12-21",
      "open": "86.175",
      "high": "87.225",
      "low": "85.21",
      "close": "86.77",
      "volume": "59267160"
    },
    {
      "date": "2022-12-22",
      "open": "85.52",
      "high": "85.68",
      "low": "82.25",
      "close": "83.79",
      "volume": "81431310"
    },
    {
      "date": "2022-12-23",
      "open": "83.25",
      "high": "85.78",
      "low": "82.9344",
      "close": "85.25",
      "volume": "57433660"
    },
    {
      "date": "2022-12-27",
      "open": "84.97",
      "high": "85.35",
      "low": "83.00",
      "close": "83.04",
      "volume": "57284040"
    },
    {
      "date": "2022-12-28",
      "open": "82.80",
      "high": "83.48",
      "low": "81.69",
      "close": "81.82",
      "volume": "58228580"
    },
    {
      "date": "2022-12-29",
      "open": "82.87",
      "high": "84.55",
      "low": "82.55",
      "close": "84.18",
      "volume": "54995900"
    },
    {
      "date": "2022-12-30",
      "open": "83.12",
      "high": "84.05",
      "low": "82.47",
      "close": "84.00",
      "volume": "62401190"
    },
    {
      "date": "2023-01-03",
      "open": "85.46",
      "high": "86.96",
      "low": "84.205",
      "close": "85.82",
      "volume": "76706040"
    },
    {
      "date": "2023-01-04",
      "open": "86.55",
      "high": "86.98",
      "low": "83.36",
      "close": "85.14",
      "volume": "68885120"
    },
    {
      "date": "2023-01-05",
      "open": "85.33",
      "high": "85.42",
      "low": "83.07",
      "close": "83.12",
      "volume": "67930830"
    },
    {
      "date": "2023-01-06",
      "open": "83.03",
      "high": "86.40",
      "low": "81.43",
      "close": "86.08",
      "volume": "83303360"
    },
    {
      "date": "2023-01-09",
      "open": "87.46",
      "high": "89.48",
      "low": "87.08",
      "close": "87.36",
      "volume": "65266060"
    },
    {
      "date": "2023-01-10",
      "open": "87.57",
      "high": "90.185",
      "low": "87.29",
      "close": "89.87",
      "volume": "67756600"
    },
    {
      "date": "2023-01-11",
      "open": "90.93",
      "high": "95.26",
      "low": "90.93",
      "close": "95.09",
      "volume": "103126200"
    },
    {
      "date": "2023-01-12",
      "open": "96.93",
      "high": "97.19",
      "low": "93.50",
      "close": "95.27",
      "volume": "85254780"
    },
    {
      "date": "2023-01-13",
      "open": "94.18",
      "high": "98.37",
      "low": "94.12",
      "close": "98.12",
      "volume": "85549430"
    },
    {
      "date": "2023-01-17",
      "open": "98.68",
      "high": "98.89",
      "low": "95.73",
      "close": "96.05",
      "volume": "72755000"
    },
    {
      "date": "2023-01-18",
      "open": "97.25",
      "high": "99.32",
      "low": "95.38",
      "close": "95.46",
      "volume": "79570370"
    },
    {
      "date": "2023-01-19",
      "open": "94.74",
      "high": "95.44",
      "low": "92.86",
      "close": "93.68",
      "volume": "69002660"
    },
    {
      "date": "2023-01-20",
      "open": "93.86",
      "high": "97.354",
      "low": "93.2025",
      "close": "97.25",
      "volume": "67481540"
    },
    {
      "date": "2023-01-23",
      "open": "97.56",
      "high": "97.78",
      "low": "95.86",
      "close": "97.52",
      "volume": "76501100"
    },
    {
      "date": "2023-01-24",
      "open": "96.93",
      "high": "98.09",
      "low": "96.00",
      "close": "96.32",
      "volume": "66929450"
    },
    {
      "date": "2023-01-25",
      "open": "92.56",
      "high": "97.24",
      "low": "91.52",
      "close": "97.18",
      "volume": "94261570"
    },
    {
      "date": "2023-01-26",
      "open": "98.235",
      "high": "99.49",
      "low": "96.92",
      "close": "99.22",
      "volume": "68523560"
    },
    {
      "date": "2023-01-27",
      "open": "99.53",
      "high": "103.485",
      "low": "99.53",
      "close": "102.24",
      "volume": "87775610"
    },
    {
      "date": "2023-01-30",
      "open": "101.09",
      "high": "101.74",
      "low": "99.01",
      "close": "100.55",
      "volume": "70691860"
    },
    {
      "date": "2023-01-31",
      "open": "101.155",
      "high": "103.3484",
      "low": "101.14",
      "close": "103.13",
      "volume": "66527250"
    },
    {
      "date": "2023-02-01",
      "open": "102.53",
      "high": "106.24",
      "low": "101.24",
      "close": "105.15",
      "volume": "80450120"
    },
    {
      "date": "2023-02-02",
      "open": "110.245",
      "high": "114.00",
      "low": "108.88",
      "close": "112.91",
      "volume": "158154200"
    },
    {
      "date": "2023-02-03",
      "open": "105.26",
      "high": "108.78",
      "low": "102.52",
      "close": "103.39",
      "volume": "144374800"
    },
    {
      "date": "2023-02-06",
      "open": "102.925",
      "high": "103.9484",
      "low": "100.65",
      "close": "102.18",
      "volume": "81945200"
    },
    {
      "date": "2023-02-07",
      "open": "101.17",
      "high": "102.41",
      "low": "98.08",
      "close": "102.11",
      "volume": "119501300"
    },
    {
      "date": "2023-02-08",
      "open": "102.04",
      "high": "102.6699",
      "low": "98.775",
      "close": "100.05",
      "volume": "75878300"
    },
    {
      "date": "2023-02-09",
      "open": "101.32",
      "high": "101.78",
      "low": "97.57",
      "close": "98.24",
      "volume": "64622490"
    },
    {
      "date": "2023-02-10",
      "open": "97.56",
      "high": "98.8163",
      "low": "96.23",
      "close": "97.61",
      "volume": "52740130"
    },
    {
      "date": "2023-02-13",
      "open": "97.85",
      "high": "99.68",
      "low": "96.91",
      "close": "99.54",
      "volume": "52841460"
    },
    {
      "date": "2023-02-14",
      "open": "98.41",
      "high": "100.9207",
      "low": "97.52",
      "close": "99.70",
      "volume": "56202900"
    },
    {
      "date": "2023-02-15",
      "open": "99.09",
      "high": "101.17",
      "low": "98.45",
      "close": "101.16",
      "volume": "48053880"
    },
    {
      "date": "2023-02-16",
      "open": "99.21",
      "high": "100.63",
      "low": "98.10",
      "close": "98.15",
      "volume": "56339170"
    },
    {
      "date": "2023-02-17",
      "open": "97.80",
      "high": "97.94",
      "low": "95.65",
      "close": "97.20",
      "volume": "60029410"
    },
    {
      "date": "2023-02-21",
      "open": "95.335",
      "high": "95.605",
      "low": "94.27",
      "close": "94.58",
      "volume": "56580360"
    },
    {
      "date": "2023-02-22",
      "open": "95.10",
      "high": "97.01",
      "low": "94.80",
      "close": "95.79",
      "volume": "59534090"
    },
    {
      "date": "2023-02-23",
      "open": "96.12",
      "high": "96.43",
      "low": "93.67",
      "close": "95.82",
      "volume": "48466990"
    },
    {
      "date": "2023-02-24",
      "open": "93.53",
      "high": "94.14",
      "low": "92.3186",
      "close": "93.50",
      "volume": "57053810"
    },
    {
      "date": "2023-02-27",
      "open": "94.28",
      "high": "94.78",
      "low": "93.14",
      "close": "93.76",
      "volume": "47470320"
    },
    {
      "date": "2023-02-28",
      "open": "93.14",
      "high": "94.69",
      "low": "92.92",
      "close": "94.23",
      "volume": "43959290"
    },
    {
      "date": "2023-03-01",
      "open": "93.87",
      "high": "94.68",
      "low": "91.59",
      "close": "92.17",
      "volume": "52299520"
    },
    {
      "date": "2023-03-02",
      "open": "91.41",
      "high": "92.23",
      "low": "90.39",
      "close": "92.13",
      "volume": "55574820"
    },
    {
      "date": "2023-03-03",
      "open": "92.74",
      "high": "94.94",
      "low": "92.66",
      "close": "94.90",
      "volume": "55759610"
    },
    {
      "date": "2023-03-06",
      "open": "95.19",
      "high": "96.545",
      "low": "93.74",
      "close": "93.75",
      "volume": "52112360"
    },
    {
      "date": "2023-03-07",
      "open": "94.06",
      "high": "95.09",
      "low": "92.78",
      "close": "93.55",
      "volume": "49100670"
    },
    {
      "date": "2023-03-08",
      "open": "93.60",
      "high": "94.165",
      "low": "92.18",
      "close": "93.92",
      "volume": "44899130"
    },
    {
      "date": "2023-03-09",
      "open": "93.68",
      "high": "96.21",
      "low": "92.18",
      "close": "92.25",
      "volume": "56218710"
    },
    {
      "date": "2023-03-10",
      "open": "92.67",
      "high": "93.57",
      "low": "90.245",
      "close": "90.73",
      "volume": "69827490"
    },
    {
      "date": "2023-03-13",
      "open": "89.97",
      "high": "94.02",
      "low": "88.12",
      "close": "92.43",
      "volume": "72397050"
    },
    {
      "date": "2023-03-14",
      "open": "93.83",
      "high": "95.07",
      "low": "92.71",
      "close": "94.88",
      "volume": "60912670"
    },
    {
      "date": "2023-03-15",
      "open": "93.22",
      "high": "96.67",
      "low": "93.07",
      "close": "96.20",
      "volume": "70731790"
    },
    {
      "date": "2023-03-16",
      "open": "95.75",
      "high": "100.99",
      "low": "95.61",
      "close": "100.04",
      "volume": "84558930"
    },
    {
      "date": "2023-03-17",
      "open": "99.79",
      "high": "100.66",
      "low": "97.455",
      "close": "98.95",
      "volume": "87300240"
    },
    {
      "date": "2023-03-20",
      "open": "98.41",
      "high": "98.48",
      "low": "95.70",
      "close": "97.71",
      "volume": "62388910"
    },
    {
      "date": "2023-03-21",
      "open": "98.14",
      "high": "100.845",
      "low": "98.00",
      "close": "100.61",
      "volume": "58597280"
    },
    {
      "date": "2023-03-22",
      "open": "100.45",
      "high": "102.10",
      "low": "98.61",
      "close": "98.70",
      "volume": "57475370"
    },
    {
      "date": "2023-03-23",
      "open": "100.43",
      "high": "101.06",
      "low": "97.62",
      "close": "98.71",
      "volume": "57559310"
    },
    {
      "date": "2023-03-24",
      "open": "98.065",
      "high": "98.30",
      "low": "96.40",
      "close": "98.13",
      "volume": "56144800"
    },
    {
      "date": "2023-03-27",
      "open": "99.07",
      "high": "99.34",
      "low": "97.08",
      "close": "98.04",
      "volume": "46721300"
    },
    {
      "date": "2023-03-28",
      "open": "98.11",
      "high": "98.44",
      "low": "96.29",
      "close": "97.24",
      "volume": "38720050"
    },
    {
      "date": "2023-03-29",
      "open": "98.69",
      "high": "100.4218",
      "low": "98.56",
      "close": "100.25",
      "volume": "49783280"
    },
    {
      "date": "2023-03-30",
      "open": "101.55",
      "high": "103.04",
      "low": "101.01",
      "close": "102.00",
      "volume": "53633400"
    },
    {
      "date": "2023-03-31",
      "open": "102.16",
      "high": "103.49",
      "low": "101.95",
      "close": "103.29",
      "volume": "56750320"
    },
    {
      "date": "2023-04-03",
      "open": "102.30",
      "high": "103.29",
      "low": "101.43",
      "close": "102.41",
      "volume": "41135730"
    },
    {
      "date": "2023-04-04",
      "open": "102.75",
      "high": "104.20",
      "low": "102.11",
      "close": "103.95",
      "volume": "48662500"
    },
    {
      "date": "2023-04-05",
      "open": "103.91",
      "high": "103.91",
      "low": "100.7506",
      "close": "101.10",
      "volume": "45175390"
    },
    {
      "date": "2023-04-06",
      "open": "100.75",
      "high": "102.3817",
      "low": "99.8008",
      "close": "102.06",
      "volume": "43808020"
    },
    {
      "date": "2023-04-10",
      "open": "100.96",
      "high": "102.20",
      "low": "99.57",
      "close": "102.17",
      "volume": "37261190"
    },
    {
      "date": "2023-04-11",
      "open": "100.80",
      "high": "101.00",
      "low": "99.01",
      "close": "99.92",
      "volume": "60417850"
    },
    {
      "date": "2023-04-12",
      "open": "100.40",
      "high": "100.51",
      "low": "97.705",
      "close": "97.83",
      "volume": "56735010"
    },
    {
      "date": "2023-04-13",
      "open": "98.95",
      "high": "102.57",
      "low": "98.71",
      "close": "102.40",
      "volume": "67925140"
    },
    {
      "date": "2023-04-14",
      "open": "102.07",
      "high": "103.2013",
      "low": "101.11",
      "close": "102.51",
      "volume": "51450520"
    },
    {
      "date": "2023-04-17",
      "open": "103.16",
      "high": "103.73",
      "low": "101.59",
      "close": "102.74",
      "volume": "39919460"
    },
    {
      "date": "2023-04-18",
      "open": "103.95",
      "high": "104.20",
      "low": "101.52",
      "close": "102.30",
      "volume": "39790520"
    },
    {
      "date": "2023-04-19",
      "open": "101.58",
      "high": "105.12",
      "low": "101.39",
      "close": "104.30",
      "volume": "58398890"
    },
    {
      "date": "2023-04-20",
      "open": "103.53",
      "high": "105.25",
      "low": "103.21",
      "close": "103.81",
      "volume": "57696870"
    },
    {
      "date": "2023-04-21",
      "open": "106.10",
      "high": "108.15",
      "low": "105.08",
      "close": "106.96",
      "volume": "86774190"
    },
    {
      "date": "2023-04-24",
      "open": "107.655",
      "high": "109.23",
      "low": "105.07",
      "close": "106.21",
      "volume": "69575610"
    },
    {
      "date": "2023-04-25",
      "open": "104.91",
      "high": "105.45",
      "low": "102.45",
      "close": "102.57",
      "volume": "65026820"
    },
    {
      "date": "2023-04-26",
      "open": "105.04",
      "high": "106.62",
      "low": "104.10",
      "close": "104.98",
      "volume": "73803790"
    },
    {
      "date": "2023-04-27",
      "open": "108.16",
      "high": "110.86",
      "low": "106.80",
      "close": "109.82",
      "volume": "149961200"
    },
    {
      "date": "2023-04-28",
      "open": "107.73",
      "high": "109.48",
      "low": "104.33",
      "close": "105.45",
      "volume": "130715900"
    },
    {
      "date": "2023-05-01",
      "open": "104.95",
      "high": "105.23",
      "low": "101.82",
      "close": "102.05",
      "volume": "74728100"
    },
    {
      "date": "2023-05-02",
      "open": "101.47",
      "high": "103.90",
      "low": "101.15",
      "close": "103.63",
      "volume": "73469350"
    },
    {
      "date": "2023-05-03",
      "open": "103.735",
      "high": "105.96",
      "low": "103.28",
      "close": "103.65",
      "volume": "65051930"
    },
    {
      "date": "2023-05-04",
      "open": "104.04",
      "high": "105.39",
      "low": "103.3117",
      "close": "104.00",
      "volume": "45345520"
    },
    {
      "date": "2023-05-05",
      "open": "104.27",
      "high": "105.76",
      "low": "103.55",
      "close": "105.655",
      "volume": "56951740"
    },
    {
      "date": "2023-05-08",
      "open": "105.04",
      "high": "106.095",
      "low": "104.7001",
      "close": "105.83",
      "volume": "49430910"
    },
    {
      "date": "2023-05-09",
      "open": "105.48",
      "high": "106.79",
      "low": "105.1567",
      "close": "106.62",
      "volume": "44089360"
    },
    {
      "date": "2023-05-10",
      "open": "108.10",
      "high": "110.67",
      "low": "108.05",
      "close": "110.19",
      "volume": "78627620"
    },
    {
      "date": "2023-05-11",
      "open": "111.03",
      "high": "113.28",
      "low": "110.49",
      "close": "112.18",
      "volume": "74924840"
    },
    {
      "date": "2023-05-12",
      "open": "112.16",
      "high": "112.64",
      "low": "109.3185",
      "close": "110.26",
      "volume": "49852670"
    },
    {
      "date": "2023-05-15",
      "open": "111.15",
      "high": "112.29",
      "low": "109.25",
      "close": "111.20",
      "volume": "53011150"
    },
    {
      "date": "2023-05-16",
      "open": "111.05",
      "high": "114.7899",
      "low": "111.05",
      "close": "113.40",
      "volume": "71472910"
    },
    {
      "date": "2023-05-17",
      "open": "114.89",
      "high": "115.83",
      "low": "114.22",
      "close": "115.50",
      "volume": "65655180"
    },
    {
      "date": "2023-05-18",
      "open": "116.69",
      "high": "118.60",
      "low": "116.335",
      "close": "118.15",
      "volume": "73174090"
    },
    {
      "date": "2023-05-19",
      "open": "118.16",
      "high": "118.31",
      "low": "115.70",
      "close": "116.25",
      "volume": "55056310"
    },
    {
      "date": "2023-05-22",
      "open": "116.77",
      "high": "116.77",
      "low": "114.25",
      "close": "115.01",
      "volume": "70741120"
    },
    {
      "date": "2023-05-23",
      "open": "114.27",
      "high": "117.14",
      "low": "113.78",
      "close": "114.99",
      "volume": "67576260"
    },
    {
      "date": "2023-05-24",
      "open": "115.35",
      "high": "117.34",
      "low": "115.02",
      "close": "116.75",
      "volume": "63487940"
    },
    {
      "date": "2023-05-25",
      "open": "116.63",
      "high": "116.87",
      "low": "114.31",
      "close": "115.00",
      "volume": "66496680"
    },
    {
      "date": "2023-05-26",
      "open": "116.04",
      "high": "121.50",
      "low": "116.02",
      "close": "120.11",
      "volume": "96779890"
    },
    {
      "date": "2023-05-30",
      "open": "122.37",
      "high": "122.92",
      "low": "119.855",
      "close": "121.66",
      "volume": "64314810"
    },
    {
      "date": "2023-05-31",
      "open": "121.45",
      "high": "122.04",
      "low": "119.17",
      "close": "120.58",
      "volume": "72800790"
    },
    {
      "date": "2023-06-01",
      "open": "120.69",
      "high": "123.49",
      "low": "119.93",
      "close": "122.77",
      "volume": "54375130"
    },
    {
      "date": "2023-06-02",
      "open": "124.92",
      "high": "126.39",
      "low": "124.015",
      "close": "124.25",
      "volume": "61264410"
    },
    {
      "date": "2023-06-05",
      "open": "123.36",
      "high": "125.80",
      "low": "123.03",
      "close": "125.30",
      "volume": "47950130"
    },
    {
      "date": "2023-06-06",
      "open": "125.07",
      "high": "127.40",
      "low": "125.00",
      "close": "126.61",
      "volume": "45695210"
    },
    {
      "date": "2023-06-07",
      "open": "127.01",
      "high": "127.365",
      "low": "120.63",
      "close": "121.23",
      "volume": "95663280"
    },
    {
      "date": "2023-06-08",
      "open": "123.01",
      "high": "125.625",
      "low": "122.2579",
      "close": "124.25",
      "volume": "62159270"
    },
    {
      "date": "2023-06-09",
      "open": "124.08",
      "high": "125.80",
      "low": "123.19",
      "close": "123.43",
      "volume": "51396020"
    },
    {
      "date": "2023-06-12",
      "open": "124.02",
      "high": "126.78",
      "low": "123.53",
      "close": "126.57",
      "volume": "51473380"
    },
    {
      "date": "2023-06-13",
      "open": "128.12",
      "high": "128.41",
      "low": "125.18",
      "close": "126.66",
      "volume": "50564790"
    },
    {
      "date": "2023-06-14",
      "open": "126.70",
      "high": "126.95",
      "low": "124.12",
      "close": "126.42",
      "volume": "52422460"
    },
    {
      "date": "2023-06-15",
      "open": "125.21",
      "high": "127.69",
      "low": "124.32",
      "close": "127.11",
      "volume": "60458470"
    },
    {
      "date": "2023-06-16",
      "open": "127.71",
      "high": "127.90",
      "low": "125.30",
      "close": "125.49",
      "volume": "84247100"
    },
    {
      "date": "2023-06-20",
      "open": "124.97",
      "high": "127.25",
      "low": "124.50",
      "close": "125.78",
      "volume": "56930120"
    },
    {
      "date": "2023-06-21",
      "open": "125.64",
      "high": "126.73",
      "low": "123.85",
      "close": "124.83",
      "volume": "52137670"
    },
    {
      "date": "2023-06-22",
      "open": "125.31",
      "high": "130.33",
      "low": "125.14",
      "close": "130.15",
      "volume": "90354570"
    },
    {
      "date": "2023-06-23",
      "open": "129.11",
      "high": "130.84",
      "low": "128.28",
      "close": "129.33",
      "volume": "71927780"
    },
    {
      "date": "2023-06-26",
      "open": "129.33",
      "high": "131.49",
      "low": "127.10",
      "close": "127.33",
      "volume": "59989320"
    },
    {
      "date": "2023-06-27",
      "open": "128.63",
      "high": "130.085",
      "low": "127.55",
      "close": "129.18",
      "volume": "46801010"
    },
    {
      "date": "2023-06-28",
      "open": "128.94",
      "high": "131.48",
      "low": "128.44",
      "close": "129.04",
      "volume": "52149510"
    },
    {
      "date": "2023-06-29",
      "open": "128.77",
      "high": "129.26",
      "low": "127.255",
      "close": "127.90",
      "volume": "40760960"
    },
    {
      "date": "2023-06-30",
      "open": "129.47",
      "high": "131.245",
      "low": "128.95",
      "close": "130.36",
      "volume": "54350680"
    },
    {
      "date": "2023-07-03",
      "open": "130.82",
      "high": "131.85",
      "low": "130.065",
      "close": "130.22",
      "volume": "27939570"
    },
    {
      "date": "2023-07-05",
      "open": "130.24",
      "high": "131.40",
      "low": "129.64",
      "close": "130.38",
      "volume": "35895410"
    },
    {
      "date": "2023-07-06",
      "open": "128.25",
      "high": "128.73",
      "low": "127.37",
      "close": "128.36",
      "volume": "40697850"
    },
    {
      "date": "2023-07-07",
      "open": "128.59",
      "high": "130.97",
      "low": "128.1294",
      "close": "129.78",
      "volume": "41992250"
    },
    {
      "date": "2023-07-10",
      "open": "129.07",
      "high": "129.28",
      "low": "125.915",
      "close": "127.13",
      "volume": "61889290"
    },
    {
      "date": "2023-07-11",
      "open": "127.75",
      "high": "129.77",
      "low": "127.35",
      "close": "128.78",
      "volume": "49951460"
    },
    {
      "date": "2023-07-12",
      "open": "130.31",
      "high": "131.26",
      "low": "128.83",
      "close": "130.80",
      "volume": "54022850"
    },
    {
      "date": "2023-07-13",
      "open": "134.04",
      "high": "134.67",
      "low": "132.71",
      "close": "134.30",
      "volume": "61170880"
    },
    {
      "date": "2023-07-14",
      "open": "134.06",
      "high": "136.65",
      "low": "134.06",
      "close": "134.68",
      "volume": "54487090"
    },
    {
      "date": "2023-07-17",
      "open": "134.56",
      "high": "135.62",
      "low": "133.21",
      "close": "133.56",
      "volume": "48450200"
    },
    {
      "date": "2023-07-18",
      "open": "132.71",
      "high": "133.86",
      "low": "131.355",
      "close": "132.83",
      "volume": "54969130"
    },
    {
      "date": "2023-07-19",
      "open": "133.39",
      "high": "135.99",
      "low": "132.53",
      "close": "135.36",
      "volume": "54531040"
    },
    {
      "date": "2023-07-20",
      "open": "134.07",
      "high": "134.7915",
      "low": "129.33",
      "close": "129.96",
      "volume": "59820580"
    },
    {
      "date": "2023-07-21",
      "open": "131.34",
      "high": "131.37",
      "low": "128.415",
      "close": "130.00",
      "volume": "133307300"
    },
    {
      "date": "2023-07-24",
      "open": "130.305",
      "high": "131.66",
      "low": "128.35",
      "close": "128.80",
      "volume": "45671540"
    },
    {
      "date": "2023-07-25",
      "open": "129.31",
      "high": "129.58",
      "low": "128.53",
      "close": "129.13",
      "volume": "39236660"
    },
    {
      "date": "2023-07-26",
      "open": "126.51",
      "high": "129.08",
      "low": "126.11",
      "close": "128.15",
      "volume": "53910090"
    },
    {
      "date": "2023-07-27",
      "open": "131.00",
      "high": "132.63",
      "low": "127.79",
      "close": "128.25",
      "volume": "52610660"
    },
    {
      "date": "2023-07-28",
      "open": "129.69",
      "high": "133.01",
      "low": "129.33",
      "close": "132.21",
      "volume": "46317380"
    },
    {
      "date": "2023-07-31",
      "open": "133.20",
      "high": "133.87",
      "low": "132.38",
      "close": "133.68",
      "volume": "41901520"
    },
    {
      "date": "2023-08-01",
      "open": "133.55",
      "high": "133.69",
      "low": "131.6199",
      "close": "131.69",
      "volume": "42298930"
    },
    {
      "date": "2023-08-02",
      "open": "130.154",
      "high": "130.23",
      "low": "126.82",
      "close": "128.21",
      "volume": "51027610"
    },
    {
      "date": "2023-08-03",
      "open": "127.48",
      "high": "129.84",
      "low": "126.41",
      "close": "128.91",
      "volume": "91163740"
    },
    {
      "date": "2023-08-04",
      "open": "141.06",
      "high": "143.63",
      "low": "139.32",
      "close": "139.57",
      "volume": "153128500"
    },
    {
      "date": "2023-08-07",
      "open": "140.99",
      "high": "142.54",
      "low": "138.95",
      "close": "142.22",
      "volume": "71213110"
    },
    {
      "date": "2023-08-08",
      "open": "140.62",
      "high": "140.84",
      "low": "138.42",
      "close": "139.94",
      "volume": "51710500"
    },
    {
      "date": "2023-08-09",
      "open": "139.97",
      "high": "140.32",
      "low": "137.10",
      "close": "137.85",
      "volume": "50017350"
    },
    {
      "date": "2023-08-10",
      "open": "139.075",
      "high": "140.41",
      "low": "137.49",
      "close": "138.56",
      "volume": "58928400"
    },
    {
      "date": "2023-08-11",
      "open": "137.40",
      "high": "139.33",
      "low": "137.00",
      "close": "138.41",
      "volume": "42905830"
    },
    {
      "date": "2023-08-14",
      "open": "138.30",
      "high": "140.59",
      "low": "137.75",
      "close": "140.57",
      "volume": "47148700"
    },
    {
      "date": "2023-08-15",
      "open": "140.05",
      "high": "141.2778",
      "low": "137.23",
      "close": "137.67",
      "volume": "42781520"
    },
    {
      "date": "2023-08-16",
      "open": "137.19",
      "high": "137.27",
      "low": "135.01",
      "close": "135.07",
      "volume": "41675900"
    },
    {
      "date": "2023-08-17",
      "open": "135.46",
      "high": "136.085",
      "low": "133.53",
      "close": "133.98",
      "volume": "48354090"
    },
    {
      "date": "2023-08-18",
      "open": "131.62",
      "high": "134.065",
      "low": "131.15",
      "close": "133.22",
      "volume": "48497700"
    },
    {
      "date": "2023-08-21",
      "open": "133.74",
      "high": "135.185",
      "low": "132.71",
      "close": "134.68",
      "volume": "41442480"
    },
    {
      "date": "2023-08-22",
      "open": "135.08",
      "high": "135.65",
      "low": "133.73",
      "close": "134.25",
      "volume": "32935100"
    },
    {
      "date": "2023-08-23",
      "open": "134.50",
      "high": "135.95",
      "low": "133.22",
      "close": "135.52",
      "volume": "42801040"
    },
    {
      "date": "2023-08-24",
      "open": "136.40",
      "high": "136.775",
      "low": "131.83",
      "close": "131.84",
      "volume": "43646250"
    },
    {
      "date": "2023-08-25",
      "open": "132.47",
      "high": "133.87",
      "low": "130.58",
      "close": "133.26",
      "volume": "44147450"
    },
    {
      "date": "2023-08-28",
      "open": "133.78",
      "high": "133.95",
      "low": "131.85",
      "close": "133.14",
      "volume": "34108410"
    },
    {
      "date": "2023-08-29",
      "open": "133.38",
      "high": "135.14",
      "low": "133.25",
      "close": "134.91",
      "volume": "38646090"
    },
    {
      "date": "2023-08-30",
      "open": "134.93",
      "high": "135.68",
      "low": "133.92",
      "close": "135.07",
      "volume": "36137020"
    },
    {
      "date": "2023-08-31",
      "open": "135.06",
      "high": "138.7885",
      "low": "135.00",
      "close": "138.01",
      "volume": "58781310"
    },
    {
      "date": "2023-09-01",
      "open": "139.455",
      "high": "139.96",
      "low": "136.875",
      "close": "138.12",
      "volume": "40991540"
    },
    {
      "date": "2023-09-05",
      "open": "137.73",
      "high": "137.80",
      "low": "135.82",
      "close": "137.27",
      "volume": "40636740"
    },
    {
      "date": "2023-09-06",
      "open": "136.32",
      "high": "137.45",
      "low": "134.61",
      "close": "135.36",
      "volume": "41785510"
    },
    {
      "date": "2023-09-07",
      "open": "133.90",
      "high": "138.03",
      "low": "133.16",
      "close": "137.85",
      "volume": "48498910"
    },
    {
      "date": "2023-09-08",
      "open": "136.86",
      "high": "138.8519",
      "low": "136.75",
      "close": "138.23",
      "volume": "38365930"
    },
    {
      "date": "2023-09-11",
      "open": "138.75",
      "high": "143.62",
      "low": "138.64",
      "close": "143.10",
      "volume": "56764530"
    },
    {
      "date": "2023-09-12",
      "open": "142.32",
      "high": "143.00",
      "low": "140.61",
      "close": "141.23",
      "volume": "42668450"
    },
    {
      "date": "2023-09-13",
      "open": "140.95",
      "high": "144.98",
      "low": "140.865",
      "close": "144.85",
      "volume": "60465180"
    },
    {
      "date": "2023-09-14",
      "open": "145.08",
      "high": "145.86",
      "low": "142.95",
      "close": "144.72",
      "volume": "64033610"
    },
    {
      "date": "2023-09-15",
      "open": "142.69",
      "high": "143.57",
      "low": "140.09",
      "close": "140.39",
      "volume": "102909300"
    },
    {
      "date": "2023-09-18",
      "open": "140.48",
      "high": "141.75",
      "low": "139.22",
      "close": "139.98",
      "volume": "42823480"
    },
    {
      "date": "2023-09-19",
      "open": "138.70",
      "high": "138.84",
      "low": "135.56",
      "close": "137.63",
      "volume": "61482470"
    },
    {
      "date": "2023-09-20",
      "open": "138.55",
      "high": "139.37",
      "low": "135.20",
      "close": "135.29",
      "volume": "46263720"
    },
    {
      "date": "2023-09-21",
      "open": "131.94",
      "high": "132.24",
      "low": "129.31",
      "close": "129.33",
      "volume": "70343340"
    },
    {
      "date": "2023-09-22",
      "open": "131.11",
      "high": "132.03",
      "low": "128.52",
      "close": "129.12",
      "volume": "59904350"
    },
    {
      "date": "2023-09-25",
      "open": "129.36",
      "high": "131.78",
      "low": "128.77",
      "close": "131.27",
      "volume": "46017830"
    },
    {
      "date": "2023-09-26",
      "open": "130.12",
      "high": "130.39",
      "low": "125.28",
      "close": "125.98",
      "volume": "73048210"
    },
    {
      "date": "2023-09-27",
      "open": "125.76",
      "high": "127.48",
      "low": "124.13",
      "close": "125.98",
      "volume": "66553450"
    },
    {
      "date": "2023-09-28",
      "open": "124.04",
      "high": "126.5801",
      "low": "123.04",
      "close": "125.98",
      "volume": "54554970"
    },
    {
      "date": "2023-09-29",
      "open": "128.20",
      "high": "129.15",
      "low": "126.32",
      "close": "127.12",
      "volume": "62411730"
    },
    {
      "date": "2023-10-02",
      "open": "127.28",
      "high": "130.47",
      "low": "126.54",
      "close": "129.46",
      "volume": "48029740"
    },
    {
      "date": "2023-10-03",
      "open": "128.06",
      "high": "128.52",
      "low": "124.2544",
      "close": "124.72",
      "volume": "51564990"
    },
    {
      "date": "2023-10-04",
      "open": "126.06",
      "high": "127.36",
      "low": "125.68",
      "close": "127.00",
      "volume": "44203870"
    },
    {
      "date": "2023-10-05",
      "open": "126.71",
      "high": "126.73",
      "low": "124.33",
      "close": "125.96",
      "volume": "39660640"
    },
    {
      "date": "2023-10-06",
      "open": "124.16",
      "high": "128.45",
      "low": "124.13",
      "close": "127.96",
      "volume": "46836700"
    },
    {
      "date": "2023-10-09",
      "open": "126.22",
      "high": "128.79",
      "low": "124.76",
      "close": "128.26",
      "volume": "38773740"
    },
    {
      "date": "2023-10-10",
      "open": "128.82",
      "high": "130.74",
      "low": "128.05",
      "close": "129.48",
      "volume": "42178620"
    },
    {
      "date": "2023-10-11",
      "open": "129.74",
      "high": "132.05",
      "low": "129.61",
      "close": "131.83",
      "volume": "40741840"
    },
    {
      "date": "2023-10-12",
      "open": "132.17",
      "high": "134.48",
      "low": "131.23",
      "close": "132.33",
      "volume": "55528580"
    },
    {
      "date": "2023-10-13",
      "open": "132.98",
      "high": "133.3145",
      "low": "128.95",
      "close": "129.79",
      "volume": "45824690"
    },
    {
      "date": "2023-10-16",
      "open": "130.69",
      "high": "133.07",
      "low": "130.425",
      "close": "132.55",
      "volume": "42832920"
    },
    {
      "date": "2023-10-17",
      "open": "130.39",
      "high": "132.58",
      "low": "128.71",
      "close": "131.47",
      "volume": "49344550"
    },
    {
      "date": "2023-10-18",
      "open": "129.90",
      "high": "130.6699",
      "low": "127.51",
      "close": "128.13",
      "volume": "42699480"
    },
    {
      "date": "2023-10-19",
      "open": "130.565",
      "high": "132.24",
      "low": "127.47",
      "close": "128.40",
      "volume": "60961360"
    },
    {
      "date": "2023-10-20",
      "open": "128.05",
      "high": "128.17",
      "low": "124.97",
      "close": "125.17",
      "volume": "56406410"
    },
    {
      "date": "2023-10-23",
      "open": "124.63",
      "high": "127.88",
      "low": "123.98",
      "close": "126.56",
      "volume": "48259950"
    },
    {
      "date": "2023-10-24",
      "open": "127.74",
      "high": "128.80",
      "low": "126.34",
      "close": "128.56",
      "volume": "46477360"
    },
    {
      "date": "2023-10-25",
      "open": "126.04",
      "high": "126.34",
      "low": "120.79",
      "close": "121.39",
      "volume": "74577540"
    },
    {
      "date": "2023-10-26",
      "open": "120.63",
      "high": "121.6393",
      "low": "118.35",
      "close": "119.57",
      "volume": "100419500"
    },
    {
      "date": "2023-10-27",
      "open": "126.20",
      "high": "130.02",
      "low": "125.52",
      "close": "127.74",
      "volume": "125309300"
    },
    {
      "date": "2023-10-30",
      "open": "129.72",
      "high": "133.00",
      "low": "128.56",
      "close": "132.71",
      "volume": "72485540"
    },
    {
      "date": "2023-10-31",
      "open": "132.75",
      "high": "133.57",
      "low": "131.71",
      "close": "133.09",
      "volume": "51589380"
    },
    {
      "date": "2023-11-01",
      "open": "133.96",
      "high": "137.35",
      "low": "133.71",
      "close": "137.00",
      "volume": "61529410"
    },
    {
      "date": "2023-11-02",
      "open": "138.73",
      "high": "138.81",
      "low": "136.47",
      "close": "138.07",
      "volume": "52236690"
    },
    {
      "date": "2023-11-03",
      "open": "138.99",
      "high": "139.49",
      "low": "137.45",
      "close": "138.60",
      "volume": "44059810"
    },
    {
      "date": "2023-11-06",
      "open": "138.76",
      "high": "140.73",
      "low": "138.36",
      "close": "139.74",
      "volume": "44970420"
    },
    {
      "date": "2023-11-07",
      "open": "140.55",
      "high": "143.37",
      "low": "140.50",
      "close": "142.71",
      "volume": "53553540"
    },
    {
      "date": "2023-11-08",
      "open": "142.97",
      "high": "143.12",
      "low": "141.2183",
      "close": "142.08",
      "volume": "44521660"
    },
    {
      "date": "2023-11-09",
      "open": "142.02",
      "high": "142.65",
      "low": "139.84",
      "close": "140.60",
      "volume": "36235370"
    },
    {
      "date": "2023-11-10",
      "open": "140.46",
      "high": "143.65",
      "low": "139.91",
      "close": "143.56",
      "volume": "49349940"
    },
    {
      "date": "2023-11-13",
      "open": "142.08",
      "high": "143.23",
      "low": "140.67",
      "close": "142.59",
      "volume": "35680570"
    },
    {
      "date": "2023-11-14",
      "open": "145.00",
      "high": "147.26",
      "low": "144.68",
      "close": "145.80",
      "volume": "56674550"
    },
    {
      "date": "2023-11-15",
      "open": "147.06",
      "high": "147.29",
      "low": "142.59",
      "close": "143.20",
      "volume": "63875720"
    },
    {
      "date": "2023-11-16",
      "open": "140.91",
      "high": "143.32",
      "low": "139.52",
      "close": "142.83",
      "volume": "49653510"
    },
    {
      "date": "2023-11-17",
      "open": "142.66",
      "high": "145.23",
      "low": "142.545",
      "close": "145.18",
      "volume": "49678440"
    },
    {
      "date": "2023-11-20",
      "open": "145.13",
      "high": "146.63",
      "low": "144.725",
      "close": "146.13",
      "volume": "41978770"
    },
    {
      "date": "2023-11-21",
      "open": "143.91",
      "high": "144.05",
      "low": "141.50",
      "close": "143.90",
      "volume": "71225990"
    },
    {
      "date": "2023-11-22",
      "open": "144.57",
      "high": "147.74",
      "low": "144.57",
      "close": "146.71",
      "volume": "45700000"
    },
    {
      "date": "2023-11-24",
      "open": "146.70",
      "high": "147.20",
      "low": "145.32",
      "close": "146.74",
      "volume": "22378380"
    },
    {
      "date": "2023-11-27",
      "open": "147.53",
      "high": "149.26",
      "low": "146.88",
      "close": "147.73",
      "volume": "53762430"
    },
    {
      "date": "2023-11-28",
      "open": "146.98",
      "high": "147.5999",
      "low": "145.53",
      "close": "147.03",
      "volume": "42711680"
    },
    {
      "date": "2023-11-29",
      "open": "147.85",
      "high": "148.54",
      "low": "145.97",
      "close": "146.32",
      "volume": "40610910"
    },
    {
      "date": "2023-11-30",
      "open": "144.76",
      "high": "146.93",
      "low": "144.332",
      "close": "146.09",
      "volume": "65814020"
    },
    {
      "date": "2023-12-01",
      "open": "146.00",
      "high": "147.245",
      "low": "145.55",
      "close": "147.03",
      "volume": "39951830"
    },
    {
      "date": "2023-12-04",
      "open": "145.25",
      "high": "145.35",
      "low": "142.81",
      "close": "144.84",
      "volume": "48294240"
    },
    {
      "date": "2023-12-05",
      "open": "143.55",
      "high": "148.57",
      "low": "143.13",
      "close": "146.88",
      "volume": "46822410"
    },
    {
      "date": "2023-12-06",
      "open": "147.58",
      "high": "147.85",
      "low": "144.28",
      "close": "144.52",
      "volume": "39678960"
    },
    {
      "date": "2023-12-07",
      "open": "146.15",
      "high": "147.92",
      "low": "145.34",
      "close": "146.88",
      "volume": "52352830"
    },
    {
      "date": "2023-12-08",
      "open": "145.48",
      "high": "147.84",
      "low": "145.40",
      "close": "147.42",
      "volume": "41905970"
    },
    {
      "date": "2023-12-11",
      "open": "145.66",
      "high": "146.19",
      "low": "143.64",
      "close": "145.89",
      "volume": "50907290"
    },
    {
      "date": "2023-12-12",
      "open": "145.52",
      "high": "147.50",
      "low": "145.30",
      "close": "147.48",
      "volume": "44944260"
    },
    {
      "date": "2023-12-13",
      "open": "148.12",
      "high": "149.46",
      "low": "146.82",
      "close": "148.84",
      "volume": "52766200"
    },
    {
      "date": "2023-12-14",
      "open": "149.93",
      "high": "150.54",
      "low": "145.52",
      "close": "147.42",
      "volume": "58400850"
    },
    {
      "date": "2023-12-15",
      "open": "148.38",
      "high": "150.57",
      "low": "147.88",
      "close": "149.97",
      "volume": "110089300"
    },
    {
      "date": "2023-12-18",
      "open": "150.56",
      "high": "154.855",
      "low": "150.05",
      "close": "154.07",
      "volume": "62512830"
    },
    {
      "date": "2023-12-19",
      "open": "154.40",
      "high": "155.12",
      "low": "152.69",
      "close": "153.79",
      "volume": "43171290"
    },
    {
      "date": "2023-12-20",
      "open": "152.90",
      "high": "155.63",
      "low": "151.56",
      "close": "152.12",
      "volume": "50322110"
    },
    {
      "date": "2023-12-21",
      "open": "153.30",
      "high": "153.97",
      "low": "152.10",
      "close": "153.84",
      "volume": "36305730"
    },
    {
      "date": "2023-12-22",
      "open": "153.77",
      "high": "154.35",
      "low": "152.71",
      "close": "153.42",
      "volume": "29514090"
    },
    {
      "date": "2023-12-26",
      "open": "153.56",
      "high": "153.975",
      "low": "153.03",
      "close": "153.41",
      "volume": "25067220"
    },
    {
      "date": "2023-12-27",
      "open": "153.56",
      "high": "154.78",
      "low": "153.12",
      "close": "153.34",
      "volume": "31434730"
    },
    {
      "date": "2023-12-28",
      "open": "153.72",
      "high": "154.08",
      "low": "152.95",
      "close": "153.38",
      "volume": "27057000"
    },
    {
      "date": "2023-12-29",
      "open": "153.10",
      "high": "153.89",
      "low": "151.03",
      "close": "151.94",
      "volume": "39823200"
    },
    {
      "date": "2024-01-02",
      "open": "151.54",
      "high": "152.38",
      "low": "148.39",
      "close": "149.93",
      "volume": "47339420"
    },
    {
      "date": "2024-01-03",
      "open": "149.20",
      "high": "151.05",
      "low": "148.33",
      "close": "148.47",
      "volume": "49425500"
    },
    {
      "date": "2024-01-04",
      "open": "145.59",
      "high": "147.38",
      "low": "144.05",
      "close": "144.57",
      "volume": "56039810"
    },
    {
      "date": "2024-01-05",
      "open": "144.69",
      "high": "146.59",
      "low": "144.53",
      "close": "145.24",
      "volume": "45153150"
    },
    {
      "date": "2024-01-08",
      "open": "146.74",
      "high": "149.40",
      "low": "146.15",
      "close": "149.10",
      "volume": "46757050"
    },
    {
      "date": "2024-01-09",
      "open": "148.33",
      "high": "151.71",
      "low": "148.21",
      "close": "151.37",
      "volume": "43812570"
    },
    {
      "date": "2024-01-10",
      "open": "152.06",
      "high": "154.42",
      "low": "151.881",
      "close": "153.73",
      "volume": "44421830"
    },
    {
      "date": "2024-01-11",
      "open": "155.04",
      "high": "157.17",
      "low": "153.12",
      "close": "155.18",
      "volume": "49072690"
    },
    {
      "date": "2024-01-12",
      "open": "155.39",
      "high": "156.20",
      "low": "154.01",
      "close": "154.62",
      "volume": "40484160"
    },
    {
      "date": "2024-01-16",
      "open": "153.53",
      "high": "154.99",
      "low": "152.15",
      "close": "153.16",
      "volume": "41384640"
    },
    {
      "date": "2024-01-17",
      "open": "151.49",
      "high": "152.15",
      "low": "149.91",
      "close": "151.71",
      "volume": "34953360"
    },
    {
      "date": "2024-01-18",
      "open": "152.77",
      "high": "153.775",
      "low": "151.82",
      "close": "153.50",
      "volume": "37850250"
    },
    {
      "date": "2024-01-19",
      "open": "153.83",
      "high": "155.76",
      "low": "152.74",
      "close": "155.34",
      "volume": "51651630"
    },
    {
      "date": "2024-01-22",
      "open": "156.89",
      "high": "157.05",
      "low": "153.90",
      "close": "154.78",
      "volume": "43687470"
    },
    {
      "date": "2024-01-23",
      "open": "154.85",
      "high": "156.21",
      "low": "153.93",
      "close": "156.02",
      "volume": "37986040"
    },
    {
      "date": "2024-01-24",
      "open": "157.80",
      "high": "158.51",
      "low": "156.48",
      "close": "156.87",
      "volume": "48547320"
    },
    {
      "date": "2024-01-25",
      "open": "156.95",
      "high": "158.505",
      "low": "154.5501",
      "close": "157.75",
      "volume": "43638590"
    },
    {
      "date": "2024-01-26",
      "open": "158.42",
      "high": "160.72",
      "low": "157.91",
      "close": "159.12",
      "volume": "51047350"
    },
    {
      "date": "2024-01-29",
      "open": "159.34",
      "high": "161.29",
      "low": "158.90",
      "close": "161.26",
      "volume": "45270390"
    },
    {
      "date": "2024-01-30",
      "open": "160.70",
      "high": "161.73",
      "low": "158.49",
      "close": "159.00",
      "volume": "45207430"
    },
    {
      "date": "2024-01-31",
      "open": "157.00",
      "high": "159.01",
      "low": "154.81",
      "close": "155.20",
      "volume": "50284370"
    },
    {
      "date": "2024-02-01",
      "open": "155.87",
      "high": "159.76",
      "low": "155.62",
      "close": "159.28",
      "volume": "76542420"
    },
    {
      "date": "2024-02-02",
      "open": "169.19",
      "high": "172.50",
      "low": "167.33",
      "close": "171.81",
      "volume": "117218300"
    },
    {
      "date": "2024-02-05",
      "open": "170.20",
      "high": "170.55",
      "low": "167.70",
      "close": "170.31",
      "volume": "55081300"
    },
    {
      "date": "2024-02-06",
      "open": "169.39",
      "high": "170.71",
      "low": "167.65",
      "close": "169.15",
      "volume": "42505520"
    },
    {
      "date": "2024-02-07",
      "open": "169.48",
      "high": "170.88",
      "low": "168.94",
      "close": "170.53",
      "volume": "47174060"
    },
    {
      "date": "2024-02-08",
      "open": "169.65",
      "high": "171.43",
      "low": "168.88",
      "close": "169.84",
      "volume": "42316450"
    },
    {
      "date": "2024-02-09",
      "open": "170.90",
      "high": "175.00",
      "low": "170.5803",
      "close": "174.45",
      "volume": "56985990"
    },
    {
      "date": "2024-02-12",
      "open": "174.80",
      "high": "175.39",
      "low": "171.54",
      "close": "172.34",
      "volume": "51050440"
    },
    {
      "date": "2024-02-13",
      "open": "167.73",
      "high": "170.95",
      "low": "165.75",
      "close": "168.64",
      "volume": "56345120"
    },
    {
      "date": "2024-02-14",
      "open": "169.21",
      "high": "171.21",
      "low": "168.28",
      "close": "170.98",
      "volume": "42815540"
    },
    {
      "date": "2024-02-15",
      "open": "170.58",
      "high": "171.17",
      "low": "167.59",
      "close": "169.80",
      "volume": "49855200"
    },
    {
      "date": "2024-02-16",
      "open": "168.74",
      "high": "170.42",
      "low": "167.17",
      "close": "169.51",
      "volume": "48107740"
    },
    {
      "date": "2024-02-20",
      "open": "167.83",
      "high": "168.71",
      "low": "165.74",
      "close": "167.08",
      "volume": "41980330"
    },
    {
      "date": "2024-02-21",
      "open": "168.94",
      "high": "170.23",
      "low": "167.14",
      "close": "168.59",
      "volume": "44575620"
    },
    {
      "date": "2024-02-22",
      "open": "173.10",
      "high": "174.80",
      "low": "171.77",
      "close": "174.58",
      "volume": "55392350"
    },
    {
      "date": "2024-02-23",
      "open": "174.28",
      "high": "175.75",
      "low": "173.70",
      "close": "174.99",
      "volume": "59715240"
    },
    {
      "date": "2024-02-26",
      "open": "175.70",
      "high": "176.37",
      "low": "174.26",
      "close": "174.73",
      "volume": "44368610"
    },
    {
      "date": "2024-02-27",
      "open": "174.075",
      "high": "174.62",
      "low": "172.86",
      "close": "173.54",
      "volume": "31141730"
    },
    {
      "date": "2024-02-28",
      "open": "172.44",
      "high": "174.05",
      "low": "172.27",
      "close": "173.16",
      "volume": "28180480"
    },
    {
      "date": "2024-02-29",
      "open": "173.01",
      "high": "177.22",
      "low": "172.85",
      "close": "176.76",
      "volume": "53805360"
    },
    {
      "date": "2024-03-01",
      "open": "176.75",
      "high": "178.725",
      "low": "176.07",
      "close": "178.22",
      "volume": "31981150"
    },
    {
      "date": "2024-03-04",
      "open": "177.53",
      "high": "180.14",
      "low": "177.49",
      "close": "177.58",
      "volume": "37381520"
    },
    {
      "date": "2024-03-05",
      "open": "176.93",
      "high": "176.93",
      "low": "173.303",
      "close": "174.12",
      "volume": "37228340"
    },
    {
      "date": "2024-03-06",
      "open": "175.54",
      "high": "176.46",
      "low": "173.26",
      "close": "173.51",
      "volume": "32090930"
    },
    {
      "date": "2024-03-07",
      "open": "174.83",
      "high": "177.99",
      "low": "173.72",
      "close": "176.82",
      "volume": "34063280"
    },
    {
      "date": "2024-03-08",
      "open": "176.44",
      "high": "178.785",
      "low": "174.33",
      "close": "175.35",
      "volume": "37893240"
    },
    {
      "date": "2024-03-11",
      "open": "174.31",
      "high": "174.47",
      "low": "171.47",
      "close": "171.96",
      "volume": "28484780"
    },
    {
      "date": "2024-03-12",
      "open": "173.50",
      "high": "176.76",
      "low": "171.98",
      "close": "175.39",
      "volume": "36610600"
    },
    {
      "date": "2024-03-13",
      "open": "175.90",
      "high": "177.62",
      "low": "175.55",
      "close": "176.555",
      "volume": "30772600"
    },
    {
      "date": "2024-03-14",
      "open": "177.69",
      "high": "179.53",
      "low": "176.465",
      "close": "178.75",
      "volume": "43705840"
    },
    {
      "date": "2024-03-15",
      "open": "176.64",
      "high": "177.93",
      "low": "173.90",
      "close": "174.42",
      "volume": "72147390"
    },
    {
      "date": "2024-03-18",
      "open": "175.80",
      "high": "176.69",
      "low": "174.28",
      "close": "174.48",
      "volume": "31250690"
    },
    {
      "date": "2024-03-19",
      "open": "174.215",
      "high": "176.09",
      "low": "173.52",
      "close": "175.90",
      "volume": "26880890"
    },
    {
      "date": "2024-03-20",
      "open": "176.14",
      "high": "178.53",
      "low": "174.64",
      "close": "178.15",
      "volume": "29947150"
    },
    {
      "date": "2024-03-21",
      "open": "179.988",
      "high": "181.415",
      "low": "178.15",
      "close": "178.15",
      "volume": "32824320"
    },
    {
      "date": "2024-03-22",
      "open": "177.752",
      "high": "179.255",
      "low": "176.75",
      "close": "178.87",
      "volume": "27995380"
    },
    {
      "date": "2024-03-25",
      "open": "178.01",
      "high": "180.99",
      "low": "177.24",
      "close": "179.71",
      "volume": "29815460"
    },
    {
      "date": "2024-03-26",
      "open": "180.15",
      "high": "180.45",
      "low": "177.95",
      "close": "178.30",
      "volume": "29658980"
    },
    {
      "date": "2024-03-27",
      "open": "179.88",
      "high": "180.00",
      "low": "177.3099",
      "close": "179.83",
      "volume": "33272550"
    },
    {
      "date": "2024-03-28",
      "open": "180.17",
      "high": "181.70",
      "low": "179.26",
      "close": "180.38",
      "volume": "38051590"
    },
    {
      "date": "2024-04-01",
      "open": "180.79",
      "high": "183.00",
      "low": "179.95",
      "close": "180.97",
      "volume": "29174520"
    },
    {
      "date": "2024-04-02",
      "open": "179.07",
      "high": "180.79",
      "low": "178.3762",
      "close": "180.69",
      "volume": "32611550"
    },
    {
      "date": "2024-04-03",
      "open": "179.90",
      "high": "182.87",
      "low": "179.80",
      "close": "182.41",
      "volume": "31046640"
    },
    {
      "date": "2024-04-04",
      "open": "184.00",
      "high": "185.10",
      "low": "180.00",
      "close": "180.00",
      "volume": "41624260"
    },
    {
      "date": "2024-04-05",
      "open": "182.38",
      "high": "186.27",
      "low": "181.97",
      "close": "185.07",
      "volume": "42373990"
    },
    {
      "date": "2024-04-08",
      "open": "186.90",
      "high": "187.29",
      "low": "184.81",
      "close": "185.19",
      "volume": "39221280"
    },
    {
      "date": "2024-04-09",
      "open": "187.24",
      "high": "187.34",
      "low": "184.20",
      "close": "185.67",
      "volume": "36546950"
    },
    {
      "date": "2024-04-10",
      "open": "182.765",
      "high": "186.2699",
      "low": "182.67",
      "close": "185.95",
      "volume": "35879150"
    },
    {
      "date": "2024-04-11",
      "open": "186.74",
      "high": "189.77",
      "low": "185.51",
      "close": "189.05",
      "volume": "40020740"
    },
    {
      "date": "2024-04-12",
      "open": "187.72",
      "high": "188.38",
      "low": "185.08",
      "close": "186.13",
      "volume": "38608850"
    },
    {
      "date": "2024-04-15",
      "open": "187.425",
      "high": "188.69",
      "low": "183.00",
      "close": "183.62",
      "volume": "48052400"
    },
    {
      "date": "2024-04-16",
      "open": "183.27",
      "high": "184.83",
      "low": "182.26",
      "close": "183.32",
      "volume": "32891270"
    },
    {
      "date": "2024-04-17",
      "open": "184.31",
      "high": "184.57",
      "low": "179.82",
      "close": "181.28",
      "volume": "31359670"
    },
    {
      "date": "2024-04-18",
      "open": "181.47",
      "high": "182.39",
      "low": "178.65",
      "close": "179.22",
      "volume": "30723790"
    },
    {
      "date": "2024-04-19",
      "open": "178.74",
      "high": "179.00",
      "low": "173.44",
      "close": "174.63",
      "volume": "56000730"
    },
    {
      "date": "2024-04-22",
      "open": "176.94",
      "high": "178.87",
      "low": "174.56",
      "close": "177.23",
      "volume": "37924890"
    },
    {
      "date": "2024-04-23",
      "open": "178.08",
      "high": "179.93",
      "low": "175.975",
      "close": "179.54",
      "volume": "37046520"
    },
    {
      "date": "2024-04-24",
      "open": "179.94",
      "high": "180.323",
      "low": "176.18",
      "close": "176.59",
      "volume": "34185110"
    },
    {
      "date": "2024-04-25",
      "open": "169.68",
      "high": "173.92",
      "low": "166.32",
      "close": "173.67",
      "volume": "49249390"
    },
    {
      "date": "2024-04-26",
      "open": "177.795",
      "high": "180.82",
      "low": "176.13",
      "close": "179.62",
      "volume": "43919770"
    },
    {
      "date": "2024-04-29",
      "open": "182.75",
      "high": "183.53",
      "low": "179.39",
      "close": "180.96",
      "volume": "54063940"
    },
    {
      "date": "2024-04-30",
      "open": "181.09",
      "high": "182.99",
      "low": "174.80",
      "close": "175.00",
      "volume": "94639790"
    },
    {
      "date": "2024-05-01",
      "open": "181.635",
      "high": "185.15",
      "low": "176.56",
      "close": "179.00",
      "volume": "94645150"
    },
    {
      "date": "2024-05-02",
      "open": "180.85",
      "high": "185.10",
      "low": "179.91",
      "close": "184.72",
      "volume": "54303510"
    },
    {
      "date": "2024-05-03",
      "open": "186.99",
      "high": "187.87",
      "low": "185.42",
      "close": "186.21",
      "volume": "39172000"
    },
    {
      "date": "2024-05-06",
      "open": "186.28",
      "high": "188.745",
      "low": "184.80",
      "close": "188.70",
      "volume": "34725300"
    },
    {
      "date": "2024-05-07",
      "open": "188.92",
      "high": "189.94",
      "low": "187.305",
      "close": "188.76",
      "volume": "34048900"
    },
    {
      "date": "2024-05-08",
      "open": "187.44",
      "high": "188.43",
      "low": "186.385",
      "close": "188.00",
      "volume": "26136350"
    },
    {
      "date": "2024-05-09",
      "open": "188.88",
      "high": "191.70",
      "low": "187.44",
      "close": "189.50",
      "volume": "43368380"
    },
    {
      "date": "2024-05-10",
      "open": "189.16",
      "high": "189.892",
      "low": "186.93",
      "close": "187.48",
      "volume": "34141770"
    },
    {
      "date": "2024-05-13",
      "open": "188.00",
      "high": "188.31",
      "low": "185.36",
      "close": "186.57",
      "volume": "24898610"
    },
    {
      "date": "2024-05-14",
      "open": "183.82",
      "high": "187.72",
      "low": "183.45",
      "close": "187.07",
      "volume": "38698160"
    },
    {
      "date": "2024-05-15",
      "open": "185.97",
      "high": "186.7193",
      "low": "182.73",
      "close": "185.99",
      "volume": "75459930"
    },
    {
      "date": "2024-05-16",
      "open": "185.60",
      "high": "187.31",
      "low": "183.46",
      "close": "183.63",
      "volume": "38834450"
    },
    {
      "date": "2024-05-17",
      "open": "183.76",
      "high": "185.30",
      "low": "183.35",
      "close": "184.70",
      "volume": "33175660"
    },
    {
      "date": "2024-05-20",
      "open": "184.34",
      "high": "186.665",
      "low": "183.28",
      "close": "183.54",
      "volume": "30511770"
    },
    {
      "date": "2024-05-21",
      "open": "182.30",
      "high": "183.26",
      "low": "180.75",
      "close": "183.15",
      "volume": "50839130"
    },
    {
      "date": "2024-05-22",
      "open": "183.88",
      "high": "185.22",
      "low": "181.9715",
      "close": "183.13",
      "volume": "28148780"
    },
    {
      "date": "2024-05-23",
      "open": "183.66",
      "high": "184.76",
      "low": "180.08",
      "close": "181.05",
      "volume": "33670170"
    },
    {
      "date": "2024-05-24",
      "open": "181.65",
      "high": "182.435",
      "low": "180.30",
      "close": "180.75",
      "volume": "27471640"
    },
    {
      "date": "2024-05-28",
      "open": "179.93",
      "high": "182.24",
      "low": "179.49",
      "close": "182.15",
      "volume": "29926960"
    },
    {
      "date": "2024-05-29",
      "open": "181.70",
      "high": "184.08",
      "low": "181.55",
      "close": "182.02",
      "volume": "32009290"
    },
    {
      "date": "2024-05-30",
      "open": "181.31",
      "high": "181.34",
      "low": "178.355",
      "close": "179.32",
      "volume": "29249230"
    },
    {
      "date": "2024-05-31",
      "open": "178.30",
      "high": "179.21",
      "low": "173.87",
      "close": "176.44",
      "volume": "58903940"
    },
    {
      "date": "2024-06-03",
      "open": "177.70",
      "high": "178.70",
      "low": "175.92",
      "close": "178.34",
      "volume": "30786640"
    },
    {
      "date": "2024-06-04",
      "open": "177.64",
      "high": "179.82",
      "low": "176.44",
      "close": "179.34",
      "volume": "27198390"
    },
    {
      "date": "2024-06-05",
      "open": "180.10",
      "high": "181.50",
      "low": "178.75",
      "close": "181.28",
      "volume": "32116390"
    },
    {
      "date": "2024-06-06",
      "open": "181.745",
      "high": "185.00",
      "low": "181.49",
      "close": "185.00",
      "volume": "31371150"
    },
    {
      "date": "2024-06-07",
      "open": "184.90",
      "high": "186.2888",
      "low": "183.36",
      "close": "184.30",
      "volume": "28021470"
    },
    {
      "date": "2024-06-10",
      "open": "184.07",
      "high": "187.23",
      "low": "183.79",
      "close": "187.06",
      "volume": "34494500"
    },
    {
      "date": "2024-06-11",
      "open": "187.06",
      "high": "187.77",
      "low": "184.5373",
      "close": "187.23",
      "volume": "27265110"
    },
    {
      "date": "2024-06-12",
      "open": "188.015",
      "high": "188.35",
      "low": "185.43",
      "close": "186.89",
      "volume": "33984220"
    },
    {
      "date": "2024-06-13",
      "open": "186.09",
      "high": "187.67",
      "low": "182.666",
      "close": "183.83",
      "volume": "39721550"
    },
    {
      "date": "2024-06-14",
      "open": "183.08",
      "high": "183.72",
      "low": "182.23",
      "close": "183.66",
      "volume": "25456410"
    },
    {
      "date": "2024-06-17",
      "open": "182.52",
      "high": "185.00",
      "low": "181.22",
      "close": "184.06",
      "volume": "35601910"
    },
    {
      "date": "2024-06-18",
      "open": "183.735",
      "high": "184.29",
      "low": "181.43",
      "close": "182.81",
      "volume": "36659160"
    },
    {
      "date": "2024-06-20",
      "open": "182.91",
      "high": "186.51",
      "low": "182.72",
      "close": "186.10",
      "volume": "44726780"
    },
    {
      "date": "2024-06-21",
      "open": "187.80",
      "high": "189.275",
      "low": "185.86",
      "close": "189.08",
      "volume": "72931750"
    },
    {
      "date": "2024-06-24",
      "open": "189.33",
      "high": "191.00",
      "low": "185.33",
      "close": "185.57",
      "volume": "50610380"
    },
    {
      "date": "2024-06-25",
      "open": "186.81",
      "high": "188.84",
      "low": "185.42",
      "close": "186.34",
      "volume": "45898480"
    },
    {
      "date": "2024-06-26",
      "open": "186.92",
      "high": "194.80",
      "low": "186.26",
      "close": "193.61",
      "volume": "65103890"
    },
    {
      "date": "2024-06-27",
      "open": "195.005",
      "high": "199.84",
      "low": "194.20",
      "close": "197.85",
      "volume": "74397490"
    },
    {
      "date": "2024-06-28",
      "open": "197.73",
      "high": "198.85",
      "low": "192.50",
      "close": "193.25",
      "volume": "76930190"
    },
    {
      "date": "2024-07-01",
      "open": "193.49",
      "high": "198.2957",
      "low": "192.82",
      "close": "197.20",
      "volume": "41192010"
    },
    {
      "date": "2024-07-02",
      "open": "197.28",
      "high": "200.43",
      "low": "195.93",
      "close": "200.00",
      "volume": "45600010"
    },
    {
      "date": "2024-07-03",
      "open": "199.94",
      "high": "200.029",
      "low": "196.7601",
      "close": "197.59",
      "volume": "31597930"
    },
    {
      "date": "2024-07-05",
      "open": "198.65",
      "high": "200.55",
      "low": "198.17",
      "close": "200.00",
      "volume": "39858890"
    },
    {
      "date": "2024-07-08",
      "open": "200.04",
      "high": "201.20",
      "low": "197.96",
      "close": "199.29",
      "volume": "34767260"
    },
    {
      "date": "2024-07-09",
      "open": "199.40",
      "high": "200.57",
      "low": "199.045",
      "close": "199.34",
      "volume": "32756740"
    },
    {
      "date": "2024-07-10",
      "open": "199.995",
      "high": "200.11",
      "low": "197.69",
      "close": "199.79",
      "volume": "32883750"
    },
    {
      "date": "2024-07-11",
      "open": "200.09",
      "high": "200.2699",
      "low": "192.86",
      "close": "195.05",
      "volume": "44565040"
    },
    {
      "date": "2024-07-12",
      "open": "194.80",
      "high": "196.47",
      "low": "193.8301",
      "close": "194.49",
      "volume": "30598530"
    },
    {
      "date": "2024-07-15",
      "open": "194.56",
      "high": "196.19",
      "low": "190.83",
      "close": "192.72",
      "volume": "40683230"
    },
    {
      "date": "2024-07-16",
      "open": "195.59",
      "high": "196.62",
      "low": "192.24",
      "close": "193.02",
      "volume": "33994710"
    },
    {
      "date": "2024-07-17",
      "open": "191.35",
      "high": "191.58",
      "low": "185.99",
      "close": "187.93",
      "volume": "48076140"
    },
    {
      "date": "2024-07-18",
      "open": "189.59",
      "high": "189.68",
      "low": "181.448",
      "close": "183.75",
      "volume": "51043630"
    },
    {
      "date": "2024-07-19",
      "open": "181.14",
      "high": "184.93",
      "low": "180.11",
      "close": "183.13",
      "volume": "43081830"
    },
    {
      "date": "2024-07-22",
      "open": "185.00",
      "high": "185.06",
      "low": "182.48",
      "close": "182.55",
      "volume": "39931920"
    },
    {
      "date": "2024-07-23",
      "open": "184.10",
      "high": "189.39",
      "low": "183.56",
      "close": "186.41",
      "volume": "47537670"
    },
    {
      "date": "2024-07-24",
      "open": "183.20",
      "high": "185.45",
      "low": "180.41",
      "close": "180.83",
      "volume": "41532360"
    },
    {
      "date": "2024-07-25",
      "open": "182.91",
      "high": "183.8958",
      "low": "176.80",
      "close": "179.85",
      "volume": "44464160"
    },
    {
      "date": "2024-07-26",
      "open": "180.39",
      "high": "183.19",
      "low": "180.24",
      "close": "182.50",
      "volume": "29505960"
    },
    {
      "date": "2024-07-29",
      "open": "183.84",
      "high": "184.75",
      "low": "182.38",
      "close": "183.20",
      "volume": "33270120"
    },
    {
      "date": "2024-07-30",
      "open": "184.72",
      "high": "185.86",
      "low": "179.38",
      "close": "181.71",
      "volume": "39508570"
    },
    {
      "date": "2024-07-31",
      "open": "185.05",
      "high": "187.94",
      "low": "184.46",
      "close": "186.98",
      "volume": "41667330"
    },
    {
      "date": "2024-08-01",
      "open": "189.285",
      "high": "190.60",
      "low": "181.87",
      "close": "184.07",
      "volume": "70435640"
    },
    {
      "date": "2024-08-02",
      "open": "166.75",
      "high": "168.77",
      "low": "160.55",
      "close": "167.90",
      "volume": "141448400"
    },
    {
      "date": "2024-08-05",
      "open": "154.21",
      "high": "162.96",
      "low": "151.61",
      "close": "161.02",
      "volume": "83149440"
    },
    {
      "date": "2024-08-06",
      "open": "161.71",
      "high": "165.08",
      "low": "158.5404",
      "close": "161.93",
      "volume": "59950830"
    },
    {
      "date": "2024-08-07",
      "open": "166.55",
      "high": "167.58",
      "low": "161.43",
      "close": "162.77",
      "volume": "48408240"
    },
    {
      "date": "2024-08-08",
      "open": "165.165",
      "high": "166.6899",
      "low": "162.55",
      "close": "165.80",
      "volume": "44616210"
    },
    {
      "date": "2024-08-09",
      "open": "166.40",
      "high": "168.55",
      "low": "165.85",
      "close": "166.94",
      "volume": "36401050"
    },
    {
      "date": "2024-08-12",
      "open": "168.14",
      "high": "168.55",
      "low": "166.1101",
      "close": "166.80",
      "volume": "30072790"
    },
    {
      "date": "2024-08-13",
      "open": "167.81",
      "high": "171.04",
      "low": "167.10",
      "close": "170.23",
      "volume": "39237920"
    },
    {
      "date": "2024-08-14",
      "open": "172.11",
      "high": "172.28",
      "low": "168.86",
      "close": "170.10",
      "volume": "28843800"
    },
    {
      "date": "2024-08-15",
      "open": "174.86",
      "high": "177.91",
      "low": "173.99",
      "close": "177.59",
      "volume": "51698510"
    },
    {
      "date": "2024-08-16",
      "open": "177.04",
      "high": "178.34",
      "low": "176.2601",
      "close": "177.06",
      "volume": "31489180"
    },
    {
      "date": "2024-08-19",
      "open": "177.64",
      "high": "178.30",
      "low": "176.16",
      "close": "178.22",
      "volume": "31129810"
    },
    {
      "date": "2024-08-20",
      "open": "177.92",
      "high": "179.01",
      "low": "177.4308",
      "close": "178.88",
      "volume": "26255200"
    },
    {
      "date": "2024-08-21",
      "open": "179.92",
      "high": "182.385",
      "low": "178.8937",
      "close": "180.11",
      "volume": "35599120"
    },
    {
      "date": "2024-08-22",
      "open": "181.38",
      "high": "181.47",
      "low": "175.68",
      "close": "176.13",
      "volume": "32047480"
    },
    {
      "date": "2024-08-23",
      "open": "177.34",
      "high": "178.9699",
      "low": "175.24",
      "close": "177.04",
      "volume": "29150090"
    },
    {
      "date": "2024-08-26",
      "open": "176.70",
      "high": "177.4682",
      "low": "174.30",
      "close": "175.50",
      "volume": "22366240"
    },
    {
      "date": "2024-08-27",
      "open": "174.15",
      "high": "174.89",
      "low": "172.25",
      "close": "173.12",
      "volume": "29841980"
    },
    {
      "date": "2024-08-28",
      "open": "173.69",
      "high": "173.69",
      "low": "168.92",
      "close": "170.80",
      "volume": "29045030"
    },
    {
      "date": "2024-08-29",
      "open": "173.22",
      "high": "174.29",
      "low": "170.81",
      "close": "172.12",
      "volume": "26407820"
    },
    {
      "date": "2024-08-30",
      "open": "172.78",
      "high": "178.90",
      "low": "172.60",
      "close": "178.50",
      "volume": "43429360"
    },
    {
      "date": "2024-09-03",
      "open": "177.55",
      "high": "178.26",
      "low": "175.26",
      "close": "176.25",
      "volume": "37817510"
    },
    {
      "date": "2024-09-04",
      "open": "174.48",
      "high": "175.98",
      "low": "172.54",
      "close": "173.33",
      "volume": "30309230"
    },
    {
      "date": "2024-09-05",
      "open": "175.00",
      "high": "179.875",
      "low": "174.995",
      "close": "177.89",
      "volume": "40170530"
    },
    {
      "date": "2024-09-06",
      "open": "177.24",
      "high": "178.38",
      "low": "171.16",
      "close": "171.39",
      "volume": "41466540"
    },
    {
      "date": "2024-09-09",
      "open": "174.53",
      "high": "175.85",
      "low": "173.51",
      "close": "175.40",
      "volume": "29037360"
    },
    {
      "date": "2024-09-10",
      "open": "177.49",
      "high": "180.50",
      "low": "176.79",
      "close": "179.55",
      "volume": "36233800"
    },
    {
      "date": "2024-09-11",
      "open": "180.095",
      "high": "184.99",
      "low": "175.73",
      "close": "184.52",
      "volume": "42564700"
    },
    {
      "date": "2024-09-12",
      "open": "184.80",
      "high": "187.41",
      "low": "183.54",
      "close": "187.00",
      "volume": "33622480"
    },
    {
      "date": "2024-09-13",
      "open": "187.00",
      "high": "188.50",
      "low": "185.91",
      "close": "186.49",
      "volume": "26495350"
    },
    {
      "date": "2024-09-16",
      "open": "185.29",
      "high": "185.81",
      "low": "183.36",
      "close": "184.89",
      "volume": "26065490"
    },
    {
      "date": "2024-09-17",
      "open": "186.85",
      "high": "189.45",
      "low": "186.14",
      "close": "186.88",
      "volume": "26091680"
    },
    {
      "date": "2024-09-18",
      "open": "186.45",
      "high": "188.80",
      "low": "185.06",
      "close": "186.43",
      "volume": "34448130"
    },
    {
      "date": "2024-09-19",
      "open": "190.04",
      "high": "190.99",
      "low": "188.47",
      "close": "189.87",
      "volume": "39543170"
    },
    {
      "date": "2024-09-20",
      "open": "190.23",
      "high": "191.84",
      "low": "187.41",
      "close": "191.60",
      "volume": "100378600"
    },
    {
      "date": "2024-09-23",
      "open": "191.64",
      "high": "194.45",
      "low": "190.57",
      "close": "193.88",
      "volume": "36993110"
    },
    {
      "date": "2024-09-24",
      "open": "194.27",
      "high": "195.37",
      "low": "190.13",
      "close": "193.96",
      "volume": "43478930"
    },
    {
      "date": "2024-09-25",
      "open": "193.75",
      "high": "193.9498",
      "low": "192.16",
      "close": "192.53",
      "volume": "26391140"
    },
    {
      "date": "2024-09-26",
      "open": "194.31",
      "high": "194.53",
      "low": "189.54",
      "close": "191.16",
      "volume": "36334850"
    },
    {
      "date": "2024-09-27",
      "open": "190.68",
      "high": "190.90",
      "low": "187.34",
      "close": "187.97",
      "volume": "36002320"
    },
    {
      "date": "2024-09-30",
      "open": "187.14",
      "high": "188.49",
      "low": "184.65",
      "close": "186.33",
      "volume": "41680400"
    },
    {
      "date": "2024-10-01",
      "open": "184.90",
      "high": "186.19",
      "low": "183.4519",
      "close": "185.13",
      "volume": "36044910"
    },
    {
      "date": "2024-10-02",
      "open": "184.44",
      "high": "186.60",
      "low": "184.04",
      "close": "184.76",
      "volume": "23704060"
    },
    {
      "date": "2024-10-03",
      "open": "183.045",
      "high": "183.44",
      "low": "180.875",
      "close": "181.96",
      "volume": "30204300"
    },
    {
      "date": "2024-10-04",
      "open": "185.75",
      "high": "187.60",
      "low": "183.60",
      "close": "186.51",
      "volume": "41079010"
    },
    {
      "date": "2024-10-07",
      "open": "182.95",
      "high": "183.60",
      "low": "180.25",
      "close": "180.80",
      "volume": "42364200"
    },
    {
      "date": "2024-10-08",
      "open": "181.915",
      "high": "183.09",
      "low": "180.92",
      "close": "182.72",
      "volume": "26372090"
    },
    {
      "date": "2024-10-09",
      "open": "182.82",
      "high": "185.845",
      "low": "182.05",
      "close": "185.17",
      "volume": "26343120"
    },
    {
      "date": "2024-10-10",
      "open": "187.13",
      "high": "188.134",
      "low": "185.83",
      "close": "186.65",
      "volume": "27785040"
    },
    {
      "date": "2024-10-11",
      "open": "186.63",
      "high": "189.9284",
      "low": "186.30",
      "close": "188.82",
      "volume": "25751560"
    },
    {
      "date": "2024-10-14",
      "open": "189.78",
      "high": "189.83",
      "low": "187.36",
      "close": "187.54",
      "volume": "22614410"
    },
    {
      "date": "2024-10-15",
      "open": "187.63",
      "high": "188.41",
      "low": "184.58",
      "close": "187.69",
      "volume": "32178930"
    },
    {
      "date": "2024-10-16",
      "open": "187.05",
      "high": "187.78",
      "low": "185.61",
      "close": "186.89",
      "volume": "23456810"
    },
    {
      "date": "2024-10-17",
      "open": "188.22",
      "high": "188.94",
      "low": "186.00",
      "close": "187.53",
      "volume": "25039410"
    },
    {
      "date": "2024-10-18",
      "open": "187.15",
      "high": "190.74",
      "low": "186.28",
      "close": "188.99",
      "volume": "37417670"
    },
    {
      "date": "2024-10-21",
      "open": "188.05",
      "high": "189.46",
      "low": "186.40",
      "close": "189.07",
      "volume": "24639390"
    },
    {
      "date": "2024-10-22",
      "open": "188.35",
      "high": "191.5201",
      "low": "186.975",
      "close": "189.70",
      "volume": "29650590"
    },
    {
      "date": "2024-10-23",
      "open": "188.85",
      "high": "189.16",
      "low": "183.69",
      "close": "184.71",
      "volume": "31937090"
    },
    {
      "date": "2024-10-24",
      "open": "185.25",
      "high": "187.11",
      "low": "183.86",
      "close": "186.38",
      "volume": "21647400"
    },
    {
      "date": "2024-10-25",
      "open": "187.85",
      "high": "190.45",
      "low": "187.53",
      "close": "187.83",
      "volume": "29362060"
    },
    {
      "date": "2024-10-28",
      "open": "189.565",
      "high": "190.21",
      "low": "188.21",
      "close": "188.39",
      "volume": "27930840"
    },
    {
      "date": "2024-10-29",
      "open": "188.58",
      "high": "191.4599",
      "low": "187.815",
      "close": "190.83",
      "volume": "35690160"
    },
    {
      "date": "2024-10-30",
      "open": "194.695",
      "high": "195.61",
      "low": "192.42",
      "close": "192.73",
      "volume": "37707550"
    },
    {
      "date": "2024-10-31",
      "open": "190.51",
      "high": "190.60",
      "low": "185.23",
      "close": "186.40",
      "volume": "75146760"
    },
    {
      "date": "2024-11-01",
      "open": "199.00",
      "high": "200.50",
      "low": "197.02",
      "close": "197.93",
      "volume": "99687850"
    },
    {
      "date": "2024-11-04",
      "open": "196.45",
      "high": "197.33",
      "low": "194.3101",
      "close": "195.78",
      "volume": "38492060"
    },
    {
      "date": "2024-11-05",
      "open": "196.04",
      "high": "199.82",
      "low": "195.99",
      "close": "199.50",
      "volume": "30564780"
    },
    {
      "date": "2024-11-06",
      "open": "200.01",
      "high": "207.55",
      "low": "199.14",
      "close": "207.09",
      "volume": "72292170"
    },
    {
      "date": "2024-11-07",
      "open": "207.44",
      "high": "212.25",
      "low": "207.19",
      "close": "210.05",
      "volume": "52878380"
    },
    {
      "date": "2024-11-08",
      "open": "209.72",
      "high": "209.9633",
      "low": "207.44",
      "close": "208.18",
      "volume": "36075850"
    },
    {
      "date": "2024-11-11",
      "open": "208.50",
      "high": "209.65",
      "low": "205.59",
      "close": "206.84",
      "volume": "35456010"
    },
    {
      "date": "2024-11-12",
      "open": "208.37",
      "high": "209.54",
      "low": "206.01",
      "close": "208.91",
      "volume": "38942920"
    },
    {
      "date": "2024-11-13",
      "open": "209.40",
      "high": "215.09",
      "low": "209.14",
      "close": "214.10",
      "volume": "46212940"
    },
    {
      "date": "2024-11-14",
      "open": "214.16",
      "high": "215.90",
      "low": "210.88",
      "close": "211.48",
      "volume": "42620310"
    },
    {
      "date": "2024-11-15",
      "open": "206.76",
      "high": "207.34",
      "low": "199.61",
      "close": "202.61",
      "volume": "86591140"
    },
    {
      "date": "2024-11-18",
      "open": "204.15",
      "high": "204.67",
      "low": "200.95",
      "close": "201.70",
      "volume": "36512470"
    },
    {
      "date": "2024-11-19",
      "open": "199.33",
      "high": "205.30",
      "low": "198.78",
      "close": "204.61",
      "volume": "31197870"
    },
    {
      "date": "2024-11-20",
      "open": "202.98",
      "high": "203.13",
      "low": "199.45",
      "close": "202.88",
      "volume": "32768990"
    },
    {
      "date": "2024-11-21",
      "open": "203.49",
      "high": "203.49",
      "low": "195.75",
      "close": "198.38",
      "volume": "58800040"
    },
    {
      "date": "2024-11-22",
      "open": "198.25",
      "high": "199.2599",
      "low": "196.75",
      "close": "197.12",
      "volume": "31530840"
    },
    {
      "date": "2024-11-25",
      "open": "199.28",
      "high": "201.9499",
      "low": "199.00",
      "close": "201.45",
      "volume": "40685670"
    },
    {
      "date": "2024-11-26",
      "open": "201.90",
      "high": "208.00",
      "low": "201.79",
      "close": "207.86",
      "volume": "41673740"
    },
    {
      "date": "2024-11-27",
      "open": "206.98",
      "high": "207.64",
      "low": "205.05",
      "close": "205.74",
      "volume": "28061640"
    },
    {
      "date": "2024-11-29",
      "open": "205.83",
      "high": "208.20",
      "low": "204.59",
      "close": "207.89",
      "volume": "24892450"
    },
    {
      "date": "2024-12-02",
      "open": "209.96",
      "high": "212.99",
      "low": "209.5101",
      "close": "210.71",
      "volume": "39523190"
    },
    {
      "date": "2024-12-03",
      "open": "210.31",
      "high": "214.02",
      "low": "209.65",
      "close": "213.44",
      "volume": "32214830"
    },
    {
      "date": "2024-12-04",
      "open": "215.96",
      "high": "220.00",
      "low": "215.75",
      "close": "218.16",
      "volume": "48745720"
    },
    {
      "date": "2024-12-05",
      "open": "218.03",
      "high": "222.15",
      "low": "217.30",
      "close": "220.55",
      "volume": "41140220"
    },
    {
      "date": "2024-12-06",
      "open": "220.75",
      "high": "227.15",
      "low": "220.60",
      "close": "227.03",
      "volume": "44178070"
    },
    {
      "date": "2024-12-09",
      "open": "227.21",
      "high": "230.08",
      "low": "225.67",
      "close": "226.09",
      "volume": "46819360"
    },
    {
      "date": "2024-12-10",
      "open": "226.09",
      "high": "229.06",
      "low": "224.2002",
      "close": "225.04",
      "volume": "31199860"
    },
    {
      "date": "2024-12-11",
      "open": "226.41",
      "high": "231.20",
      "low": "226.26",
      "close": "230.26",
      "volume": "35385790"
    },
    {
      "date": "2024-12-12",
      "open": "229.83",
      "high": "231.09",
      "low": "227.63",
      "close": "228.97",
      "volume": "28204080"
    },
    {
      "date": "2024-12-13",
      "open": "228.40",
      "high": "230.20",
      "low": "225.8608",
      "close": "227.46",
      "volume": "28768080"
    },
    {
      "date": "2024-12-16",
      "open": "230.23",
      "high": "233.00",
      "low": "228.01",
      "close": "232.93",
      "volume": "37552100"
    },
    {
      "date": "2024-12-17",
      "open": "232.39",
      "high": "232.73",
      "low": "227.85",
      "close": "231.15",
      "volume": "35948130"
    },
    {
      "date": "2024-12-18",
      "open": "230.77",
      "high": "231.3999",
      "low": "220.11",
      "close": "220.52",
      "volume": "43281440"
    },
    {
      "date": "2024-12-19",
      "open": "224.91",
      "high": "226.09",
      "low": "222.92",
      "close": "223.29",
      "volume": "39918740"
    },
    {
      "date": "2024-12-20",
      "open": "219.84",
      "high": "226.21",
      "low": "218.73",
      "close": "224.92",
      "volume": "88279180"
    },
    {
      "date": "2024-12-23",
      "open": "225.01",
      "high": "226.88",
      "low": "223.90",
      "close": "225.06",
      "volume": "28070010"
    },
    {
      "date": "2024-12-24",
      "open": "226.94",
      "high": "229.14",
      "low": "226.13",
      "close": "229.05",
      "volume": "15007500"
    },
    {
      "date": "2024-12-26",
      "open": "228.50",
      "high": "228.50",
      "low": "226.6706",
      "close": "227.05",
      "volume": "16174500"
    },
    {
      "date": "2024-12-27",
      "open": "225.60",
      "high": "226.03",
      "low": "220.90",
      "close": "223.75",
      "volume": "27367150"
    },
    {
      "date": "2024-12-30",
      "open": "220.06",
      "high": "222.9972",
      "low": "218.43",
      "close": "221.30",
      "volume": "28321240"
    },
    {
      "date": "2024-12-31",
      "open": "222.965",
      "high": "223.2299",
      "low": "218.94",
      "close": "219.39",
      "volume": "24819660"
    },
    {
      "date": "2025-01-02",
      "open": "222.03",
      "high": "225.15",
      "low": "218.19",
      "close": "220.22",
      "volume": "33956580"
    },
    {
      "date": "2025-01-03",
      "open": "222.505",
      "high": "225.36",
      "low": "221.62",
      "close": "224.19",
      "volume": "27515610"
    },
    {
      "date": "2025-01-06",
      "open": "226.78",
      "high": "228.835",
      "low": "224.84",
      "close": "227.61",
      "volume": "31849830"
    },
    {
      "date": "2025-01-07",
      "open": "227.90",
      "high": "228.381",
      "low": "221.46",
      "close": "222.11",
      "volume": "28084160"
    },
    {
      "date": "2025-01-08",
      "open": "223.185",
      "high": "223.52",
      "low": "220.20",
      "close": "222.13",
      "volume": "25033290"
    },
    {
      "date": "2025-01-10",
      "open": "221.46",
      "high": "221.71",
      "low": "216.50",
      "close": "218.94",
      "volume": "36811530"
    },
    {
      "date": "2025-01-13",
      "open": "218.06",
      "high": "219.40",
      "low": "216.47",
      "close": "218.46",
      "volume": "27262660"
    },
    {
      "date": "2025-01-14",
      "open": "220.44",
      "high": "221.82",
      "low": "216.20",
      "close": "217.76",
      "volume": "24711650"
    },
    {
      "date": "2025-01-15",
      "open": "222.83",
      "high": "223.57",
      "low": "220.75",
      "close": "223.35",
      "volume": "31291260"
    },
    {
      "date": "2025-01-16",
      "open": "224.42",
      "high": "224.65",
      "low": "220.31",
      "close": "220.66",
      "volume": "24757280"
    },
    {
      "date": "2025-01-17",
      "open": "225.84",
      "high": "226.51",
      "low": "223.08",
      "close": "225.94",
      "volume": "42370120"
    },
    {
      "date": "2025-01-21",
      "open": "228.90",
      "high": "231.78",
      "low": "226.94",
      "close": "230.71",
      "volume": "39951460"
    },
    {
      "date": "2025-01-22",
      "open": "232.02",
      "high": "235.44",
      "low": "231.19",
      "close": "235.01",
      "volume": "41448220"
    },
    {
      "date": "2025-01-23",
      "open": "234.10",
      "high": "235.52",
      "low": "231.51",
      "close": "235.42",
      "volume": "26404360"
    },
    {
      "date": "2025-01-24",
      "open": "234.50",
      "high": "236.40",
      "low": "232.93",
      "close": "234.85",
      "volume": "25890740"
    },
    {
      "date": "2025-01-27",
      "open": "226.21",
      "high": "235.61",
      "low": "225.86",
      "close": "235.42",
      "volume": "49428330"
    },
    {
      "date": "2025-01-28",
      "open": "234.29",
      "high": "241.77",
      "low": "233.98",
      "close": "238.15",
      "volume": "41587190"
    },
    {
      "date": "2025-01-29",
      "open": "239.015",
      "high": "240.39",
      "low": "236.15",
      "close": "237.07",
      "volume": "26091720"
    },
    {
      "date": "2025-01-30",
      "open": "237.14",
      "high": "237.95",
      "low": "232.22",
      "close": "234.64",
      "volume": "32020730"
    },
    {
      "date": "2025-01-31",
      "open": "236.50",
      "high": "240.29",
      "low": "236.41",
      "close": "237.68",
      "volume": "36162380"
    },
    {
      "date": "2025-02-03",
      "open": "234.06",
      "high": "239.25",
      "low": "232.90",
      "close": "237.42",
      "volume": "37285870"
    },
    {
      "date": "2025-02-04",
      "open": "239.01",
      "high": "242.52",
      "low": "238.03",
      "close": "242.06",
      "volume": "29713810"
    },
    {
      "date": "2025-02-05",
      "open": "237.02",
      "high": "238.32",
      "low": "235.20",
      "close": "236.17",
      "volume": "38832040"
    },
    {
      "date": "2025-02-06",
      "open": "238.01",
      "high": "239.6599",
      "low": "236.01",
      "close": "238.83",
      "volume": "60897100"
    },
    {
      "date": "2025-02-07",
      "open": "232.50",
      "high": "234.81",
      "low": "228.06",
      "close": "229.15",
      "volume": "77539280"
    },
    {
      "date": "2025-02-10",
      "open": "230.545",
      "high": "233.92",
      "low": "229.20",
      "close": "233.14",
      "volume": "35419930"
    },
    {
      "date": "2025-02-11",
      "open": "231.92",
      "high": "233.44",
      "low": "230.13",
      "close": "232.76",
      "volume": "23713730"
    },
    {
      "date": "2025-02-12",
      "open": "230.46",
      "high": "231.18",
      "low": "228.16",
      "close": "228.93",
      "volume": "32285250"
    },
    {
      "date": "2025-02-13",
      "open": "228.85",
      "high": "230.42",
      "low": "227.52",
      "close": "230.37",
      "volume": "31346510"
    },
    {
      "date": "2025-02-14",
      "open": "229.20",
      "high": "229.89",
      "low": "227.23",
      "close": "228.68",
      "volume": "27031080"
    },
    {
      "date": "2025-02-18",
      "open": "228.82",
      "high": "229.30",
      "low": "223.72",
      "close": "226.65",
      "volume": "42975130"
    },
    {
      "date": "2025-02-19",
      "open": "225.52",
      "high": "226.83",
      "low": "223.71",
      "close": "226.63",
      "volume": "28566710"
    },
    {
      "date": "2025-02-20",
      "open": "224.775",
      "high": "225.13",
      "low": "221.81",
      "close": "222.88",
      "volume": "30001670"
    },
    {
      "date": "2025-02-21",
      "open": "223.28",
      "high": "223.31",
      "low": "214.74",
      "close": "216.58",
      "volume": "55323850"
    },
    {
      "date": "2025-02-24",
      "open": "217.45",
      "high": "217.715",
      "low": "212.42",
      "close": "212.71",
      "volume": "42387590"
    },
    {
      "date": "2025-02-25",
      "open": "211.63",
      "high": "213.34",
      "low": "204.16",
      "close": "212.80",
      "volume": "58957980"
    },
    {
      "date": "2025-02-26",
      "open": "214.94",
      "high": "218.16",
      "low": "213.09",
      "close": "214.35",
      "volume": "39120600"
    },
    {
      "date": "2025-02-27",
      "open": "218.35",
      "high": "219.97",
      "low": "208.37",
      "close": "208.74",
      "volume": "40548570"
    },
    {
      "date": "2025-02-28",
      "open": "208.65",
      "high": "212.62",
      "low": "206.99",
      "close": "212.28",
      "volume": "51771740"
    },
    {
      "date": "2025-03-03",
      "open": "213.352",
      "high": "214.01",
      "low": "202.55",
      "close": "205.02",
      "volume": "42948450"
    },
    {
      "date": "2025-03-04",
      "open": "200.11",
      "high": "206.80",
      "low": "197.432",
      "close": "203.80",
      "volume": "60853080"
    },
    {
      "date": "2025-03-05",
      "open": "204.80",
      "high": "209.98",
      "low": "203.26",
      "close": "208.36",
      "volume": "38610090"
    },
    {
      "date": "2025-03-06",
      "open": "204.40",
      "high": "205.77",
      "low": "198.3015",
      "close": "200.70",
      "volume": "49863760"
    },
    {
      "date": "2025-03-07",
      "open": "199.49",
      "high": "202.2653",
      "low": "192.53",
      "close": "199.25",
      "volume": "59802820"
    },
    {
      "date": "2025-03-10",
      "open": "195.60",
      "high": "196.73",
      "low": "190.85",
      "close": "194.54",
      "volume": "62350930"
    },
    {
      "date": "2025-03-11",
      "open": "193.90",
      "high": "200.18",
      "low": "193.40",
      "close": "196.59",
      "volume": "54002880"
    },
    {
      "date": "2025-03-12",
      "open": "200.72",
      "high": "201.52",
      "low": "195.29",
      "close": "198.89",
      "volume": "43679280"
    },
    {
      "date": "2025-03-13",
      "open": "198.165",
      "high": "198.8799",
      "low": "191.82",
      "close": "193.89",
      "volume": "41270760"
    },
    {
      "date": "2025-03-14",
      "open": "197.41",
      "high": "198.65",
      "low": "195.32",
      "close": "197.95",
      "volume": "38096660"
    },
    {
      "date": "2025-03-17",
      "open": "198.77",
      "high": "199.00",
      "low": "194.3247",
      "close": "195.74",
      "volume": "47341750"
    },
    {
      "date": "2025-03-18",
      "open": "192.52",
      "high": "194.00",
      "low": "189.38",
      "close": "192.82",
      "volume": "40414870"
    },
    {
      "date": "2025-03-19",
      "open": "193.38",
      "high": "195.965",
      "low": "191.96",
      "close": "195.54",
      "volume": "39442880"
    },
    {
      "date": "2025-03-20",
      "open": "193.07",
      "high": "199.32",
      "low": "192.30",
      "close": "194.95",
      "volume": "38921110"
    },
    {
      "date": "2025-03-21",
      "open": "192.90",
      "high": "196.99",
      "low": "192.52",
      "close": "196.21",
      "volume": "60056920"
    },
    {
      "date": "2025-03-24",
      "open": "200.00",
      "high": "203.64",
      "low": "199.95",
      "close": "203.26",
      "volume": "41625370"
    },
    {
      "date": "2025-03-25",
      "open": "203.595",
      "high": "206.21",
      "low": "203.22",
      "close": "205.71",
      "volume": "31171160"
    },
    {
      "date": "2025-03-26",
      "open": "205.835",
      "high": "206.01",
      "low": "199.925",
      "close": "201.13",
      "volume": "32990970"
    },
    {
      "date": "2025-03-27",
      "open": "200.89",
      "high": "203.79",
      "low": "199.2821",
      "close": "201.36",
      "volume": "27317660"
    },
    {
      "date": "2025-03-28",
      "open": "198.42",
      "high": "199.26",
      "low": "191.881",
      "close": "192.72",
      "volume": "52548230"
    },
    {
      "date": "2025-03-31",
      "open": "188.19",
      "high": "191.33",
      "low": "184.40",
      "close": "190.26",
      "volume": "63547560"
    },
    {
      "date": "2025-04-01",
      "open": "187.86",
      "high": "193.93",
      "low": "187.20",
      "close": "192.17",
      "volume": "41267320"
    },
    {
      "date": "2025-04-02",
      "open": "187.66",
      "high": "198.34",
      "low": "187.66",
      "close": "196.01",
      "volume": "53679200"
    },
    {
      "date": "2025-04-03",
      "open": "182.995",
      "high": "184.13",
      "low": "176.92",
      "close": "178.41",
      "volume": "95553620"
    },
    {
      "date": "2025-04-04",
      "open": "167.145",
      "high": "178.1436",
      "low": "166.00",
      "close": "171.00",
      "volume": "123159400"
    },
    {
      "date": "2025-04-07",
      "open": "162.00",
      "high": "183.4099",
      "low": "161.38",
      "close": "175.26",
      "volume": "109327100"
    },
    {
      "date": "2025-04-08",
      "open": "185.23",
      "high": "185.90",
      "low": "168.57",
      "close": "170.66",
      "volume": "87710360"
    },
    {
      "date": "2025-04-09",
      "open": "172.115",
      "high": "192.65",
      "low": "169.93",
      "close": "191.10",
      "volume": "116804300"
    },
    {
      "date": "2025-04-10",
      "open": "185.44",
      "high": "186.8692",
      "low": "175.8518",
      "close": "181.22",
      "volume": "68302050"
    },
    {
      "date": "2025-04-11",
      "open": "179.93",
      "high": "185.86",
      "low": "178.00",
      "close": "184.87",
      "volume": "50594340"
    },
    {
      "date": "2025-04-14",
      "open": "186.84",
      "high": "187.44",
      "low": "179.23",
      "close": "182.12",
      "volume": "48002540"
    },
    {
      "date": "2025-04-15",
      "open": "181.41",
      "high": "182.35",
      "low": "177.9331",
      "close": "179.59",
      "volume": "43641950"
    },
    {
      "date": "2025-04-16",
      "open": "176.29",
      "high": "179.1046",
      "low": "171.41",
      "close": "174.33",
      "volume": "51875320"
    },
    {
      "date": "2025-04-17",
      "open": "176.00",
      "high": "176.21",
      "low": "172.00",
      "close": "172.61",
      "volume": "44726450"
    },
    {
      "date": "2025-04-21",
      "open": "169.60",
      "high": "169.60",
      "low": "165.285",
      "close": "167.32",
      "volume": "48126110"
    },
    {
      "date": "2025-04-22",
      "open": "169.845",
      "high": "176.78",
      "low": "169.35",
      "close": "173.18",
      "volume": "56607200"
    },
    {
      "date": "2025-04-23",
      "open": "183.45",
      "high": "187.38",
      "low": "180.19",
      "close": "180.60",
      "volume": "63470150"
    },
    {
      "date": "2025-04-24",
      "open": "180.915",
      "high": "186.74",
      "low": "180.18",
      "close": "186.54",
      "volume": "43763200"
    },
    {
      "date": "2025-04-25",
      "open": "187.62",
      "high": "189.94",
      "low": "185.49",
      "close": "188.99",
      "volume": "36414330"
    },
    {
      "date": "2025-04-28",
      "open": "190.105",
      "high": "190.22",
      "low": "184.885",
      "close": "187.70",
      "volume": "33224730"
    },
    {
      "date": "2025-04-29",
      "open": "183.99",
      "high": "188.0158",
      "low": "183.68",
      "close": "187.39",
      "volume": "41667260"
    },
    {
      "date": "2025-04-30",
      "open": "182.17",
      "high": "185.05",
      "low": "178.85",
      "close": "184.42",
      "volume": "55176540"
    },
    {
      "date": "2025-05-01",
      "open": "190.63",
      "high": "191.8071",
      "low": "187.50",
      "close": "190.20",
      "volume": "74265960"
    },
    {
      "date": "2025-05-02",
      "open": "191.435",
      "high": "192.88",
      "low": "186.40",
      "close": "189.98",
      "volume": "77903490"
    },
    {
      "date": "2025-05-05",
      "open": "186.51",
      "high": "188.18",
      "low": "185.53",
      "close": "186.35",
      "volume": "35217470"
    },
    {
      "date": "2025-05-06",
      "open": "184.57",
      "high": "187.93",
      "low": "183.85",
      "close": "185.01",
      "volume": "29314060"
    },
    {
      "date": "2025-05-07",
      "open": "185.56",
      "high": "190.99",
      "low": "185.01",
      "close": "188.71",
      "volume": "44002930"
    },
    {
      "date": "2025-05-08",
      "open": "191.43",
      "high": "194.33",
      "low": "188.82",
      "close": "192.08",
      "volume": "41043620"
    },
    {
      "date": "2025-05-09",
      "open": "193.375",
      "high": "194.69",
      "low": "191.16",
      "close": "193.06",
      "volume": "29663140"
    },
    {
      "date": "2025-05-12",
      "open": "210.71",
      "high": "211.66",
      "low": "205.75",
      "close": "208.64",
      "volume": "75205040"
    },
    {
      "date": "2025-05-13",
      "open": "211.08",
      "high": "214.84",
      "low": "210.10",
      "close": "211.37",
      "volume": "56193680"
    },
    {
      "date": "2025-05-14",
      "open": "211.45",
      "high": "211.93",
      "low": "208.85",
      "close": "210.25",
      "volume": "38492130"
    },
    {
      "date": "2025-05-15",
      "open": "206.45",
      "high": "206.88",
      "low": "202.673",
      "close": "205.17",
      "volume": "64347320"
    },
    {
      "date": "2025-05-16",
      "open": "206.85",
      "high": "206.85",
      "low": "204.374",
      "close": "205.59",
      "volume": "43318480"
    },
    {
      "date": "2025-05-19",
      "open": "201.645",
      "high": "206.62",
      "low": "201.26",
      "close": "206.16",
      "volume": "34314810"
    },
    {
      "date": "2025-05-20",
      "open": "204.628",
      "high": "205.5899",
      "low": "202.65",
      "close": "204.07",
      "volume": "29470370"
    },
    {
      "date": "2025-05-21",
      "open": "201.61",
      "high": "203.455",
      "low": "200.06",
      "close": "201.12",
      "volume": "42460920"
    },
    {
      "date": "2025-05-22",
      "open": "201.38",
      "high": "205.76",
      "low": "200.16",
      "close": "203.10",
      "volume": "38938880"
    },
    {
      "date": "2025-05-23",
      "open": "198.90",
      "high": "202.37",
      "low": "197.85",
      "close": "200.99",
      "volume": "33393550"
    },
    {
      "date": "2025-05-27",
      "open": "203.085",
      "high": "206.69",
      "low": "202.19",
      "close": "206.02",
      "volume": "34892040"
    },
    {
      "date": "2025-05-28",
      "open": "205.915",
      "high": "207.66",
      "low": "204.41",
      "close": "204.72",
      "volume": "28549750"
    },
    {
      "date": "2025-05-29",
      "open": "208.025",
      "high": "208.81",
      "low": "204.23",
      "close": "205.70",
      "volume": "34700010"
    },
    {
      "date": "2025-05-30",
      "open": "204.84",
      "high": "205.99",
      "low": "201.695",
      "close": "205.01",
      "volume": "51679410"
    },
    {
      "date": "2025-06-02",
      "open": "204.98",
      "high": "207.00",
      "low": "202.68",
      "close": "206.65",
      "volume": "29113320"
    },
    {
      "date": "2025-06-03",
      "open": "207.105",
      "high": "208.9469",
      "low": "205.03",
      "close": "205.71",
      "volume": "33139120"
    },
    {
      "date": "2025-06-04",
      "open": "206.55",
      "high": "208.18",
      "low": "205.18",
      "close": "207.23",
      "volume": "29915590"
    },
    {
      "date": "2025-06-05",
      "open": "209.55",
      "high": "212.81",
      "low": "207.56",
      "close": "207.91",
      "volume": "51979240"
    },
    {
      "date": "2025-06-06",
      "open": "212.40",
      "high": "213.8699",
      "low": "210.50",
      "close": "213.57",
      "volume": "39832500"
    },
    {
      "date": "2025-06-09",
      "open": "214.75",
      "high": "217.85",
      "low": "212.88",
      "close": "216.98",
      "volume": "38102500"
    },
    {
      "date": "2025-06-10",
      "open": "216.78",
      "high": "217.69",
      "low": "214.15",
      "close": "217.61",
      "volume": "31303320"
    },
    {
      "date": "2025-06-11",
      "open": "217.41",
      "high": "218.40",
      "low": "212.89",
      "close": "213.20",
      "volume": "39325980"
    },
    {
      "date": "2025-06-12",
      "open": "211.78",
      "high": "213.58",
      "low": "211.33",
      "close": "213.24",
      "volume": "27639990"
    },
    {
      "date": "2025-06-13",
      "open": "209.96",
      "high": "214.05",
      "low": "209.62",
      "close": "212.10",
      "volume": "29337760"
    },
    {
      "date": "2025-06-16",
      "open": "212.31",
      "high": "217.06",
      "low": "211.60",
      "close": "216.10",
      "volume": "33284160"
    },
    {
      "date": "2025-06-17",
      "open": "215.195",
      "high": "217.41",
      "low": "214.56",
      "close": "214.82",
      "volume": "32086260"
    },
    {
      "date": "2025-06-18",
      "open": "215.09",
      "high": "217.96",
      "low": "212.34",
      "close": "212.52",
      "volume": "44360510"
    },
    {
      "date": "2025-06-20",
      "open": "214.68",
      "high": "214.89",
      "low": "208.2709",
      "close": "209.69",
      "volume": "75350730"
    },
    {
      "date": "2025-06-23",
      "open": "209.79",
      "high": "210.39",
      "low": "207.3101",
      "close": "208.47",
      "volume": "37311730"
    },
    {
      "date": "2025-06-24",
      "open": "212.135",
      "high": "214.34",
      "low": "211.045",
      "close": "212.77",
      "volume": "38378760"
    },
    {
      "date": "2025-06-25",
      "open": "214.615",
      "high": "216.03",
      "low": "211.11",
      "close": "211.99",
      "volume": "31755700"
    },
    {
      "date": "2025-06-26",
      "open": "213.12",
      "high": "218.035",
      "low": "212.01",
      "close": "217.12",
      "volume": "50480810"
    },
    {
      "date": "2025-06-27",
      "open": "219.92",
      "high": "223.30",
      "low": "216.74",
      "close": "223.30",
      "volume": "119217100"
    },
    {
      "date": "2025-06-30",
      "open": "223.52",
      "high": "223.82",
      "low": "219.12",
      "close": "219.39",
      "volume": "58887780"
    },
    {
      "date": "2025-07-01",
      "open": "219.50",
      "high": "221.875",
      "low": "217.93",
      "close": "220.46",
      "volume": "39256830"
    },
    {
      "date": "2025-07-02",
      "open": "219.73",
      "high": "221.60",
      "low": "219.06",
      "close": "219.92",
      "volume": "30894180"
    },
    {
      "date": "2025-07-03",
      "open": "221.82",
      "high": "224.01",
      "low": "221.36",
      "close": "223.41",
      "volume": "29632350"
    },
    {
      "date": "2025-07-07",
      "open": "223.00",
      "high": "224.29",
      "low": "222.37",
      "close": "223.47",
      "volume": "36604140"
    },
    {
      "date": "2025-07-08",
      "open": "223.915",
      "high": "224.00",
      "low": "218.43",
      "close": "219.36",
      "volume": "45691990"
    },
    {
      "date": "2025-07-09",
      "open": "221.07",
      "high": "224.29",
      "low": "220.47",
      "close": "222.54",
      "volume": "38155120"
    },
    {
      "date": "2025-07-10",
      "open": "221.55",
      "high": "222.79",
      "low": "219.70",
      "close": "222.26",
      "volume": "30370590"
    },
    {
      "date": "2025-07-11",
      "open": "223.58",
      "high": "226.6799",
      "low": "222.37",
      "close": "225.02",
      "volume": "50518310"
    },
    {
      "date": "2025-07-14",
      "open": "225.07",
      "high": "226.66",
      "low": "224.24",
      "close": "225.69",
      "volume": "35702600"
    },
    {
      "date": "2025-07-15",
      "open": "226.20",
      "high": "227.27",
      "low": "225.455",
      "close": "226.35",
      "volume": "34907290"
    },
    {
      "date": "2025-07-16",
      "open": "225.875",
      "high": "226.10",
      "low": "222.18",
      "close": "223.19",
      "volume": "39535930"
    },
    {
      "date": "2025-07-17",
      "open": "223.32",
      "high": "224.50",
      "low": "222.51",
      "close": "223.88",
      "volume": "31855830"
    },
    {
      "date": "2025-07-18",
      "open": "225.14",
      "high": "226.40",
      "low": "222.98",
      "close": "226.13",
      "volume": "37833810"
    },
    {
      "date": "2025-07-21",
      "open": "225.835",
      "high": "229.69",
      "low": "225.65",
      "close": "229.30",
      "volume": "40297560"
    },
    {
      "date": "2025-07-22",
      "open": "229.68",
      "high": "230.00",
      "low": "226.35",
      "close": "227.47",
      "volume": "37483700"
    },
    {
      "date": "2025-07-23",
      "open": "228.47",
      "high": "228.79",
      "low": "227.09",
      "close": "228.29",
      "volume": "28294850"
    },
    {
      "date": "2025-07-24",
      "open": "229.17",
      "high": "236.00",
      "low": "228.64",
      "close": "232.23",
      "volume": "42902270"
    },
    {
      "date": "2025-07-25",
      "open": "232.22",
      "high": "232.48",
      "low": "231.18",
      "close": "231.44",
      "volume": "28712100"
    },
    {
      "date": "2025-07-28",
      "open": "233.35",
      "high": "234.29",
      "low": "232.25",
      "close": "232.79",
      "volume": "26300140"
    },
    {
      "date": "2025-07-29",
      "open": "234.15",
      "high": "234.72",
      "low": "230.31",
      "close": "231.01",
      "volume": "33716220"
    },
    {
      "date": "2025-07-30",
      "open": "231.64",
      "high": "231.80",
      "low": "229.29",
      "close": "230.19",
      "volume": "32993270"
    },
    {
      "date": "2025-07-31",
      "open": "235.77",
      "high": "236.53",
      "low": "231.40",
      "close": "234.11",
      "volume": "104357300"
    },
    {
      "date": "2025-08-01",
      "open": "217.21",
      "high": "220.4399",
      "low": "212.80",
      "close": "214.75",
      "volume": "122258800"
    },
    {
      "date": "2025-08-04",
      "open": "217.40",
      "high": "217.44",
      "low": "211.42",
      "close": "211.65",
      "volume": "77890150"
    },
    {
      "date": "2025-08-05",
      "open": "213.05",
      "high": "216.30",
      "low": "212.87",
      "close": "213.75",
      "volume": "51505120"
    },
    {
      "date": "2025-08-06",
      "open": "214.695",
      "high": "222.65",
      "low": "213.7409",
      "close": "222.31",
      "volume": "54823050"
    },
    {
      "date": "2025-08-07",
      "open": "221.00",
      "high": "226.22",
      "low": "220.82",
      "close": "223.13",
      "volume": "40603510"
    },
    {
      "date": "2025-08-08",
      "open": "223.14",
      "high": "223.80",
      "low": "221.8836",
      "close": "222.69",
      "volume": "32970480"
    },
    {
      "date": "2025-08-11",
      "open": "221.78",
      "high": "223.05",
      "low": "220.40",
      "close": "221.30",
      "volume": "31646220"
    },
    {
      "date": "2025-08-12",
      "open": "222.23",
      "high": "223.50",
      "low": "219.05",
      "close": "221.47",
      "volume": "37254710"
    },
    {
      "date": "2025-08-13",
      "open": "222.00",
      "high": "224.9185",
      "low": "222.00",
      "close": "224.56",
      "volume": "36508340"
    },
    {
      "date": "2025-08-14",
      "open": "227.40",
      "high": "233.11",
      "low": "227.02",
      "close": "230.98",
      "volume": "61545820"
    },
    {
      "date": "2025-08-15",
      "open": "232.58",
      "high": "234.08",
      "low": "229.807",
      "close": "231.03",
      "volume": "39649240"
    },
    {
      "date": "2025-08-18",
      "open": "230.225",
      "high": "231.91",
      "low": "228.33",
      "close": "231.49",
      "volume": "25248890"
    },
    {
      "date": "2025-08-19",
      "open": "230.09",
      "high": "230.5283",
      "low": "227.12",
      "close": "228.01",
      "volume": "29891010"
    },
    {
      "date": "2025-08-20",
      "open": "227.12",
      "high": "227.27",
      "low": "220.915",
      "close": "223.81",
      "volume": "36604320"
    },
    {
      "date": "2025-08-21",
      "open": "222.65",
      "high": "222.78",
      "low": "220.50",
      "close": "221.95",
      "volume": "32140460"
    },
    {
      "date": "2025-08-22",
      "open": "222.79",
      "high": "229.14",
      "low": "220.82",
      "close": "228.84",
      "volume": "37315340"
    },
    {
      "date": "2025-08-25",
      "open": "227.35",
      "high": "229.60",
      "low": "227.31",
      "close": "227.94",
      "volume": "22633700"
    },
    {
      "date": "2025-08-26",
      "open": "227.11",
      "high": "229.00",
      "low": "226.02",
      "close": "228.71",
      "volume": "26105370"
    },
    {
      "date": "2025-08-27",
      "open": "228.57",
      "high": "229.87",
      "low": "227.81",
      "close": "229.12",
      "volume": "21254480"
    },
    {
      "date": "2025-08-28",
      "open": "229.005",
      "high": "232.71",
      "low": "228.02",
      "close": "231.60",
      "volume": "33679590"
    },
    {
      "date": "2025-08-29",
      "open": "231.32",
      "high": "231.8125",
      "low": "228.16",
      "close": "229.00",
      "volume": "26199170"
    },
    {
      "date": "2025-09-02",
      "open": "223.52",
      "high": "226.17",
      "low": "221.83",
      "close": "225.34",
      "volume": "38843880"
    },
    {
      "date": "2025-09-03",
      "open": "225.21",
      "high": "227.1699",
      "low": "224.36",
      "close": "225.99",
      "volume": "29223130"
    },
    {
      "date": "2025-09-04",
      "open": "231.185",
      "high": "235.77",
      "low": "230.78",
      "close": "235.68",
      "volume": "59391780"
    },
    {
      "date": "2025-09-05",
      "open": "235.19",
      "high": "236.00",
      "low": "231.93",
      "close": "232.33",
      "volume": "36721800"
    },
    {
      "date": "2025-09-08",
      "open": "234.94",
      "high": "237.60",
      "low": "233.75",
      "close": "235.84",
      "volume": "33947100"
    },
    {
      "date": "2025-09-09",
      "open": "236.355",
      "high": "238.85",
      "low": "235.08",
      "close": "238.24",
      "volume": "27033780"
    },
    {
      "date": "2025-09-10",
      "open": "237.515",
      "high": "237.68",
      "low": "229.0962",
      "close": "230.33",
      "volume": "60907710"
    },
    {
      "date": "2025-09-11",
      "open": "231.49",
      "high": "231.53",
      "low": "229.3377",
      "close": "229.95",
      "volume": "37485600"
    },
    {
      "date": "2025-09-12",
      "open": "230.35",
      "high": "230.79",
      "low": "226.29",
      "close": "228.15",
      "volume": "38496220"
    },
    {
      "date": "2025-09-15",
      "open": "230.625",
      "high": "233.73",
      "low": "230.32",
      "close": "231.43",
      "volume": "33243330"
    },
    {
      "date": "2025-09-16",
      "open": "232.935",
      "high": "235.90",
      "low": "232.23",
      "close": "234.05",
      "volume": "38203910"
    },
    {
      "date": "2025-09-17",
      "open": "233.77",
      "high": "234.30",
      "low": "228.71",
      "close": "231.62",
      "volume": "42815230"
    },
    {
      "date": "2025-09-18",
      "open": "232.50",
      "high": "233.48",
      "low": "228.79",
      "close": "231.23",
      "volume": "37931740"
    },
    {
      "date": "2025-09-19",
      "open": "232.37",
      "high": "234.16",
      "low": "229.70",
      "close": "231.48",
      "volume": "97943170"
    },
    {
      "date": "2025-09-22",
      "open": "230.56",
      "high": "230.565",
      "low": "227.51",
      "close": "227.63",
      "volume": "45914510"
    },
    {
      "date": "2025-09-23",
      "open": "227.83",
      "high": "227.86",
      "low": "220.07",
      "close": "220.71",
      "volume": "70956190"
    },
    {
      "date": "2025-09-24",
      "open": "224.15",
      "high": "224.56",
      "low": "219.45",
      "close": "220.21",
      "volume": "49509030"
    },
    {
      "date": "2025-09-25",
      "open": "220.06",
      "high": "220.67",
      "low": "216.47",
      "close": "218.15",
      "volume": "52226330"
    },
    {
      "date": "2025-09-26",
      "open": "219.08",
      "high": "221.05",
      "low": "218.02",
      "close": "219.78",
      "volume": "41650100"
    },
    {
      "date": "2025-09-29",
      "open": "220.08",
      "high": "222.60",
      "low": "219.30",
      "close": "222.17",
      "volume": "44259180"
    },
    {
      "date": "2025-09-30",
      "open": "222.03",
      "high": "222.24",
      "low": "217.89",
      "close": "219.57",
      "volume": "48396370"
    },
    {
      "date": "2025-10-01",
      "open": "217.36",
      "high": "222.15",
      "low": "216.61",
      "close": "220.63",
      "volume": "43933830"
    },
    {
      "date": "2025-10-02",
      "open": "221.01",
      "high": "222.81",
      "low": "218.945",
      "close": "222.41",
      "volume": "41258590"
    },
    {
      "date": "2025-10-03",
      "open": "223.44",
      "high": "224.20",
      "low": "219.34",
      "close": "219.51",
      "volume": "43639030"
    },
    {
      "date": "2025-10-06",
      "open": "221.00",
      "high": "221.73",
      "low": "216.03",
      "close": "220.90",
      "volume": "43690880"
    },
    {
      "date": "2025-10-07",
      "open": "220.88",
      "high": "222.89",
      "low": "220.17",
      "close": "221.78",
      "volume": "31194680"
    },
    {
      "date": "2025-10-08",
      "open": "222.92",
      "high": "226.73",
      "low": "221.19",
      "close": "225.22",
      "volume": "46685990"
    },
    {
      "date": "2025-10-09",
      "open": "224.995",
      "high": "228.21",
      "low": "221.75",
      "close": "227.74",
      "volume": "46412120"
    },
    {
      "date": "2025-10-10",
      "open": "226.21",
      "high": "228.25",
      "low": "216.00",
      "close": "216.37",
      "volume": "72367510"
    },
    {
      "date": "2025-10-13",
      "open": "217.70",
      "high": "220.68",
      "low": "217.04",
      "close": "220.07",
      "volume": "37809650"
    },
    {
      "date": "2025-10-14",
      "open": "215.555",
      "high": "219.32",
      "low": "212.60",
      "close": "216.39",
      "volume": "45665580"
    },
    {
      "date": "2025-10-15",
      "open": "216.62",
      "high": "217.71",
      "low": "212.66",
      "close": "215.57",
      "volume": "45909470"
    },
    {
      "date": "2025-10-16",
      "open": "215.67",
      "high": "218.59",
      "low": "212.8101",
      "close": "214.47",
      "volume": "42414590"
    },
    {
      "date": "2025-10-17",
      "open": "214.56",
      "high": "214.80",
      "low": "211.03",
      "close": "213.04",
      "volume": "45986940"
    },
    {
      "date": "2025-10-20",
      "open": "213.88",
      "high": "216.69",
      "low": "213.59",
      "close": "216.48",
      "volume": "38882820"
    },
    {
      "date": "2025-10-21",
      "open": "218.43",
      "high": "223.32",
      "low": "217.99",
      "close": "222.03",
      "volume": "50494570"
    },
    {
      "date": "2025-10-22",
      "open": "219.30",
      "high": "220.005",
      "low": "216.52",
      "close": "217.95",
      "volume": "44308540"
    },
    {
      "date": "2025-10-23",
      "open": "219.00",
      "high": "221.30",
      "low": "218.18",
      "close": "221.09",
      "volume": "31540000"
    },
    {
      "date": "2025-10-24",
      "open": "221.97",
      "high": "225.40",
      "low": "221.90",
      "close": "224.21",
      "volume": "38685050"
    },
    {
      "date": "2025-10-27",
      "open": "227.66",
      "high": "228.40",
      "low": "225.54",
      "close": "226.97",
      "volume": "38267000"
    },
    {
      "date": "2025-10-28",
      "open": "228.215",
      "high": "231.485",
      "low": "226.21",
      "close": "229.25",
      "volume": "47100030"
    },
    {
      "date": "2025-10-29",
      "open": "231.672",
      "high": "232.82",
      "low": "227.76",
      "close": "230.30",
      "volume": "52036150"
    },
    {
      "date": "2025-10-30",
      "open": "227.06",
      "high": "228.44",
      "low": "222.75",
      "close": "222.86",
      "volume": "102252900"
    },
    {
      "date": "2025-10-31",
      "open": "250.10",
      "high": "250.50",
      "low": "243.98",
      "close": "244.22",
      "volume": "166340800"
    },
    {
      "date": "2025-11-03",
      "open": "255.36",
      "high": "258.60",
      "low": "252.90",
      "close": "254.00",
      "volume": "95997820"
    },
    {
      "date": "2025-11-04",
      "open": "250.38",
      "high": "257.01",
      "low": "248.66",
      "close": "249.32",
      "volume": "51546310"
    },
    {
      "date": "2025-11-05",
      "open": "249.03",
      "high": "251.00",
      "low": "246.16",
      "close": "250.20",
      "volume": "40610700"
    },
    {
      "date": "2025-11-06",
      "open": "249.155",
      "high": "250.38",
      "low": "242.17",
      "close": "243.04",
      "volume": "46004200"
    },
    {
      "date": "2025-11-07",
      "open": "242.90",
      "high": "244.90",
      "low": "238.49",
      "close": "244.41",
      "volume": "46374290"
    },
    {
      "date": "2025-11-10",
      "open": "248.34",
      "high": "251.75",
      "low": "245.59",
      "close": "248.40",
      "volume": "36476510"
    },
    {
      "date": "2025-11-11",
      "open": "248.41",
      "high": "249.7499",
      "low": "247.23",
      "close": "249.10",
      "volume": "23564060"
    },
    {
      "date": "2025-11-12",
      "open": "250.235",
      "high": "250.37",
      "low": "243.75",
      "close": "244.20",
      "volume": "31190060"
    },
    {
      "date": "2025-11-13",
      "open": "243.05",
      "high": "243.75",
      "low": "236.50",
      "close": "237.58",
      "volume": "41401740"
    },
    {
      "date": "2025-11-14",
      "open": "235.06",
      "high": "238.73",
      "low": "232.89",
      "close": "234.69",
      "volume": "38956670"
    },
    {
      "date": "2025-11-17",
      "open": "233.25",
      "high": "234.60",
      "low": "229.19",
      "close": "232.87",
      "volume": "59919020"
    },
    {
      "date": "2025-11-18",
      "open": "228.10",
      "high": "230.20",
      "low": "222.42",
      "close": "222.55",
      "volume": "60608440"
    },
    {
      "date": "2025-11-19",
      "open": "223.735",
      "high": "223.735",
      "low": "218.52",
      "close": "222.69",
      "volume": "58335640"
    },
    {
      "date": "2025-11-20",
      "open": "227.05",
      "high": "227.41",
      "low": "216.74",
      "close": "217.14",
      "volume": "50308960"
    },
    {
      "date": "2025-11-21",
      "open": "216.345",
      "high": "222.21",
      "low": "215.18",
      "close": "220.69",
      "volume": "68490460"
    },
    {
      "date": "2025-11-24",
      "open": "222.555",
      "high": "227.33",
      "low": "222.27",
      "close": "226.28",
      "volume": "54318400"
    },
    {
      "date": "2025-11-25",
      "open": "226.38",
      "high": "230.52",
      "low": "223.80",
      "close": "229.67",
      "volume": "39379340"
    },
    {
      "date": "2025-11-26",
      "open": "230.74",
      "high": "231.7474",
      "low": "228.77",
      "close": "229.16",
      "volume": "38497920"
    },
    {
      "date": "2025-11-28",
      "open": "231.24",
      "high": "233.285",
      "low": "230.22",
      "close": "233.22",
      "volume": "20292330"
    },
    {
      "date": "2025-12-01",
      "open": "233.22",
      "high": "235.797",
      "low": "232.25",
      "close": "233.88",
      "volume": "42903950"
    },
    {
      "date": "2025-12-02",
      "open": "235.005",
      "high": "238.97",
      "low": "233.55",
      "close": "234.42",
      "volume": "45785360"
    },
    {
      "date": "2025-12-03",
      "open": "233.35",
      "high": "233.38",
      "low": "230.61",
      "close": "232.38",
      "volume": "35495060"
    },
    {
      "date": "2025-12-04",
      "open": "232.77",
      "high": "233.50",
      "low": "226.80",
      "close": "229.11",
      "volume": "45683220"
    },
    {
      "date": "2025-12-05",
      "open": "230.32",
      "high": "231.24",
      "low": "228.547",
      "close": "229.53",
      "volume": "33117380"
    },
    {
      "date": "2025-12-08",
      "open": "229.59",
      "high": "230.83",
      "low": "226.27",
      "close": "226.89",
      "volume": "35019170"
    },
    {
      "date": "2025-12-09",
      "open": "226.84",
      "high": "228.57",
      "low": "225.11",
      "close": "227.92",
      "volume": "25841740"
    },
    {
      "date": "2025-12-10",
      "open": "228.805",
      "high": "232.42",
      "low": "228.46",
      "close": "231.78",
      "volume": "38790740"
    },
    {
      "date": "2025-12-11",
      "open": "230.71",
      "high": "232.11",
      "low": "228.6901",
      "close": "230.28",
      "volume": "28249600"
    },
    {
      "date": "2025-12-12",
      "open": "229.87",
      "high": "230.08",
      "low": "225.12",
      "close": "226.19",
      "volume": "35639120"
    },
    {
      "date": "2025-12-15",
      "open": "227.93",
      "high": "227.93",
      "low": "221.50",
      "close": "222.54",
      "volume": "47286090"
    },
    {
      "date": "2025-12-16",
      "open": "223.035",
      "high": "223.66",
      "low": "221.1304",
      "close": "222.56",
      "volume": "39298860"
    },
    {
      "date": "2025-12-17",
      "open": "224.655",
      "high": "225.19",
      "low": "220.99",
      "close": "221.27",
      "volume": "44034420"
    },
    {
      "date": "2025-12-18",
      "open": "225.705",
      "high": "229.225",
      "low": "224.41",
      "close": "226.76",
      "volume": "50272420"
    },
    {
      "date": "2025-12-19",
      "open": "226.76",
      "high": "229.125",
      "low": "225.58",
      "close": "227.35",
      "volume": "85544370"
    },
    {
      "date": "2025-12-22",
      "open": "228.61",
      "high": "229.48",
      "low": "226.71",
      "close": "228.43",
      "volume": "32261330"
    },
    {
      "date": "2025-12-23",
      "open": "229.055",
      "high": "232.445",
      "low": "228.73",
      "close": "232.14",
      "volume": "29230230"
    },
    {
      "date": "2025-12-24",
      "open": "232.13",
      "high": "232.95",
      "low": "231.33",
      "close": "232.38",
      "volume": "11420540"
    },
    {
      "date": "2025-12-26",
      "open": "232.035",
      "high": "232.99",
      "low": "231.18",
      "close": "232.52",
      "volume": "15994730"
    },
    {
      "date": "2025-12-29",
      "open": "231.94",
      "high": "232.60",
      "low": "230.77",
      "close": "232.07",
      "volume": "19797910"
    },
    {
      "date": "2025-12-30",
      "open": "231.205",
      "high": "232.77",
      "low": "230.20",
      "close": "232.53",
      "volume": "21910450"
    },
    {
      "date": "2025-12-31",
      "open": "232.905",
      "high": "232.99",
      "low": "230.12",
      "close": "230.82",
      "volume": "24383750"
    },
    {
      "date": "2026-01-02",
      "open": "231.34",
      "high": "235.458",
      "low": "224.70",
      "close": "226.50",
      "volume": "51456230"
    },
    {
      "date": "2026-01-05",
      "open": "228.84",
      "high": "234.00",
      "low": "227.18",
      "close": "233.06",
      "volume": "49733350"
    },
    {
      "date": "2026-01-06",
      "open": "232.10",
      "high": "243.18",
      "low": "232.07",
      "close": "240.93",
      "volume": "53764680"
    },
    {
      "date": "2026-01-07",
      "open": "239.61",
      "high": "245.29",
      "low": "239.52",
      "close": "241.56",
      "volume": "42236530"
    },
    {
      "date": "2026-01-08",
      "open": "243.06",
      "high": "246.41",
      "low": "241.88",
      "close": "246.29",
      "volume": "39509840"
    },
    {
      "date": "2026-01-09",
      "open": "244.568",
      "high": "247.86",
      "low": "242.24",
      "close": "247.38",
      "volume": "34559960"
    },
    {
      "date": "2026-01-12",
      "open": "246.73",
      "high": "248.94",
      "low": "245.96",
      "close": "246.47",
      "volume": "35867770"
    },
    {
      "date": "2026-01-13",
      "open": "246.53",
      "high": "247.66",
      "low": "240.25",
      "close": "242.60",
      "volume": "38371780"
    },
    {
      "date": "2026-01-14",
      "open": "241.15",
      "high": "241.28",
      "low": "236.22",
      "close": "236.65",
      "volume": "41410580"
    },
    {
      "date": "2026-01-15",
      "open": "239.31",
      "high": "240.65",
      "low": "236.63",
      "close": "238.18",
      "volume": "43003570"
    },
    {
      "date": "2026-01-16",
      "open": "239.085",
      "high": "239.57",
      "low": "236.41",
      "close": "239.12",
      "volume": "45888280"
    },
    {
      "date": "2026-01-20",
      "open": "233.76",
      "high": "235.09",
      "low": "229.34",
      "close": "231.00",
      "volume": "47737850"
    },
    {
      "date": "2026-01-21",
      "open": "231.085",
      "high": "232.30",
      "low": "226.88",
      "close": "231.31",
      "volume": "47276090"
    },
    {
      "date": "2026-01-22",
      "open": "234.045",
      "high": "235.72",
      "low": "230.90",
      "close": "234.34",
      "volume": "31913330"
    },
    {
      "date": "2026-01-23",
      "open": "234.955",
      "high": "240.45",
      "low": "234.57",
      "close": "239.16",
      "volume": "33778480"
    },
    {
      "date": "2026-01-26",
      "open": "239.98",
      "high": "240.95",
      "low": "237.54",
      "close": "238.42",
      "volume": "32825530"
    },
    {
      "date": "2026-01-27",
      "open": "239.685",
      "high": "244.88",
      "low": "238.08",
      "close": "244.68",
      "volume": "38029220"
    },
    {
      "date": "2026-01-28",
      "open": "246.365",
      "high": "247.775",
      "low": "241.53",
      "close": "243.01",
      "volume": "40882660"
    },
    {
      "date": "2026-01-29",
      "open": "242.82",
      "high": "243.00",
      "low": "236.742",
      "close": "241.73",
      "volume": "47229640"
    },
    {
      "date": "2026-01-30",
      "open": "239.89",
      "high": "243.315",
      "low": "237.64",
      "close": "239.30",
      "volume": "46585020"
    },
    {
      "date": "2026-02-02",
      "open": "238.31",
      "high": "245.6299",
      "low": "238.17",
      "close": "242.96",
      "volume": "37546100"
    },
    {
      "date": "2026-02-03",
      "open": "244.975",
      "high": "246.35",
      "low": "235.45",
      "close": "238.62",
      "volume": "53831300"
    },
    {
      "date": "2026-02-04",
      "open": "238.86",
      "high": "238.86",
      "low": "231.82",
      "close": "232.99",
      "volume": "51299950"
    },
    {
      "date": "2026-02-05",
      "open": "224.91",
      "high": "226.31",
      "low": "220.38",
      "close": "222.69",
      "volume": "103509200"
    },
    {
      "date": "2026-02-06",
      "open": "202.70",
      "high": "211.44",
      "low": "200.31",
      "close": "210.32",
      "volume": "179210900"
    },
    {
      "date": "2026-02-09",
      "open": "208.97",
      "high": "212.81",
      "low": "203.35",
      "close": "208.72",
      "volume": "91178440"
    },
    {
      "date": "2026-02-10",
      "open": "208.795",
      "high": "212.6499",
      "low": "206.411",
      "close": "206.96",
      "volume": "67175030"
    },
    {
      "date": "2026-02-11",
      "open": "208.06",
      "high": "208.57",
      "low": "202.49",
      "close": "204.08",
      "volume": "65545460"
    },
    {
      "date": "2026-02-12",
      "open": "203.96",
      "high": "203.96",
      "low": "197.56",
      "close": "199.60",
      "volume": "83975390"
    },
    {
      "date": "2026-02-13",
      "open": "198.88",
      "high": "201.16",
      "low": "197.275",
      "close": "198.79",
      "volume": "66321590"
    },
    {
      "date": "2026-02-17",
      "open": "198.125",
      "high": "201.7362",
      "low": "196.00",
      "close": "201.15",
      "volume": "69879200"
    },
    {
      "date": "2026-02-18",
      "open": "202.07",
      "high": "206.86",
      "low": "201.51",
      "close": "204.79",
      "volume": "51003300"
    },
    {
      "date": "2026-02-19",
      "open": "203.80",
      "high": "205.6396",
      "low": "202.81",
      "close": "204.86",
      "volume": "35669610"
    },
    {
      "date": "2026-02-20",
      "open": "204.76",
      "high": "211.17",
      "low": "203.75",
      "close": "210.11",
      "volume": "65881610"
    },
    {
      "date": "2026-02-23",
      "open": "208.095",
      "high": "208.43",
      "low": "203.11",
      "close": "205.27",
      "volume": "53581510"
    },
    {
      "date": "2026-02-24",
      "open": "205.47",
      "high": "210.36",
      "low": "203.25",
      "close": "208.56",
      "volume": "41137160"
    },
    {
      "date": "2026-02-25",
      "open": "210.46",
      "high": "211.59",
      "low": "208.93",
      "close": "210.64",
      "volume": "41346380"
    },
    {
      "date": "2026-02-26",
      "open": "210.73",
      "high": "211.05",
      "low": "205.345",
      "close": "207.92",
      "volume": "47756770"
    },
    {
      "date": "2026-02-27",
      "open": "206.83",
      "high": "210.33",
      "low": "205.20",
      "close": "210.00",
      "volume": "57422780"
    },
    {
      "date": "2026-03-02",
      "open": "204.55",
      "high": "209.73",
      "low": "203.46",
      "close": "208.39",
      "volume": "46001010"
    },
    {
      "date": "2026-03-03",
      "open": "203.10",
      "high": "209.178",
      "low": "202.48",
      "close": "208.73",
      "volume": "43184920"
    },
    {
      "date": "2026-03-04",
      "open": "210.47",
      "high": "217.54",
      "low": "210.15",
      "close": "216.82",
      "volume": "54731100"
    },
    {
      "date": "2026-03-05",
      "open": "215.98",
      "high": "220.47",
      "low": "215.59",
      "close": "218.94",
      "volume": "60943450"
    },
    {
      "date": "2026-03-06",
      "open": "214.99",
      "high": "217.32",
      "low": "212.53",
      "close": "213.21",
      "volume": "51152720"
    },
    {
      "date": "2026-03-09",
      "open": "210.45",
      "high": "213.82",
      "low": "207.11",
      "close": "213.49",
      "volume": "54642930"
    },
    {
      "date": "2026-03-10",
      "open": "214.19",
      "high": "215.65",
      "low": "212.43",
      "close": "214.33",
      "volume": "35678830"
    },
    {
      "date": "2026-03-11",
      "open": "215.705",
      "high": "217.00",
      "low": "211.35",
      "close": "212.65",
      "volume": "34199300"
    },
    {
      "date": "2026-03-12",
      "open": "210.39",
      "high": "211.71",
      "low": "208.15",
      "close": "209.53",
      "volume": "44349500"
    },
    {
      "date": "2026-03-13",
      "open": "209.605",
      "high": "210.56",
      "low": "206.22",
      "close": "207.67",
      "volume": "35662140"
    },
    {
      "date": "2026-03-16",
      "open": "208.35",
      "high": "212.724",
      "low": "207.445",
      "close": "211.74",
      "volume": "42209320"
    },
    {
      "date": "2026-03-17",
      "open": "212.82",
      "high": "215.70",
      "low": "212.43",
      "close": "215.20",
      "volume": "44969940"
    },
    {
      "date": "2026-03-18",
      "open": "213.925",
      "high": "215.1401",
      "low": "208.825",
      "close": "209.87",
      "volume": "37846640"
    },
    {
      "date": "2026-03-19",
      "open": "207.06",
      "high": "209.12",
      "low": "206.05",
      "close": "208.76",
      "volume": "36440620"
    },
    {
      "date": "2026-03-20",
      "open": "207.40",
      "high": "207.54",
      "low": "204.316",
      "close": "205.37",
      "volume": "63694600"
    },
    {
      "date": "2026-03-23",
      "open": "209.79",
      "high": "212.80",
      "low": "209.51",
      "close": "210.14",
      "volume": "44277360"
    },
    {
      "date": "2026-03-24",
      "open": "207.95",
      "high": "209.35",
      "low": "206.64",
      "close": "207.24",
      "volume": "35351430"
    },
    {
      "date": "2026-03-25",
      "open": "211.56",
      "high": "213.07",
      "low": "209.90",
      "close": "211.71",
      "volume": "36388790"
    },
    {
      "date": "2026-03-26",
      "open": "210.61",
      "high": "212.885",
      "low": "207.12",
      "close": "207.54",
      "volume": "46745980"
    },
    {
      "date": "2026-03-27",
      "open": "206.455",
      "high": "206.60",
      "low": "199.14",
      "close": "199.34",
      "volume": "56009760"
    },
    {
      "date": "2026-03-30",
      "open": "201.48",
      "high": "203.80",
      "low": "199.9802",
      "close": "200.95",
      "volume": "46373800"
    },
    {
      "date": "2026-03-31",
      "open": "204.845",
      "high": "210.28",
      "low": "204.14",
      "close": "208.27",
      "volume": "58470080"
    },
    {
      "date": "2026-04-01",
      "open": "210.435",
      "high": "213.58",
      "low": "208.19",
      "close": "210.57",
      "volume": "45955400"
    },
    {
      "date": "2026-04-02",
      "open": "206.54",
      "high": "212.2125",
      "low": "204.90",
      "close": "209.77",
      "volume": "31453040"
    },
    {
      "date": "2026-04-06",
      "open": "209.795",
      "high": "212.95",
      "low": "209.59",
      "close": "212.79",
      "volume": "25385500"
    },
    {
      "date": "2026-04-07",
      "open": "211.24",
      "high": "213.97",
      "low": "209.075",
      "close": "213.77",
      "volume": "28154560"
    },
    {
      "date": "2026-04-08",
      "open": "223.79",
      "high": "226.10",
      "low": "219.62",
      "close": "221.25",
      "volume": "51092700"
    },
    {
      "date": "2026-04-09",
      "open": "225.232",
      "high": "233.80",
      "low": "223.27",
      "close": "233.65",
      "volume": "65964170"
    },
    {
      "date": "2026-04-10",
      "open": "235.295",
      "high": "240.43",
      "low": "235.21",
      "close": "238.38",
      "volume": "56912840"
    },
    {
      "date": "2026-04-13",
      "open": "237.45",
      "high": "240.00",
      "low": "235.75",
      "close": "239.89",
      "volume": "42166150"
    },
    {
      "date": "2026-04-14",
      "open": "241.78",
      "high": "252.18",
      "low": "241.78",
      "close": "249.02",
      "volume": "72685030"
    },
    {
      "date": "2026-04-15",
      "open": "249.25",
      "high": "250.44",
      "low": "247.20",
      "close": "248.50",
      "volume": "43045160"
    },
    {
      "date": "2026-04-16",
      "open": "248.51",
      "high": "250.00",
      "low": "244.20",
      "close": "249.70",
      "volume": "41895710"
    },
    {
      "date": "2026-04-17",
      "open": "254.985",
      "high": "256.18",
      "low": "250.11",
      "close": "250.56",
      "volume": "52029290"
    },
    {
      "date": "2026-04-20",
      "open": "249.19",
      "high": "250.18",
      "low": "245.365",
      "close": "248.28",
      "volume": "39463110"
    },
    {
      "date": "2026-04-21",
      "open": "255.09",
      "high": "255.09",
      "low": "249.10",
      "close": "249.91",
      "volume": "42922400"
    },
    {
      "date": "2026-04-22",
      "open": "252.44",
      "high": "255.94",
      "low": "250.33",
      "close": "255.36",
      "volume": "36065070"
    },
    {
      "date": "2026-04-23",
      "open": "255.39",
      "high": "258.79",
      "low": "253.07",
      "close": "255.08",
      "volume": "39091390"
    },
    {
      "date": "2026-04-24",
      "open": "259.98",
      "high": "264.50",
      "low": "257.685",
      "close": "263.99",
      "volume": "53777350"
    },
    {
      "date": "2026-04-27",
      "open": "263.46",
      "high": "264.15",
      "low": "260.34",
      "close": "261.12",
      "volume": "44906840"
    },
    {
      "date": "2026-04-28",
      "open": "258.39",
      "high": "261.03",
      "low": "256.63",
      "close": "259.70",
      "volume": "42204450"
    },
    {
      "date": "2026-04-29",
      "open": "257.99",
      "high": "265.91",
      "low": "257.70",
      "close": "263.04",
      "volume": "72367910"
    },
    {
      "date": "2026-04-30",
      "open": "273.17",
      "high": "273.88",
      "low": "256.16",
      "close": "265.06",
      "volume": "100974900"
    },
    {
      "date": "2026-05-01",
      "open": "265.58",
      "high": "273.315",
      "low": "262.74",
      "close": "268.26",
      "volume": "50825230"
    },
    {
      "date": "2026-05-04",
      "open": "268.795",
      "high": "276.10",
      "low": "268.795",
      "close": "272.05",
      "volume": "49083730"
    },
    {
      "date": "2026-05-05",
      "open": "276.075",
      "high": "278.56",
      "low": "272.38",
      "close": "273.55",
      "volume": "41908530"
    },
    {
      "date": "2026-05-06",
      "open": "272.89",
      "high": "277.80",
      "low": "272.2076",
      "close": "274.99",
      "volume": "44551960"
    },
    {
      "date": "2026-05-07",
      "open": "275.02",
      "high": "276.63",
      "low": "270.49",
      "close": "271.17",
      "volume": "35892880"
    },
    {
      "date": "2026-05-08",
      "open": "271.63",
      "high": "274.00",
      "low": "269.95",
      "close": "272.68",
      "volume": "34732680"
    },
    {
      "date": "2026-05-11",
      "open": "269.835",
      "high": "273.63",
      "low": "268.48",
      "close": "268.99",
      "volume": "38176700"
    },
    {
      "date": "2026-05-12",
      "open": "266.71",
      "high": "267.65",
      "low": "262.63",
      "close": "265.82",
      "volume": "36776220"
    },
    {
      "date": "2026-05-13",
      "open": "264.43",
      "high": "270.72",
      "low": "263.20",
      "close": "270.13",
      "volume": "39670920"
    },
    {
      "date": "2026-05-14",
      "open": "269.15",
      "high": "270.7799",
      "low": "266.63",
      "close": "267.22",
      "volume": "31338440"
    },
    {
      "date": "2026-05-15",
      "open": "262.50",
      "high": "264.355",
      "low": "260.8901",
      "close": "264.14",
      "volume": "40770340"
    },
    {
      "date": "2026-05-18",
      "open": "263.865",
      "high": "268.85",
      "low": "262.53",
      "close": "264.86",
      "volume": "33690790"
    },
    {
      "date": "2026-05-19",
      "open": "262.04",
      "high": "262.25",
      "low": "255.19",
      "close": "259.34",
      "volume": "40340700"
    },
    {
      "date": "2026-05-20",
      "open": "260.05",
      "high": "265.58",
      "low": "259.533",
      "close": "265.01",
      "volume": "34933150"
    },
    {
      "date": "2026-05-21",
      "open": "263.50",
      "high": "269.4899",
      "low": "261.37",
      "close": "268.46",
      "volume": "36591740"
    },
    {
      "date": "2026-05-22",
      "open": "268.655",
      "high": "269.785",
      "low": "266.235",
      "close": "266.32",
      "volume": "27535530"
    },
    {
      "date": "2026-05-26",
      "open": "267.94",
      "high": "269.30",
      "low": "262.07",
      "close": "265.29",
      "volume": "38028120"
    },
    {
      "date": "2026-05-27",
      "open": "266.15",
      "high": "272.41",
      "low": "265.7001",
      "close": "271.85",
      "volume": "40061860"
    },
    {
      "date": "2026-05-28",
      "open": "272.27",
      "high": "274.50",
      "low": "267.44",
      "close": "274.00",
      "volume": "40630390"
    },
    {
      "date": "2026-05-29",
      "open": "271.29",
      "high": "274.75",
      "low": "269.64",
      "close": "270.64",
      "volume": "54749560"
    },
    {
      "date": "2026-06-01",
      "open": "266.285",
      "high": "266.63",
      "low": "260.70",
      "close": "261.26",
      "volume": "53604380"
    },
    {
      "date": "2026-06-02",
      "open": "257.16",
      "high": "261.2025",
      "low": "254.37",
      "close": "256.52",
      "volume": "41810980"
    },
    {
      "date": "2026-06-03",
      "open": "254.70",
      "high": "257.09",
      "low": "247.71",
      "close": "250.02",
      "volume": "51394190"
    },
    {
      "date": "2026-06-04",
      "open": "253.12",
      "high": "255.83",
      "low": "251.75",
      "close": "253.79",
      "volume": "35609770"
    },
    {
      "date": "2026-06-05",
      "open": "254.255",
      "high": "256.38",
      "low": "245.78",
      "close": "246.03",
      "volume": "55607840"
    },
    {
      "date": "2026-06-08",
      "open": "246.68",
      "high": "249.42",
      "low": "243.36",
      "close": "245.22",
      "volume": "33899530"
    },
    {
      "date": "2026-06-09",
      "open": "247.73",
      "high": "250.43",
      "low": "240.40",
      "close": "244.19",
      "volume": "44425360"
    },
    {
      "date": "2026-06-10",
      "open": "243.605",
      "high": "244.065",
      "low": "237.45",
      "close": "238.00",
      "volume": "38590240"
    },
    {
      "date": "2026-06-11",
      "open": "237.93",
      "high": "242.14",
      "low": "235.18",
      "close": "241.51",
      "volume": "41335400"
    },
    {
      "date": "2026-06-12",
      "open": "243.21",
      "high": "243.36",
      "low": "233.59",
      "close": "238.55",
      "volume": "51251140"
    },
    {
      "date": "2026-06-15",
      "open": "245.02",
      "high": "247.805",
      "low": "244.73",
      "close": "246.02",
      "volume": "41711580"
    },
    {
      "date": "2026-06-16",
      "open": "248.00",
      "high": "249.51",
      "low": "245.4511",
      "close": "246.00",
      "volume": "35187410"
    },
    {
      "date": "2026-06-17",
      "open": "244.90",
      "high": "245.91",
      "low": "236.00",
      "close": "237.50",
      "volume": "44780770"
    },
    {
      "date": "2026-06-18",
      "open": "240.12",
      "high": "245.73",
      "low": "236.02",
      "close": "244.39",
      "volume": "75624420"
    },
    {
      "date": "2026-06-22",
      "open": "240.08",
      "high": "242.00",
      "low": "232.24",
      "close": "232.79",
      "volume": "68388530"
    },
    {
      "date": "2026-06-23",
      "open": "232.55",
      "high": "236.87",
      "low": "232.00",
      "close": "234.11",
      "volume": "60492560"
    },
    {
      "date": "2026-06-24",
      "open": "233.845",
      "high": "242.4199",
      "low": "232.95",
      "close": "234.27",
      "volume": "70282580"
    },
    {
      "date": "2026-06-25",
      "open": "232.02",
      "high": "232.32",
      "low": "225.55",
      "close": "227.01",
      "volume": "77858480"
    },
    {
      "date": "2026-06-26",
      "open": "227.205",
      "high": "233.90",
      "low": "226.125",
      "close": "232.69",
      "volume": "248372100"
    },
    {
      "date": "2026-06-29",
      "open": "234.215",
      "high": "249.71",
      "low": "233.80",
      "close": "240.14",
      "volume": "77619230"
    },
    {
      "date": "2026-06-30",
      "open": "237.35",
      "high": "241.54",
      "low": "237.171",
      "close": "238.34",
      "volume": "66228260"
    },
    {
      "date": "2026-07-01",
      "open": "239.75",
      "high": "244.90",
      "low": "234.90",
      "close": "241.70",
      "volume": "53829850"
    },
    {
      "date": "2026-07-02",
      "open": "241.605",
      "high": "246.72",
      "low": "241.08",
      "close": "242.67",
      "volume": "48298140"
    },
    {
      "date": "2026-07-06",
      "open": "243.795",
      "high": "246.04",
      "low": "240.88",
      "close": "244.16",
      "volume": "40044030"
    },
    {
      "date": "2026-07-07",
      "open": "246.975",
      "high": "248.93",
      "low": "242.70",
      "close": "245.98",
      "volume": "40579600"
    },
    {
      "date": "2026-07-08",
      "open": "244.27",
      "high": "244.80",
      "low": "240.52",
      "close": "243.62",
      "volume": "29653040"
    },
    {
      "date": "2026-07-09",
      "open": "239.82",
      "high": "247.50",
      "low": "238.25",
      "close": "247.04",
      "volume": "38091690"
    },
    {
      "date": "2026-07-10",
      "open": "249.55",
      "high": "251.03",
      "low": "244.41",
      "close": "245.34",
      "volume": "31654000"
    },
    {
      "date": "2026-07-13",
      "open": "244.68",
      "high": "249.65",
      "low": "244.18",
      "close": "247.31",
      "volume": "34636090"
    },
    {
      "date": "2026-07-14",
      "open": "245.55",
      "high": "248.56",
      "low": "243.80",
      "close": "247.49",
      "volume": "30108050"
    },
    {
      "date": "2026-07-15",
      "open": "249.75",
      "high": "256.48",
      "low": "249.75",
      "close": "254.96",
      "volume": "45240620"
    },
    {
      "date": "2026-07-16",
      "open": "255.12",
      "high": "258.0825",
      "low": "248.00",
      "close": "249.89",
      "volume": "45343710"
    },
    {
      "date": "2026-07-17",
      "open": "244.46",
      "high": "250.24",
      "low": "243.59",
      "close": "247.23",
      "volume": "43572360"
    },
    {
      "date": "2026-07-20",
      "open": "248.76",
      "high": "252.89",
      "low": "248.00",
      "close": "249.99",
      "volume": "32406480"
    },
    {
      "date": "2026-07-21",
      "open": "249.105",
      "high": "249.34",
      "low": "246.42",
      "close": "247.55",
      "volume": "27732060"
    },
    {
      "date": "2026-07-22",
      "open": "248.265",
      "high": "248.45",
      "low": "242.45",
      "close": "244.85",
      "volume": "34112730"
    },
    {
      "date": "2026-07-23",
      "open": "236.26",
      "high": "238.3499",
      "low": "232.0516",
      "close": "233.66",
      "volume": "47465340"
    },
    {
      "date": "2026-07-24",
      "open": "234.38",
      "high": "234.95",
      "low": "231.34",
      "close": "232.11",
      "volume": "35017360"
    },
    {
      "date": "2026-07-27",
      "open": "235.665",
      "high": "235.89",
      "low": "230.99",
      "close": "231.39",
      "volume": "34999500"
    },
    {
      "date": "2026-07-28",
      "open": "232.85",
      "high": "233.11",
      "low": "228.10",
      "close": "230.86",
      "volume": "44521600"
    },
    {
      "date": "2026-07-29",
      "open": "229.315",
      "high": "232.82",
      "low": "226.16",
      "close": "226.65",
      "volume": "44957520"
    },
    {
      "date": "2026-07-30",
      "open": "233.35",
      "high": "239.8236",
      "low": "231.06",
      "close": "235.50",
      "volume": "101839800"
    },
    {
      "date": "2026-07-31",
      "open": "265.00",
      "high": "273.23",
      "low": "262.01",
      "close": "271.58",
      "volume": "129054800"
    },
    {
      "date": "2026-08-03",
      "open": "278.29",
      "high": "287.20",
      "low": "278.00",
      "close": "284.02",
      "volume": "90830220"
    },
    {
      "date": "2026-08-04",
      "open": "276.06",
      "high": "281.07",
      "low": "275.82",
      "close": "277.42",
      "volume": "69748060"
    },
    {
      "date": "2026-08-05",
      "open": "281.59",
      "high": "282.79",
      "low": "270.73",
      "close": "272.65",
      "volume": "45119800"
    }
  ]
}