{
  "source": "https://api.nasdaq.com/api/quote/AAPL/historical",
  "symbol": "AAPL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "146.35",
      "high": "147.11",
      "low": "145.63",
      "close": "146.14",
      "volume": "54126810"
    },
    {
      "date": "2021-08-09",
      "open": "146.20",
      "high": "146.70",
      "low": "145.52",
      "close": "146.09",
      "volume": "48908690"
    },
    {
      "date": "2021-08-10",
      "open": "146.44",
      "high": "147.71",
      "low": "145.30",
      "close": "145.60",
      "volume": "69023080"
    },
    {
      "date": "2021-08-11",
      "open": "146.05",
      "high": "146.72",
      "low": "145.53",
      "close": "145.86",
      "volume": "48493460"
    },
    {
      "date": "2021-08-12",
      "open": "146.19",
      "high": "149.05",
      "low": "145.84",
      "close": "148.89",
      "volume": "73779110"
    },
    {
      "date": "2021-08-13",
      "open": "148.97",
      "high": "149.4444",
      "low": "148.27",
      "close": "149.10",
      "volume": "59375010"
    },
    {
      "date": "2021-08-16",
      "open": "148.535",
      "high": "151.19",
      "low": "146.47",
      "close": "151.12",
      "volume": "103558800"
    },
    {
      "date": "2021-08-17",
      "open": "150.23",
      "high": "151.68",
      "low": "149.09",
      "close": "150.19",
      "volume": "92229740"
    },
    {
      "date": "2021-08-18",
      "open": "149.80",
      "high": "150.72",
      "low": "146.15",
      "close": "146.36",
      "volume": "86325990"
    },
    {
      "date": "2021-08-19",
      "open": "145.03",
      "high": "148.00",
      "low": "144.50",
      "close": "146.70",
      "volume": "86960310"
    },
    {
      "date": "2021-08-20",
      "open": "147.44",
      "high": "148.50",
      "low": "146.78",
      "close": "148.19",
      "volume": "60549630"
    },
    {
      "date": "2021-08-23",
      "open": "148.31",
      "high": "150.19",
      "low": "147.89",
      "close": "149.71",
      "volume": "60131810"
    },
    {
      "date": "2021-08-24",
      "open": "149.45",
      "high": "150.86",
      "low": "149.15",
      "close": "149.62",
      "volume": "48606430"
    },
    {
      "date": "2021-08-25",
      "open": "149.81",
      "high": "150.32",
      "low": "147.80",
      "close": "148.36",
      "volume": "58991300"
    },
    {
      "date": "2021-08-26",
      "open": "148.35",
      "high": "149.12",
      "low": "147.51",
      "close": "147.54",
      "volume": "48597200"
    },
    {
      "date": "2021-08-27",
      "open": "147.48",
      "high": "148.75",
      "low": "146.83",
      "close": "148.60",
      "volume": "55802390"
    },
    {
      "date": "2021-08-30",
      "open": "149.00",
      "high": "153.49",
      "low": "148.61",
      "close": "153.12",
      "volume": "90956720"
    },
    {
      "date": "2021-08-31",
      "open": "152.66",
      "high": "152.80",
      "low": "151.29",
      "close": "151.83",
      "volume": "86453120"
    },
    {
      "date": "2021-09-01",
      "open": "152.83",
      "high": "154.98",
      "low": "152.34",
      "close": "152.51",
      "volume": "80313710"
    },
    {
      "date": "2021-09-02",
      "open": "153.87",
      "high": "154.72",
      "low": "152.40",
      "close": "153.65",
      "volume": "71171320"
    },
    {
      "date": "2021-09-03",
      "open": "153.76",
      "high": "154.63",
      "low": "153.09",
      "close": "154.30",
      "volume": "57866070"
    },
    {
      "date": "2021-09-07",
      "open": "154.97",
      "high": "157.26",
      "low": "154.39",
      "close": "156.69",
      "volume": "82278260"
    },
    {
      "date": "2021-09-08",
      "open": "156.98",
      "high": "157.04",
      "low": "153.975",
      "close": "155.11",
      "volume": "74420210"
    },
    {
      "date": "2021-09-09",
      "open": "155.49",
      "high": "156.11",
      "low": "153.95",
      "close": "154.07",
      "volume": "57305730"
    },
    {
      "date": "2021-09-10",
      "open": "155.00",
      "high": "155.48",
      "low": "148.70",
      "close": "148.97",
      "volume": "140893200"
    },
    {
      "date": "2021-09-13",
      "open": "150.63",
      "high": "151.42",
      "low": "148.75",
      "close": "149.55",
      "volume": "102404300"
    },
    {
      "date": "2021-09-14",
      "open": "150.35",
      "high": "151.07",
      "low": "146.91",
      "close": "148.12",
      "volume": "109296300"
    },
    {
      "date": "2021-09-15",
      "open": "148.56",
      "high": "149.44",
      "low": "146.37",
      "close": "149.03",
      "volume": "83281320"
    },
    {
      "date": "2021-09-16",
      "open": "148.44",
      "high": "148.97",
      "low": "147.221",
      "close": "148.79",
      "volume": "68034150"
    },
    {
      "date": "2021-09-17",
      "open": "148.82",
      "high": "148.82",
      "low": "145.76",
      "close": "146.06",
      "volume": "129868800"
    },
    {
      "date": "2021-09-20",
      "open": "143.80",
      "high": "144.84",
      "low": "141.27",
      "close": "142.94",
      "volume": "123478900"
    },
    {
      "date": "2021-09-21",
      "open": "143.93",
      "high": "144.60",
      "low": "142.78",
      "close": "143.43",
      "volume": "75833960"
    },
    {
      "date": "2021-09-22",
      "open": "144.45",
      "high": "146.43",
      "low": "143.7001",
      "close": "145.85",
      "volume": "76404340"
    },
    {
      "date": "2021-09-23",
      "open": "146.65",
      "high": "147.08",
      "low": "145.64",
      "close": "146.83",
      "volume": "64838170"
    },
    {
      "date": "2021-09-24",
      "open": "145.66",
      "high": "147.4701",
      "low": "145.56",
      "close": "146.92",
      "volume": "53477870"
    },
    {
      "date": "2021-09-27",
      "open": "145.47",
      "high": "145.96",
      "low": "143.82",
      "close": "145.37",
      "volume": "74150730"
    },
    {
      "date": "2021-09-28",
      "open": "143.25",
      "high": "144.75",
      "low": "141.69",
      "close": "141.91",
      "volume": "108972300"
    },
    {
      "date": "2021-09-29",
      "open": "142.47",
      "high": "144.45",
      "low": "142.03",
      "close": "142.83",
      "volume": "74602040"
    },
    {
      "date": "2021-09-30",
      "open": "143.66",
      "high": "144.378",
      "low": "141.28",
      "close": "141.50",
      "volume": "89056660"
    },
    {
      "date": "2021-10-01",
      "open": "141.90",
      "high": "142.92",
      "low": "139.1101",
      "close": "142.65",
      "volume": "94639580"
    },
    {
      "date": "2021-10-04",
      "open": "141.76",
      "high": "142.21",
      "low": "138.27",
      "close": "139.14",
      "volume": "98322010"
    },
    {
      "date": "2021-10-05",
      "open": "139.49",
      "high": "142.24",
      "low": "139.36",
      "close": "141.11",
      "volume": "80861060"
    },
    {
      "date": "2021-10-06",
      "open": "139.47",
      "high": "142.15",
      "low": "138.37",
      "close": "142.00",
      "volume": "83221120"
    },
    {
      "date": "2021-10-07",
      "open": "143.06",
      "high": "144.215",
      "low": "142.72",
      "close": "143.29",
      "volume": "61732660"
    },
    {
      "date": "2021-10-08",
      "open": "144.03",
      "high": "144.1781",
      "low": "142.56",
      "close": "142.90",
      "volume": "58773160"
    },
    {
      "date": "2021-10-11",
      "open": "142.27",
      "high": "144.81",
      "low": "141.81",
      "close": "142.81",
      "volume": "64452220"
    },
    {
      "date": "2021-10-12",
      "open": "143.23",
      "high": "143.25",
      "low": "141.0401",
      "close": "141.51",
      "volume": "73035860"
    },
    {
      "date": "2021-10-13",
      "open": "141.235",
      "high": "141.40",
      "low": "139.20",
      "close": "140.91",
      "volume": "78762720"
    },
    {
      "date": "2021-10-14",
      "open": "142.11",
      "high": "143.88",
      "low": "141.51",
      "close": "143.76",
      "volume": "69907100"
    },
    {
      "date": "2021-10-15",
      "open": "143.77",
      "high": "144.895",
      "low": "143.51",
      "close": "144.84",
      "volume": "67940330"
    },
    {
      "date": "2021-10-18",
      "open": "143.445",
      "high": "146.84",
      "low": "143.16",
      "close": "146.55",
      "volume": "85589180"
    },
    {
      "date": "2021-10-19",
      "open": "147.01",
      "high": "149.17",
      "low": "146.55",
      "close": "148.76",
      "volume": "76378890"
    },
    {
      "date": "2021-10-20",
      "open": "148.70",
      "high": "149.7539",
      "low": "148.12",
      "close": "149.26",
      "volume": "58418790"
    },
    {
      "date": "2021-10-21",
      "open": "148.81",
      "high": "149.64",
      "low": "147.87",
      "close": "149.48",
      "volume": "61420990"
    },
    {
      "date": "2021-10-22",
      "open": "149.69",
      "high": "150.18",
      "low": "148.64",
      "close": "148.69",
      "volume": "58883440"
    },
    {
      "date": "2021-10-25",
      "open": "148.68",
      "high": "149.37",
      "low": "147.6211",
      "close": "148.64",
      "volume": "50720560"
    },
    {
      "date": "2021-10-26",
      "open": "149.33",
      "high": "150.84",
      "low": "149.0101",
      "close": "149.32",
      "volume": "60893400"
    },
    {
      "date": "2021-10-27",
      "open": "149.36",
      "high": "149.73",
      "low": "148.49",
      "close": "148.85",
      "volume": "56094930"
    },
    {
      "date": "2021-10-28",
      "open": "149.82",
      "high": "153.165",
      "low": "149.72",
      "close": "152.57",
      "volume": "100077900"
    },
    {
      "date": "2021-10-29",
      "open": "147.215",
      "high": "149.94",
      "low": "146.4128",
      "close": "149.80",
      "volume": "124953200"
    },
    {
      "date": "2021-11-01",
      "open": "148.985",
      "high": "149.70",
      "low": "147.80",
      "close": "148.96",
      "volume": "74588260"
    },
    {
      "date": "2021-11-02",
      "open": "148.66",
      "high": "151.57",
      "low": "148.65",
      "close": "150.02",
      "volume": "69121990"
    },
    {
      "date": "2021-11-03",
      "open": "150.39",
      "high": "151.97",
      "low": "149.82",
      "close": "151.49",
      "volume": "54511530"
    },
    {
      "date": "2021-11-04",
      "open": "151.58",
      "high": "152.43",
      "low": "150.64",
      "close": "150.96",
      "volume": "60394620"
    },
    {
      "date": "2021-11-05",
      "open": "151.89",
      "high": "152.20",
      "low": "150.06",
      "close": "151.28",
      "volume": "65463880"
    },
    {
      "date": "2021-11-08",
      "open": "151.41",
      "high": "151.57",
      "low": "150.16",
      "close": "150.44",
      "volume": "55020870"
    },
    {
      "date": "2021-11-09",
      "open": "150.20",
      "high": "151.428",
      "low": "150.0601",
      "close": "150.81",
      "volume": "56787930"
    },
    {
      "date": "2021-11-10",
      "open": "150.02",
      "high": "150.13",
      "low": "147.85",
      "close": "147.92",
      "volume": "65187090"
    },
    {
      "date": "2021-11-11",
      "open": "148.96",
      "high": "149.43",
      "low": "147.681",
      "close": "147.87",
      "volume": "40999950"
    },
    {
      "date": "2021-11-12",
      "open": "148.43",
      "high": "150.40",
      "low": "147.48",
      "close": "149.99",
      "volume": "63804010"
    },
    {
      "date": "2021-11-15",
      "open": "150.37",
      "high": "151.88",
      "low": "149.43",
      "close": "150.00",
      "volume": "59222800"
    },
    {
      "date": "2021-11-16",
      "open": "149.94",
      "high": "151.488",
      "low": "149.34",
      "close": "151.00",
      "volume": "59256210"
    },
    {
      "date": "2021-11-17",
      "open": "150.995",
      "high": "155.00",
      "low": "150.99",
      "close": "153.49",
      "volume": "88807000"
    },
    {
      "date": "2021-11-18",
      "open": "153.71",
      "high": "158.67",
      "low": "153.05",
      "close": "157.87",
      "volume": "137827700"
    },
    {
      "date": "2021-11-19",
      "open": "157.65",
      "high": "161.02",
      "low": "156.5328",
      "close": "160.55",
      "volume": "117305600"
    },
    {
      "date": "2021-11-22",
      "open": "161.68",
      "high": "165.70",
      "low": "161.00",
      "close": "161.02",
      "volume": "117467900"
    },
    {
      "date": "2021-11-23",
      "open": "161.12",
      "high": "161.80",
      "low": "159.0601",
      "close": "161.41",
      "volume": "96041900"
    },
    {
      "date": "2021-11-24",
      "open": "160.75",
      "high": "162.14",
      "low": "159.64",
      "close": "161.94",
      "volume": "69463620"
    },
    {
      "date": "2021-11-26",
      "open": "159.565",
      "high": "160.45",
      "low": "156.36",
      "close": "156.81",
      "volume": "76959750"
    },
    {
      "date": "2021-11-29",
      "open": "159.37",
      "high": "161.19",
      "low": "158.7901",
      "close": "160.24",
      "volume": "88748220"
    },
    {
      "date": "2021-11-30",
      "open": "159.985",
      "high": "165.52",
      "low": "159.92",
      "close": "165.30",
      "volume": "174048100"
    },
    {
      "date": "2021-12-01",
      "open": "167.48",
      "high": "170.30",
      "low": "164.53",
      "close": "164.77",
      "volume": "152423000"
    },
    {
      "date": "2021-12-02",
      "open": "158.735",
      "high": "164.20",
      "low": "157.80",
      "close": "163.76",
      "volume": "136739200"
    },
    {
      "date": "2021-12-03",
      "open": "164.02",
      "high": "164.96",
      "low": "159.72",
      "close": "161.84",
      "volume": "118023100"
    },
    {
      "date": "2021-12-06",
      "open": "164.29",
      "high": "167.8799",
      "low": "164.28",
      "close": "165.32",
      "volume": "107497000"
    },
    {
      "date": "2021-12-07",
      "open": "169.08",
      "high": "171.58",
      "low": "168.34",
      "close": "171.18",
      "volume": "120405400"
    },
    {
      "date": "2021-12-08",
      "open": "172.125",
      "high": "175.96",
      "low": "170.70",
      "close": "175.08",
      "volume": "116998900"
    },
    {
      "date": "2021-12-09",
      "open": "174.91",
      "high": "176.75",
      "low": "173.92",
      "close": "174.56",
      "volume": "108923700"
    },
    {
      "date": "2021-12-10",
      "open": "175.205",
      "high": "179.63",
      "low": "174.69",
      "close": "179.45",
      "volume": "115402700"
    },
    {
      "date": "2021-12-13",
      "open": "181.115",
      "high": "182.13",
      "low": "175.53",
      "close": "175.74",
      "volume": "153237000"
    },
    {
      "date": "2021-12-14",
      "open": "175.25",
      "high": "177.74",
      "low": "172.21",
      "close": "174.33",
      "volume": "139380400"
    },
    {
      "date": "2021-12-15",
      "open": "175.11",
      "high": "179.50",
      "low": "172.3108",
      "close": "179.30",
      "volume": "131063300"
    },
    {
      "date": "2021-12-16",
      "open": "179.28",
      "high": "181.14",
      "low": "170.75",
      "close": "172.26",
      "volume": "150185800"
    },
    {
      "date": "2021-12-17",
      "open": "169.93",
      "high": "173.47",
      "low": "169.69",
      "close": "171.14",
      "volume": "195923400"
    },
    {
      "date": "2021-12-20",
      "open": "168.28",
      "high": "170.58",
      "low": "167.46",
      "close": "169.75",
      "volume": "107499100"
    },
    {
      "date": "2021-12-21",
      "open": "171.555",
      "high": "173.20",
      "low": "169.12",
      "close": "172.99",
      "volume": "91185910"
    },
    {
      "date": "2021-12-22",
      "open": "173.04",
      "high": "175.86",
      "low": "172.15",
      "close": "175.64",
      "volume": "92135300"
    },
    {
      "date": "2021-12-23",
      "open": "175.85",
      "high": "176.8499",
      "low": "175.27",
      "close": "176.28",
      "volume": "68356570"
    },
    {
      "date": "2021-12-27",
      "open": "177.085",
      "high": "180.42",
      "low": "177.07",
      "close": "180.33",
      "volume": "74919580"
    },
    {
      "date": "2021-12-28",
      "open": "180.16",
      "high": "181.33",
      "low": "178.53",
      "close": "179.29",
      "volume": "79144340"
    },
    {
      "date": "2021-12-29",
      "open": "179.33",
      "high": "180.63",
      "low": "178.14",
      "close": "179.38",
      "volume": "62348930"
    },
    {
      "date": "2021-12-30",
      "open": "179.47",
      "high": "180.57",
      "low": "178.09",
      "close": "178.20",
      "volume": "59773010"
    },
    {
      "date": "2021-12-31",
      "open": "178.085",
      "high": "179.23",
      "low": "177.26",
      "close": "177.57",
      "volume": "64062260"
    },
    {
      "date": "2022-01-03",
      "open": "177.83",
      "high": "182.88",
      "low": "177.71",
      "close": "182.01",
      "volume": "104701200"
    },
    {
      "date": "2022-01-04",
      "open": "182.63",
      "high": "182.94",
      "low": "179.12",
      "close": "179.70",
      "volume": "99310440"
    },
    {
      "date": "2022-01-05",
      "open": "179.61",
      "high": "180.17",
      "low": "174.64",
      "close": "174.92",
      "volume": "94537600"
    },
    {
      "date": "2022-01-06",
      "open": "172.70",
      "high": "175.30",
      "low": "171.64",
      "close": "172.00",
      "volume": "96903960"
    },
    {
      "date": "2022-01-07",
      "open": "172.89",
      "high": "174.14",
      "low": "171.03",
      "close": "172.17",
      "volume": "86709150"
    },
    {
      "date": "2022-01-10",
      "open": "169.08",
      "high": "172.50",
      "low": "168.17",
      "close": "172.19",
      "volume": "106765600"
    },
    {
      "date": "2022-01-11",
      "open": "172.32",
      "high": "175.18",
      "low": "170.82",
      "close": "175.08",
      "volume": "76138310"
    },
    {
      "date": "2022-01-12",
      "open": "176.12",
      "high": "177.18",
      "low": "174.82",
      "close": "175.53",
      "volume": "74805170"
    },
    {
      "date": "2022-01-13",
      "open": "175.78",
      "high": "176.62",
      "low": "171.79",
      "close": "172.19",
      "volume": "84505760"
    },
    {
      "date": "2022-01-14",
      "open": "171.34",
      "high": "173.78",
      "low": "171.09",
      "close": "173.07",
      "volume": "80440780"
    },
    {
      "date": "2022-01-18",
      "open": "171.51",
      "high": "172.54",
      "low": "169.405",
      "close": "169.80",
      "volume": "91168730"
    },
    {
      "date": "2022-01-19",
      "open": "170.00",
      "high": "171.08",
      "low": "165.94",
      "close": "166.23",
      "volume": "94814990"
    },
    {
      "date": "2022-01-20",
      "open": "166.98",
      "high": "169.68",
      "low": "164.18",
      "close": "164.51",
      "volume": "91420520"
    },
    {
      "date": "2022-01-21",
      "open": "164.415",
      "high": "166.33",
      "low": "162.30",
      "close": "162.41",
      "volume": "122848900"
    },
    {
      "date": "2022-01-24",
      "open": "160.02",
      "high": "162.30",
      "low": "154.70",
      "close": "161.62",
      "volume": "162706700"
    },
    {
      "date": "2022-01-25",
      "open": "158.98",
      "high": "162.76",
      "low": "157.02",
      "close": "159.78",
      "volume": "115798400"
    },
    {
      "date": "2022-01-26",
      "open": "163.50",
      "high": "164.3894",
      "low": "157.82",
      "close": "159.69",
      "volume": "108275300"
    },
    {
      "date": "2022-01-27",
      "open": "162.45",
      "high": "163.84",
      "low": "158.28",
      "close": "159.22",
      "volume": "121954600"
    },
    {
      "date": "2022-01-28",
      "open": "165.71",
      "high": "170.35",
      "low": "162.80",
      "close": "170.33",
      "volume": "179935700"
    },
    {
      "date": "2022-01-31",
      "open": "170.16",
      "high": "175.00",
      "low": "169.51",
      "close": "174.78",
      "volume": "115541600"
    },
    {
      "date": "2022-02-01",
      "open": "174.01",
      "high": "174.84",
      "low": "172.31",
      "close": "174.61",
      "volume": "86213910"
    },
    {
      "date": "2022-02-02",
      "open": "174.745",
      "high": "175.88",
      "low": "173.33",
      "close": "175.84",
      "volume": "84914260"
    },
    {
      "date": "2022-02-03",
      "open": "174.48",
      "high": "176.2399",
      "low": "172.12",
      "close": "172.90",
      "volume": "89418070"
    },
    {
      "date": "2022-02-04",
      "open": "171.68",
      "high": "174.10",
      "low": "170.68",
      "close": "172.39",
      "volume": "82465400"
    },
    {
      "date": "2022-02-07",
      "open": "172.86",
      "high": "173.9458",
      "low": "170.95",
      "close": "171.66",
      "volume": "77251200"
    },
    {
      "date": "2022-02-08",
      "open": "171.73",
      "high": "175.35",
      "low": "171.43",
      "close": "174.83",
      "volume": "74829220"
    },
    {
      "date": "2022-02-09",
      "open": "176.05",
      "high": "176.65",
      "low": "174.90",
      "close": "176.28",
      "volume": "71285040"
    },
    {
      "date": "2022-02-10",
      "open": "174.14",
      "high": "175.48",
      "low": "171.55",
      "close": "172.12",
      "volume": "90865900"
    },
    {
      "date": "2022-02-11",
      "open": "172.33",
      "high": "173.08",
      "low": "168.04",
      "close": "168.64",
      "volume": "98670690"
    },
    {
      "date": "2022-02-14",
      "open": "167.37",
      "high": "169.58",
      "low": "166.56",
      "close": "168.88",
      "volume": "86185530"
    },
    {
      "date": "2022-02-15",
      "open": "170.97",
      "high": "172.95",
      "low": "170.25",
      "close": "172.79",
      "volume": "64286320"
    },
    {
      "date": "2022-02-16",
      "open": "171.85",
      "high": "173.34",
      "low": "170.05",
      "close": "172.55",
      "volume": "61177400"
    },
    {
      "date": "2022-02-17",
      "open": "171.03",
      "high": "171.91",
      "low": "168.47",
      "close": "168.88",
      "volume": "69589340"
    },
    {
      "date": "2022-02-18",
      "open": "169.82",
      "high": "170.5413",
      "low": "166.19",
      "close": "167.30",
      "volume": "82772670"
    },
    {
      "date": "2022-02-22",
      "open": "164.98",
      "high": "166.69",
      "low": "162.15",
      "close": "164.32",
      "volume": "91162760"
    },
    {
      "date": "2022-02-23",
      "open": "165.54",
      "high": "166.15",
      "low": "159.75",
      "close": "160.07",
      "volume": "90009250"
    },
    {
      "date": "2022-02-24",
      "open": "152.58",
      "high": "162.85",
      "low": "152.00",
      "close": "162.74",
      "volume": "141147500"
    },
    {
      "date": "2022-02-25",
      "open": "163.84",
      "high": "165.12",
      "low": "160.8738",
      "close": "164.85",
      "volume": "91974220"
    },
    {
      "date": "2022-02-28",
      "open": "163.06",
      "high": "165.42",
      "low": "162.43",
      "close": "165.12",
      "volume": "95056630"
    },
    {
      "date": "2022-03-01",
      "open": "164.695",
      "high": "166.60",
      "low": "161.97",
      "close": "163.20",
      "volume": "83474430"
    },
    {
      "date": "2022-03-02",
      "open": "164.39",
      "high": "167.36",
      "low": "162.95",
      "close": "166.56",
      "volume": "79724750"
    },
    {
      "date": "2022-03-03",
      "open": "168.47",
      "high": "168.91",
      "low": "165.55",
      "close": "166.23",
      "volume": "76678440"
    },
    {
      "date": "2022-03-04",
      "open": "164.49",
      "high": "165.55",
      "low": "162.10",
      "close": "163.17",
      "volume": "83819590"
    },
    {
      "date": "2022-03-07",
      "open": "163.36",
      "high": "165.02",
      "low": "159.04",
      "close": "159.30",
      "volume": "96418850"
    },
    {
      "date": "2022-03-08",
      "open": "158.82",
      "high": "162.88",
      "low": "155.80",
      "close": "157.44",
      "volume": "131148300"
    },
    {
      "date": "2022-03-09",
      "open": "161.475",
      "high": "163.41",
      "low": "159.41",
      "close": "162.95",
      "volume": "91454910"
    },
    {
      "date": "2022-03-10",
      "open": "160.20",
      "high": "160.39",
      "low": "155.98",
      "close": "158.52",
      "volume": "105342000"
    },
    {
      "date": "2022-03-11",
      "open": "158.93",
      "high": "159.28",
      "low": "154.50",
      "close": "154.73",
      "volume": "96970100"
    },
    {
      "date": "2022-03-14",
      "open": "151.45",
      "high": "154.12",
      "low": "150.10",
      "close": "150.62",
      "volume": "108732100"
    },
    {
      "date": "2022-03-15",
      "open": "150.90",
      "high": "155.57",
      "low": "150.38",
      "close": "155.09",
      "volume": "92964300"
    },
    {
      "date": "2022-03-16",
      "open": "157.05",
      "high": "160.00",
      "low": "154.46",
      "close": "159.59",
      "volume": "102300200"
    },
    {
      "date": "2022-03-17",
      "open": "158.61",
      "high": "161.00",
      "low": "157.63",
      "close": "160.62",
      "volume": "75615380"
    },
    {
      "date": "2022-03-18",
      "open": "160.51",
      "high": "164.48",
      "low": "159.76",
      "close": "163.98",
      "volume": "123511700"
    },
    {
      "date": "2022-03-21",
      "open": "163.51",
      "high": "166.35",
      "low": "163.015",
      "close": "165.38",
      "volume": "95811350"
    },
    {
      "date": "2022-03-22",
      "open": "165.51",
      "high": "169.42",
      "low": "164.91",
      "close": "168.82",
      "volume": "81532010"
    },
    {
      "date": "2022-03-23",
      "open": "167.99",
      "high": "172.64",
      "low": "167.65",
      "close": "170.21",
      "volume": "98062670"
    },
    {
      "date": "2022-03-24",
      "open": "171.06",
      "high": "174.14",
      "low": "170.21",
      "close": "174.07",
      "volume": "90131420"
    },
    {
      "date": "2022-03-25",
      "open": "173.88",
      "high": "175.28",
      "low": "172.75",
      "close": "174.72",
      "volume": "80546160"
    },
    {
      "date": "2022-03-28",
      "open": "172.17",
      "high": "175.73",
      "low": "172.00",
      "close": "175.60",
      "volume": "90371920"
    },
    {
      "date": "2022-03-29",
      "open": "176.69",
      "high": "179.01",
      "low": "176.34",
      "close": "178.96",
      "volume": "100589400"
    },
    {
      "date": "2022-03-30",
      "open": "178.55",
      "high": "179.61",
      "low": "176.70",
      "close": "177.77",
      "volume": "92633150"
    },
    {
      "date": "2022-03-31",
      "open": "177.84",
      "high": "178.03",
      "low": "174.40",
      "close": "174.61",
      "volume": "103049300"
    },
    {
      "date": "2022-04-01",
      "open": "174.03",
      "high": "174.88",
      "low": "171.94",
      "close": "174.31",
      "volume": "78751330"
    },
    {
      "date": "2022-04-04",
      "open": "174.57",
      "high": "178.49",
      "low": "174.44",
      "close": "178.44",
      "volume": "76545980"
    },
    {
      "date": "2022-04-05",
      "open": "177.50",
      "high": "178.30",
      "low": "174.415",
      "close": "175.06",
      "volume": "73401790"
    },
    {
      "date": "2022-04-06",
      "open": "172.36",
      "high": "173.63",
      "low": "170.13",
      "close": "171.83",
      "volume": "89058780"
    },
    {
      "date": "2022-04-07",
      "open": "171.16",
      "high": "173.36",
      "low": "169.85",
      "close": "172.14",
      "volume": "77594650"
    },
    {
      "date": "2022-04-08",
      "open": "171.78",
      "high": "171.78",
      "low": "169.20",
      "close": "170.09",
      "volume": "76575510"
    },
    {
      "date": "2022-04-11",
      "open": "168.71",
      "high": "169.03",
      "low": "165.50",
      "close": "165.75",
      "volume": "72246710"
    },
    {
      "date": "2022-04-12",
      "open": "168.02",
      "high": "169.87",
      "low": "166.64",
      "close": "167.66",
      "volume": "79265180"
    },
    {
      "date": "2022-04-13",
      "open": "167.39",
      "high": "171.04",
      "low": "166.77",
      "close": "170.40",
      "volume": "70618930"
    },
    {
      "date": "2022-04-14",
      "open": "170.62",
      "high": "171.27",
      "low": "165.04",
      "close": "165.29",
      "volume": "75329380"
    },
    {
      "date": "2022-04-18",
      "open": "163.92",
      "high": "166.5984",
      "low": "163.57",
      "close": "165.07",
      "volume": "69023940"
    },
    {
      "date": "2022-04-19",
      "open": "165.02",
      "high": "167.82",
      "low": "163.91",
      "close": "167.40",
      "volume": "67723830"
    },
    {
      "date": "2022-04-20",
      "open": "168.76",
      "high": "168.88",
      "low": "166.10",
      "close": "167.23",
      "volume": "67929810"
    },
    {
      "date": "2022-04-21",
      "open": "168.91",
      "high": "171.53",
      "low": "165.91",
      "close": "166.42",
      "volume": "87227770"
    },
    {
      "date": "2022-04-22",
      "open": "166.46",
      "high": "167.8699",
      "low": "161.50",
      "close": "161.79",
      "volume": "84882420"
    },
    {
      "date": "2022-04-25",
      "open": "161.12",
      "high": "163.17",
      "low": "158.46",
      "close": "162.88",
      "volume": "96046380"
    },
    {
      "date": "2022-04-26",
      "open": "162.25",
      "high": "162.34",
      "low": "156.72",
      "close": "156.80",
      "volume": "95623240"
    },
    {
      "date": "2022-04-27",
      "open": "155.91",
      "high": "159.79",
      "low": "155.38",
      "close": "156.57",
      "volume": "88063190"
    },
    {
      "date": "2022-04-28",
      "open": "159.25",
      "high": "164.515",
      "low": "158.93",
      "close": "163.64",
      "volume": "130216800"
    },
    {
      "date": "2022-04-29",
      "open": "161.84",
      "high": "166.20",
      "low": "157.25",
      "close": "157.65",
      "volume": "131747600"
    },
    {
      "date": "2022-05-02",
      "open": "156.71",
      "high": "158.23",
      "low": "153.27",
      "close": "157.96",
      "volume": "123055300"
    },
    {
      "date": "2022-05-03",
      "open": "158.15",
      "high": "160.71",
      "low": "156.32",
      "close": "159.48",
      "volume": "88966530"
    },
    {
      "date": "2022-05-04",
      "open": "159.67",
      "high": "166.48",
      "low": "159.26",
      "close": "166.02",
      "volume": "108256500"
    },
    {
      "date": "2022-05-05",
      "open": "163.85",
      "high": "164.08",
      "low": "154.95",
      "close": "156.77",
      "volume": "130525300"
    },
    {
      "date": "2022-05-06",
      "open": "156.01",
      "high": "159.44",
      "low": "154.18",
      "close": "157.28",
      "volume": "116124600"
    },
    {
      "date": "2022-05-09",
      "open": "154.925",
      "high": "155.83",
      "low": "151.49",
      "close": "152.06",
      "volume": "131577900"
    },
    {
      "date": "2022-05-10",
      "open": "155.52",
      "high": "156.74",
      "low": "152.93",
      "close": "154.51",
      "volume": "115366700"
    },
    {
      "date": "2022-05-11",
      "open": "153.50",
      "high": "155.45",
      "low": "145.81",
      "close": "146.50",
      "volume": "142689800"
    },
    {
      "date": "2022-05-12",
      "open": "142.77",
      "high": "146.20",
      "low": "138.80",
      "close": "142.56",
      "volume": "182602000"
    },
    {
      "date": "2022-05-13",
      "open": "144.59",
      "high": "148.105",
      "low": "143.11",
      "close": "147.11",
      "volume": "113990900"
    },
    {
      "date": "2022-05-16",
      "open": "145.55",
      "high": "147.5199",
      "low": "144.18",
      "close": "145.54",
      "volume": "86643780"
    },
    {
      "date": "2022-05-17",
      "open": "148.86",
      "high": "149.77",
      "low": "146.68",
      "close": "149.24",
      "volume": "78336250"
    },
    {
      "date": "2022-05-18",
      "open": "146.85",
      "high": "147.3601",
      "low": "139.90",
      "close": "140.82",
      "volume": "109742900"
    },
    {
      "date": "2022-05-19",
      "open": "139.88",
      "high": "141.66",
      "low": "136.60",
      "close": "137.35",
      "volume": "136095600"
    },
    {
      "date": "2022-05-20",
      "open": "139.09",
      "high": "140.70",
      "low": "132.61",
      "close": "137.59",
      "volume": "137426100"
    },
    {
      "date": "2022-05-23",
      "open": "137.79",
      "high": "143.26",
      "low": "137.65",
      "close": "143.11",
      "volume": "117726300"
    },
    {
      "date": "2022-05-24",
      "open": "140.805",
      "high": "141.97",
      "low": "137.33",
      "close": "140.36",
      "volume": "104132700"
    },
    {
      "date": "2022-05-25",
      "open": "138.43",
      "high": "141.785",
      "low": "138.34",
      "close": "140.52",
      "volume": "92482700"
    },
    {
      "date": "2022-05-26",
      "open": "137.39",
      "high": "144.34",
      "low": "137.14",
      "close": "143.78",
      "volume": "90601550"
    },
    {
      "date": "2022-05-27",
      "open": "145.39",
      "high": "149.68",
      "low": "145.26",
      "close": "149.64",
      "volume": "90978500"
    },
    {
      "date": "2022-05-31",
      "open": "149.07",
      "high": "150.66",
      "low": "146.84",
      "close": "148.84",
      "volume": "103718400"
    },
    {
      "date": "2022-06-01",
      "open": "149.90",
      "high": "151.74",
      "low": "147.68",
      "close": "148.71",
      "volume": "74286640"
    },
    {
      "date": "2022-06-02",
      "open": "147.83",
      "high": "151.27",
      "low": "146.86",
      "close": "151.21",
      "volume": "72348060"
    },
    {
      "date": "2022-06-03",
      "open": "146.90",
      "high": "147.97",
      "low": "144.46",
      "close": "145.38",
      "volume": "88570290"
    },
    {
      "date": "2022-06-06",
      "open": "147.03",
      "high": "148.5689",
      "low": "144.90",
      "close": "146.14",
      "volume": "71598380"
    },
    {
      "date": "2022-06-07",
      "open": "144.345",
      "high": "149.00",
      "low": "144.10",
      "close": "148.71",
      "volume": "67808150"
    },
    {
      "date": "2022-06-08",
      "open": "148.58",
      "high": "149.8697",
      "low": "147.46",
      "close": "147.96",
      "volume": "53950200"
    },
    {
      "date": "2022-06-09",
      "open": "147.08",
      "high": "147.95",
      "low": "142.53",
      "close": "142.64",
      "volume": "69472980"
    },
    {
      "date": "2022-06-10",
      "open": "140.28",
      "high": "140.76",
      "low": "137.06",
      "close": "137.13",
      "volume": "91566640"
    },
    {
      "date": "2022-06-13",
      "open": "132.87",
      "high": "135.20",
      "low": "131.44",
      "close": "131.88",
      "volume": "122207100"
    },
    {
      "date": "2022-06-14",
      "open": "133.13",
      "high": "133.89",
      "low": "131.48",
      "close": "132.76",
      "volume": "84784330"
    },
    {
      "date": "2022-06-15",
      "open": "134.29",
      "high": "137.34",
      "low": "132.16",
      "close": "135.43",
      "volume": "91532970"
    },
    {
      "date": "2022-06-16",
      "open": "132.08",
      "high": "132.39",
      "low": "129.04",
      "close": "130.06",
      "volume": "107961500"
    },
    {
      "date": "2022-06-17",
      "open": "130.065",
      "high": "133.079",
      "low": "129.81",
      "close": "131.56",
      "volume": "134520300"
    },
    {
      "date": "2022-06-21",
      "open": "133.42",
      "high": "137.06",
      "low": "133.32",
      "close": "135.87",
      "volume": "81000490"
    },
    {
      "date": "2022-06-22",
      "open": "134.79",
      "high": "137.76",
      "low": "133.91",
      "close": "135.35",
      "volume": "73409230"
    },
    {
      "date": "2022-06-23",
      "open": "136.82",
      "high": "138.59",
      "low": "135.63",
      "close": "138.27",
      "volume": "72433770"
    },
    {
      "date": "2022-06-24",
      "open": "139.90",
      "high": "141.91",
      "low": "139.77",
      "close": "141.66",
      "volume": "89116840"
    },
    {
      "date": "2022-06-27",
      "open": "142.695",
      "high": "143.49",
      "low": "140.965",
      "close": "141.66",
      "volume": "70207910"
    },
    {
      "date": "2022-06-28",
      "open": "142.13",
      "high": "143.422",
      "low": "137.325",
      "close": "137.44",
      "volume": "67315330"
    },
    {
      "date": "2022-06-29",
      "open": "137.46",
      "high": "140.67",
      "low": "136.67",
      "close": "139.23",
      "volume": "66242410"
    },
    {
      "date": "2022-06-30",
      "open": "137.25",
      "high": "138.37",
      "low": "133.7737",
      "close": "136.72",
      "volume": "98964470"
    },
    {
      "date": "2022-07-01",
      "open": "136.04",
      "high": "139.04",
      "low": "135.66",
      "close": "138.93",
      "volume": "71051550"
    },
    {
      "date": "2022-07-05",
      "open": "137.77",
      "high": "141.61",
      "low": "136.93",
      "close": "141.56",
      "volume": "73429640"
    },
    {
      "date": "2022-07-06",
      "open": "141.355",
      "high": "144.12",
      "low": "141.08",
      "close": "142.92",
      "volume": "74064250"
    },
    {
      "date": "2022-07-07",
      "open": "143.29",
      "high": "146.55",
      "low": "143.28",
      "close": "146.35",
      "volume": "66253710"
    },
    {
      "date": "2022-07-08",
      "open": "145.265",
      "high": "147.55",
      "low": "145.00",
      "close": "147.04",
      "volume": "64547800"
    },
    {
      "date": "2022-07-11",
      "open": "145.67",
      "high": "146.64",
      "low": "143.78",
      "close": "144.87",
      "volume": "63305110"
    },
    {
      "date": "2022-07-12",
      "open": "145.76",
      "high": "148.45",
      "low": "145.05",
      "close": "145.86",
      "volume": "77588760"
    },
    {
      "date": "2022-07-13",
      "open": "142.99",
      "high": "146.45",
      "low": "142.1201",
      "close": "145.49",
      "volume": "71185560"
    },
    {
      "date": "2022-07-14",
      "open": "144.08",
      "high": "148.95",
      "low": "143.25",
      "close": "148.47",
      "volume": "78140740"
    },
    {
      "date": "2022-07-15",
      "open": "149.78",
      "high": "150.86",
      "low": "148.20",
      "close": "150.17",
      "volume": "76259930"
    },
    {
      "date": "2022-07-18",
      "open": "150.74",
      "high": "151.57",
      "low": "146.70",
      "close": "147.07",
      "volume": "81420870"
    },
    {
      "date": "2022-07-19",
      "open": "147.92",
      "high": "151.23",
      "low": "146.91",
      "close": "151.00",
      "volume": "82982370"
    },
    {
      "date": "2022-07-20",
      "open": "151.12",
      "high": "153.72",
      "low": "150.37",
      "close": "153.04",
      "volume": "64823410"
    },
    {
      "date": "2022-07-21",
      "open": "154.50",
      "high": "155.57",
      "low": "151.94",
      "close": "155.35",
      "volume": "65086640"
    },
    {
      "date": "2022-07-22",
      "open": "155.39",
      "high": "156.28",
      "low": "153.41",
      "close": "154.09",
      "volume": "66675410"
    },
    {
      "date": "2022-07-25",
      "open": "154.01",
      "high": "155.04",
      "low": "152.28",
      "close": "152.95",
      "volume": "53623950"
    },
    {
      "date": "2022-07-26",
      "open": "152.265",
      "high": "153.085",
      "low": "150.80",
      "close": "151.60",
      "volume": "55138690"
    },
    {
      "date": "2022-07-27",
      "open": "152.58",
      "high": "157.33",
      "low": "152.16",
      "close": "156.79",
      "volume": "78620690"
    },
    {
      "date": "2022-07-28",
      "open": "156.98",
      "high": "157.64",
      "low": "154.41",
      "close": "157.35",
      "volume": "81378730"
    },
    {
      "date": "2022-07-29",
      "open": "161.24",
      "high": "163.63",
      "low": "159.50",
      "close": "162.51",
      "volume": "101786900"
    },
    {
      "date": "2022-08-01",
      "open": "161.01",
      "high": "163.59",
      "low": "160.89",
      "close": "161.51",
      "volume": "67829380"
    },
    {
      "date": "2022-08-02",
      "open": "160.10",
      "high": "162.41",
      "low": "159.63",
      "close": "160.01",
      "volume": "59907030"
    },
    {
      "date": "2022-08-03",
      "open": "160.84",
      "high": "166.59",
      "low": "160.75",
      "close": "166.13",
      "volume": "82507490"
    },
    {
      "date": "2022-08-04",
      "open": "166.005",
      "high": "167.19",
      "low": "164.43",
      "close": "165.81",
      "volume": "55474140"
    },
    {
      "date": "2022-08-05",
      "open": "163.21",
      "high": "165.85",
      "low": "163.00",
      "close": "165.35",
      "volume": "56696990"
    },
    {
      "date": "2022-08-08",
      "open": "166.37",
      "high": "167.81",
      "low": "164.20",
      "close": "164.87",
      "volume": "60362340"
    },
    {
      "date": "2022-08-09",
      "open": "164.02",
      "high": "165.82",
      "low": "163.25",
      "close": "164.92",
      "volume": "63135500"
    },
    {
      "date": "2022-08-10",
      "open": "167.68",
      "high": "169.34",
      "low": "166.90",
      "close": "169.24",
      "volume": "70170540"
    },
    {
      "date": "2022-08-11",
      "open": "170.06",
      "high": "170.99",
      "low": "168.19",
      "close": "168.49",
      "volume": "57149160"
    },
    {
      "date": "2022-08-12",
      "open": "169.82",
      "high": "172.17",
      "low": "169.40",
      "close": "172.10",
      "volume": "68039380"
    },
    {
      "date": "2022-08-15",
      "open": "171.52",
      "high": "173.39",
      "low": "171.345",
      "close": "173.19",
      "volume": "54091690"
    },
    {
      "date": "2022-08-16",
      "open": "172.78",
      "high": "173.71",
      "low": "171.6618",
      "close": "173.03",
      "volume": "56377050"
    },
    {
      "date": "2022-08-17",
      "open": "172.77",
      "high": "176.15",
      "low": "172.57",
      "close": "174.55",
      "volume": "79542040"
    },
    {
      "date": "2022-08-18",
      "open": "173.75",
      "high": "174.90",
      "low": "173.12",
      "close": "174.15",
      "volume": "62290080"
    },
    {
      "date": "2022-08-19",
      "open": "173.03",
      "high": "173.74",
      "low": "171.3101",
      "close": "171.52",
      "volume": "70346300"
    },
    {
      "date": "2022-08-22",
      "open": "169.69",
      "high": "169.86",
      "low": "167.135",
      "close": "167.57",
      "volume": "69026810"
    },
    {
      "date": "2022-08-23",
      "open": "167.08",
      "high": "168.71",
      "low": "166.65",
      "close": "167.23",
      "volume": "54147080"
    },
    {
      "date": "2022-08-24",
      "open": "167.32",
      "high": "168.11",
      "low": "166.245",
      "close": "167.53",
      "volume": "53841520"
    },
    {
      "date": "2022-08-25",
      "open": "168.78",
      "high": "170.14",
      "low": "168.35",
      "close": "170.03",
      "volume": "51218210"
    },
    {
      "date": "2022-08-26",
      "open": "170.57",
      "high": "171.05",
      "low": "163.56",
      "close": "163.62",
      "volume": "78960980"
    },
    {
      "date": "2022-08-29",
      "open": "161.145",
      "high": "162.90",
      "low": "159.82",
      "close": "161.38",
      "volume": "73313950"
    },
    {
      "date": "2022-08-30",
      "open": "162.13",
      "high": "162.56",
      "low": "157.72",
      "close": "158.91",
      "volume": "77906200"
    },
    {
      "date": "2022-08-31",
      "open": "160.305",
      "high": "160.58",
      "low": "157.14",
      "close": "157.22",
      "volume": "87991090"
    },
    {
      "date": "2022-09-01",
      "open": "156.64",
      "high": "158.42",
      "low": "154.67",
      "close": "157.96",
      "volume": "74229900"
    },
    {
      "date": "2022-09-02",
      "open": "159.75",
      "high": "160.362",
      "low": "154.965",
      "close": "155.81",
      "volume": "76957770"
    },
    {
      "date": "2022-09-06",
      "open": "156.47",
      "high": "157.09",
      "low": "153.69",
      "close": "154.53",
      "volume": "73714840"
    },
    {
      "date": "2022-09-07",
      "open": "154.825",
      "high": "156.67",
      "low": "153.61",
      "close": "155.96",
      "volume": "87449570"
    },
    {
      "date": "2022-09-08",
      "open": "154.64",
      "high": "156.36",
      "low": "152.68",
      "close": "154.46",
      "volume": "84923850"
    },
    {
      "date": "2022-09-09",
      "open": "155.47",
      "high": "157.82",
      "low": "154.75",
      "close": "157.37",
      "volume": "68081010"
    },
    {
      "date": "2022-09-12",
      "open": "159.59",
      "high": "164.26",
      "low": "159.30",
      "close": "163.43",
      "volume": "104956000"
    },
    {
      "date": "2022-09-13",
      "open": "159.90",
      "high": "160.54",
      "low": "153.37",
      "close": "153.84",
      "volume": "122656600"
    },
    {
      "date": "2022-09-14",
      "open": "154.785",
      "high": "157.10",
      "low": "153.6106",
      "close": "155.31",
      "volume": "87965410"
    },
    {
      "date": "2022-09-15",
      "open": "154.65",
      "high": "155.24",
      "low": "151.38",
      "close": "152.37",
      "volume": "90481110"
    },
    {
      "date": "2022-09-16",
      "open": "151.21",
      "high": "151.35",
      "low": "148.37",
      "close": "150.70",
      "volume": "162278800"
    },
    {
      "date": "2022-09-19",
      "open": "149.31",
      "high": "154.56",
      "low": "149.10",
      "close": "154.48",
      "volume": "81474250"
    },
    {
      "date": "2022-09-20",
      "open": "153.40",
      "high": "158.08",
      "low": "153.08",
      "close": "156.90",
      "volume": "107689800"
    },
    {
      "date": "2022-09-21",
      "open": "157.34",
      "high": "158.74",
      "low": "153.60",
      "close": "153.72",
      "volume": "101696800"
    },
    {
      "date": "2022-09-22",
      "open": "152.38",
      "high": "154.47",
      "low": "150.91",
      "close": "152.74",
      "volume": "86652540"
    },
    {
      "date": "2022-09-23",
      "open": "151.19",
      "high": "151.47",
      "low": "148.56",
      "close": "150.43",
      "volume": "96029910"
    },
    {
      "date": "2022-09-26",
      "open": "149.66",
      "high": "153.7701",
      "low": "149.64",
      "close": "150.77",
      "volume": "93339410"
    },
    {
      "date": "2022-09-27",
      "open": "152.74",
      "high": "154.72",
      "low": "149.945",
      "close": "151.76",
      "volume": "84442740"
    },
    {
      "date": "2022-09-28",
      "open": "147.64",
      "high": "150.6414",
      "low": "144.84",
      "close": "149.84",
      "volume": "146691400"
    },
    {
      "date": "2022-09-29",
      "open": "146.10",
      "high": "146.72",
      "low": "140.68",
      "close": "142.48",
      "volume": "128138200"
    },
    {
      "date": "2022-09-30",
      "open": "141.28",
      "high": "143.10",
      "low": "138.00",
      "close": "138.20",
      "volume": "124925300"
    },
    {
      "date": "2022-10-03",
      "open": "138.21",
      "high": "143.07",
      "low": "137.685",
      "close": "142.45",
      "volume": "114311700"
    },
    {
      "date": "2022-10-04",
      "open": "145.03",
      "high": "146.22",
      "low": "144.26",
      "close": "146.10",
      "volume": "87830060"
    },
    {
      "date": "2022-10-05",
      "open": "144.075",
      "high": "147.38",
      "low": "143.01",
      "close": "146.40",
      "volume": "79470970"
    },
    {
      "date": "2022-10-06",
      "open": "145.81",
      "high": "147.54",
      "low": "145.22",
      "close": "145.43",
      "volume": "68402170"
    },
    {
      "date": "2022-10-07",
      "open": "142.54",
      "high": "143.10",
      "low": "139.445",
      "close": "140.09",
      "volume": "85925560"
    },
    {
      "date": "2022-10-10",
      "open": "140.42",
      "high": "141.89",
      "low": "138.5729",
      "close": "140.42",
      "volume": "74899000"
    },
    {
      "date": "2022-10-11",
      "open": "139.90",
      "high": "141.35",
      "low": "138.22",
      "close": "138.98",
      "volume": "77033670"
    },
    {
      "date": "2022-10-12",
      "open": "139.13",
      "high": "140.36",
      "low": "138.16",
      "close": "138.34",
      "volume": "70433740"
    },
    {
      "date": "2022-10-13",
      "open": "134.99",
      "high": "143.59",
      "low": "134.37",
      "close": "142.99",
      "volume": "113224000"
    },
    {
      "date": "2022-10-14",
      "open": "144.31",
      "high": "144.52",
      "low": "138.19",
      "close": "138.38",
      "volume": "88597970"
    },
    {
      "date": "2022-10-17",
      "open": "141.065",
      "high": "142.90",
      "low": "140.27",
      "close": "142.41",
      "volume": "85250940"
    },
    {
      "date": "2022-10-18",
      "open": "145.49",
      "high": "146.70",
      "low": "140.61",
      "close": "143.75",
      "volume": "99136610"
    },
    {
      "date": "2022-10-19",
      "open": "141.69",
      "high": "144.9492",
      "low": "141.50",
      "close": "143.86",
      "volume": "61758340"
    },
    {
      "date": "2022-10-20",
      "open": "143.02",
      "high": "145.89",
      "low": "142.65",
      "close": "143.39",
      "volume": "64521990"
    },
    {
      "date": "2022-10-21",
      "open": "142.87",
      "high": "147.8479",
      "low": "142.649",
      "close": "147.27",
      "volume": "86548610"
    },
    {
      "date": "2022-10-24",
      "open": "147.185",
      "high": "150.23",
      "low": "146.00",
      "close": "149.45",
      "volume": "75981920"
    },
    {
      "date": "2022-10-25",
      "open": "150.09",
      "high": "152.49",
      "low": "149.36",
      "close": "152.34",
      "volume": "74732290"
    },
    {
      "date": "2022-10-26",
      "open": "150.96",
      "high": "151.99",
      "low": "148.04",
      "close": "149.35",
      "volume": "88436170"
    },
    {
      "date": "2022-10-27",
      "open": "148.07",
      "high": "149.046",
      "low": "144.13",
      "close": "144.80",
      "volume": "109180200"
    },
    {
      "date": "2022-10-28",
      "open": "148.20",
      "high": "157.50",
      "low": "147.82",
      "close": "155.74",
      "volume": "164762400"
    },
    {
      "date": "2022-10-31",
      "open": "153.155",
      "high": "154.24",
      "low": "151.92",
      "close": "153.34",
      "volume": "97943170"
    },
    {
      "date": "2022-11-01",
      "open": "155.08",
      "high": "155.45",
      "low": "149.13",
      "close": "150.65",
      "volume": "80379350"
    },
    {
      "date": "2022-11-02",
      "open": "148.945",
      "high": "152.17",
      "low": "145.00",
      "close": "145.03",
      "volume": "93604620"
    },
    {
      "date": "2022-11-03",
      "open": "142.06",
      "high": "142.80",
      "low": "138.75",
      "close": "138.88",
      "volume": "97918520"
    },
    {
      "date": "2022-11-04",
      "open": "142.09",
      "high": "142.67",
      "low": "134.38",
      "close": "138.38",
      "volume": "140814800"
    },
    {
      "date": "2022-11-07",
      "open": "137.11",
      "high": "139.145",
      "low": "135.671",
      "close": "138.92",
      "volume": "83374630"
    },
    {
      "date": "2022-11-08",
      "open": "140.41",
      "high": "141.43",
      "low": "137.49",
      "close": "139.50",
      "volume": "89908480"
    },
    {
      "date": "2022-11-09",
      "open": "138.50",
      "high": "138.55",
      "low": "134.5933",
      "close": "134.87",
      "volume": "74917790"
    },
    {
      "date": "2022-11-10",
      "open": "141.24",
      "high": "146.87",
      "low": "139.50",
      "close": "146.87",
      "volume": "118854000"
    },
    {
      "date": "2022-11-11",
      "open": "145.82",
      "high": "150.01",
      "low": "144.37",
      "close": "149.70",
      "volume": "93979670"
    },
    {
      "date": "2022-11-14",
      "open": "148.97",
      "high": "150.28",
      "low": "147.43",
      "close": "148.28",
      "volume": "73374110"
    },
    {
      "date": "2022-11-15",
      "open": "152.215",
      "high": "153.59",
      "low": "148.5613",
      "close": "150.04",
      "volume": "89868330"
    },
    {
      "date": "2022-11-16",
      "open": "149.13",
      "high": "149.87",
      "low": "147.29",
      "close": "148.79",
      "volume": "64218270"
    },
    {
      "date": "2022-11-17",
      "open": "146.43",
      "high": "151.48",
      "low": "146.15",
      "close": "150.72",
      "volume": "80389400"
    },
    {
      "date": "2022-11-18",
      "open": "152.305",
      "high": "152.70",
      "low": "149.97",
      "close": "151.29",
      "volume": "74829570"
    },
    {
      "date": "2022-11-21",
      "open": "150.16",
      "high": "150.37",
      "low": "147.715",
      "close": "148.01",
      "volume": "58724070"
    },
    {
      "date": "2022-11-22",
      "open": "148.13",
      "high": "150.42",
      "low": "146.925",
      "close": "150.18",
      "volume": "51804130"
    },
    {
      "date": "2022-11-23",
      "open": "149.45",
      "high": "151.83",
      "low": "149.34",
      "close": "151.07",
      "volume": "58301400"
    },
    {
      "date": "2022-11-25",
      "open": "148.305",
      "high": "148.88",
      "low": "147.12",
      "close": "148.11",
      "volume": "35195860"
    },
    {
      "date": "2022-11-28",
      "open": "145.14",
      "high": "146.64",
      "low": "143.38",
      "close": "144.22",
      "volume": "69346520"
    },
    {
      "date": "2022-11-29",
      "open": "144.29",
      "high": "144.81",
      "low": "140.355",
      "close": "141.17",
      "volume": "83763800"
    },
    {
      "date": "2022-11-30",
      "open": "141.395",
      "high": "148.72",
      "low": "140.55",
      "close": "148.03",
      "volume": "111380900"
    },
    {
      "date": "2022-12-01",
      "open": "148.21",
      "high": "149.13",
      "low": "146.61",
      "close": "148.31",
      "volume": "71250420"
    },
    {
      "date": "2022-12-02",
      "open": "145.96",
      "high": "148.00",
      "low": "145.65",
      "close": "147.81",
      "volume": "65447450"
    },
    {
      "date": "2022-12-05",
      "open": "147.77",
      "high": "150.9199",
      "low": "145.77",
      "close": "146.63",
      "volume": "68826440"
    },
    {
      "date": "2022-12-06",
      "open": "147.075",
      "high": "147.30",
      "low": "141.92",
      "close": "142.91",
      "volume": "64727190"
    },
    {
      "date": "2022-12-07",
      "open": "142.19",
      "high": "143.37",
      "low": "140.00",
      "close": "140.94",
      "volume": "69721090"
    },
    {
      "date": "2022-12-08",
      "open": "142.36",
      "high": "143.52",
      "low": "141.10",
      "close": "142.65",
      "volume": "62128340"
    },
    {
      "date": "2022-12-09",
      "open": "142.34",
      "high": "145.57",
      "low": "140.90",
      "close": "142.16",
      "volume": "76097010"
    },
    {
      "date": "2022-12-12",
      "open": "142.70",
      "high": "144.50",
      "low": "141.06",
      "close": "144.49",
      "volume": "70462650"
    },
    {
      "date": "2022-12-13",
      "open": "149.50",
      "high": "149.9692",
      "low": "144.24",
      "close": "145.47",
      "volume": "93886160"
    },
    {
      "date": "2022-12-14",
      "open": "145.35",
      "high": "146.655",
      "low": "141.16",
      "close": "143.21",
      "volume": "82291180"
    },
    {
      "date": "2022-12-15",
      "open": "141.11",
      "high": "141.80",
      "low": "136.025",
      "close": "136.50",
      "volume": "98931910"
    },
    {
      "date": "2022-12-16",
      "open": "136.685",
      "high": "137.65",
      "low": "133.73",
      "close": "134.51",
      "volume": "160156900"
    },
    {
      "date": "2022-12-19",
      "open": "135.11",
      "high": "135.20",
      "low": "131.32",
      "close": "132.37",
      "volume": "79592610"
    },
    {
      "date": "2022-12-20",
      "open": "131.39",
      "high": "133.25",
      "low": "129.89",
      "close": "132.30",
      "volume": "77432820"
    },
    {
      "date": "2022-12-21",
      "open": "132.98",
      "high": "136.81",
      "low": "132.75",
      "close": "135.45",
      "volume": "85927990"
    },
    {
      "date": "2022-12-22",
      "open": "134.352",
      "high": "134.56",
      "low": "130.30",
      "close": "132.23",
      "volume": "77852110"
    },
    {
      "date": "2022-12-23",
      "open": "130.92",
      "high": "132.415",
      "low": "129.64",
      "close": "131.86",
      "volume": "63814890"
    },
    {
      "date": "2022-12-27",
      "open": "131.38",
      "high": "131.41",
      "low": "128.72",
      "close": "130.03",
      "volume": "69007830"
    },
    {
      "date": "2022-12-28",
      "open": "129.67",
      "high": "131.0275",
      "low": "125.87",
      "close": "126.04",
      "volume": "85438390"
    },
    {
      "date": "2022-12-29",
      "open": "127.99",
      "high": "130.4814",
      "low": "127.73",
      "close": "129.61",
      "volume": "75703710"
    },
    {
      "date": "2022-12-30",
      "open": "128.41",
      "high": "129.95",
      "low": "127.43",
      "close": "129.93",
      "volume": "77034210"
    },
    {
      "date": "2023-01-03",
      "open": "130.28",
      "high": "130.90",
      "low": "124.17",
      "close": "125.07",
      "volume": "112117500"
    },
    {
      "date": "2023-01-04",
      "open": "126.89",
      "high": "128.6557",
      "low": "125.08",
      "close": "126.36",
      "volume": "89113630"
    },
    {
      "date": "2023-01-05",
      "open": "127.13",
      "high": "127.77",
      "low": "124.76",
      "close": "125.02",
      "volume": "80962710"
    },
    {
      "date": "2023-01-06",
      "open": "126.01",
      "high": "130.29",
      "low": "124.89",
      "close": "129.62",
      "volume": "87754720"
    },
    {
      "date": "2023-01-09",
      "open": "130.465",
      "high": "133.41",
      "low": "129.89",
      "close": "130.15",
      "volume": "70790810"
    },
    {
      "date": "2023-01-10",
      "open": "130.26",
      "high": "131.2636",
      "low": "128.12",
      "close": "130.73",
      "volume": "63896160"
    },
    {
      "date": "2023-01-11",
      "open": "131.25",
      "high": "133.51",
      "low": "130.46",
      "close": "133.49",
      "volume": "69458950"
    },
    {
      "date": "2023-01-12",
      "open": "133.88",
      "high": "134.26",
      "low": "131.44",
      "close": "133.41",
      "volume": "71379650"
    },
    {
      "date": "2023-01-13",
      "open": "132.03",
      "high": "134.92",
      "low": "131.66",
      "close": "134.76",
      "volume": "57809720"
    },
    {
      "date": "2023-01-17",
      "open": "134.83",
      "high": "137.29",
      "low": "134.13",
      "close": "135.94",
      "volume": "63646630"
    },
    {
      "date": "2023-01-18",
      "open": "136.815",
      "high": "138.61",
      "low": "135.03",
      "close": "135.21",
      "volume": "69672800"
    },
    {
      "date": "2023-01-19",
      "open": "134.08",
      "high": "136.25",
      "low": "133.77",
      "close": "135.27",
      "volume": "58280410"
    },
    {
      "date": "2023-01-20",
      "open": "135.28",
      "high": "138.02",
      "low": "134.22",
      "close": "137.87",
      "volume": "80223630"
    },
    {
      "date": "2023-01-23",
      "open": "138.12",
      "high": "143.315",
      "low": "137.90",
      "close": "141.11",
      "volume": "81760310"
    },
    {
      "date": "2023-01-24",
      "open": "140.305",
      "high": "143.16",
      "low": "140.30",
      "close": "142.53",
      "volume": "66435140"
    },
    {
      "date": "2023-01-25",
      "open": "140.89",
      "high": "142.43",
      "low": "138.81",
      "close": "141.86",
      "volume": "65799350"
    },
    {
      "date": "2023-01-26",
      "open": "143.17",
      "high": "144.25",
      "low": "141.90",
      "close": "143.96",
      "volume": "54105070"
    },
    {
      "date": "2023-01-27",
      "open": "143.155",
      "high": "147.23",
      "low": "143.08",
      "close": "145.93",
      "volume": "70555840"
    },
    {
      "date": "2023-01-30",
      "open": "144.955",
      "high": "145.55",
      "low": "142.85",
      "close": "143.00",
      "volume": "64015270"
    },
    {
      "date": "2023-01-31",
      "open": "142.70",
      "high": "144.34",
      "low": "142.28",
      "close": "144.29",
      "volume": "65874460"
    },
    {
      "date": "2023-02-01",
      "open": "143.97",
      "high": "146.61",
      "low": "141.32",
      "close": "145.43",
      "volume": "77663630"
    },
    {
      "date": "2023-02-02",
      "open": "148.90",
      "high": "151.18",
      "low": "148.17",
      "close": "150.82",
      "volume": "118339000"
    },
    {
      "date": "2023-02-03",
      "open": "148.03",
      "high": "157.38",
      "low": "147.83",
      "close": "154.50",
      "volume": "154357300"
    },
    {
      "date": "2023-02-06",
      "open": "152.575",
      "high": "153.10",
      "low": "150.78",
      "close": "151.73",
      "volume": "69858310"
    },
    {
      "date": "2023-02-07",
      "open": "150.64",
      "high": "155.23",
      "low": "150.64",
      "close": "154.65",
      "volume": "83322550"
    },
    {
      "date": "2023-02-08",
      "open": "153.88",
      "high": "154.58",
      "low": "151.168",
      "close": "151.92",
      "volume": "64120080"
    },
    {
      "date": "2023-02-09",
      "open": "153.775",
      "high": "154.33",
      "low": "150.42",
      "close": "150.87",
      "volume": "56007140"
    },
    {
      "date": "2023-02-10",
      "open": "149.46",
      "high": "151.3401",
      "low": "149.22",
      "close": "151.01",
      "volume": "57450710"
    },
    {
      "date": "2023-02-13",
      "open": "150.952",
      "high": "154.26",
      "low": "150.92",
      "close": "153.85",
      "volume": "62199010"
    },
    {
      "date": "2023-02-14",
      "open": "152.12",
      "high": "153.77",
      "low": "150.86",
      "close": "153.20",
      "volume": "61707570"
    },
    {
      "date": "2023-02-15",
      "open": "153.11",
      "high": "155.50",
      "low": "152.88",
      "close": "155.33",
      "volume": "65669250"
    },
    {
      "date": "2023-02-16",
      "open": "153.51",
      "high": "156.33",
      "low": "153.3475",
      "close": "153.71",
      "volume": "68167940"
    },
    {
      "date": "2023-02-17",
      "open": "152.35",
      "high": "153.00",
      "low": "150.85",
      "close": "152.55",
      "volume": "59144120"
    },
    {
      "date": "2023-02-21",
      "open": "150.20",
      "high": "151.30",
      "low": "148.405",
      "close": "148.48",
      "volume": "58867230"
    },
    {
      "date": "2023-02-22",
      "open": "148.87",
      "high": "149.95",
      "low": "147.16",
      "close": "148.91",
      "volume": "51011310"
    },
    {
      "date": "2023-02-23",
      "open": "150.09",
      "high": "150.34",
      "low": "147.24",
      "close": "149.40",
      "volume": "48394250"
    },
    {
      "date": "2023-02-24",
      "open": "147.11",
      "high": "147.19",
      "low": "145.7202",
      "close": "146.71",
      "volume": "55469610"
    },
    {
      "date": "2023-02-27",
      "open": "147.71",
      "high": "149.17",
      "low": "147.45",
      "close": "147.92",
      "volume": "44998470"
    },
    {
      "date": "2023-02-28",
      "open": "147.05",
      "high": "149.08",
      "low": "146.83",
      "close": "147.41",
      "volume": "50547000"
    },
    {
      "date": "2023-03-01",
      "open": "146.83",
      "high": "147.2285",
      "low": "145.01",
      "close": "145.31",
      "volume": "55478990"
    },
    {
      "date": "2023-03-02",
      "open": "144.38",
      "high": "146.71",
      "low": "143.90",
      "close": "145.91",
      "volume": "52279760"
    },
    {
      "date": "2023-03-03",
      "open": "148.045",
      "high": "151.11",
      "low": "147.33",
      "close": "151.03",
      "volume": "70732300"
    },
    {
      "date": "2023-03-06",
      "open": "153.785",
      "high": "156.30",
      "low": "153.46",
      "close": "153.83",
      "volume": "87558030"
    },
    {
      "date": "2023-03-07",
      "open": "153.70",
      "high": "154.0299",
      "low": "151.13",
      "close": "151.60",
      "volume": "56182030"
    },
    {
      "date": "2023-03-08",
      "open": "152.81",
      "high": "153.47",
      "low": "151.83",
      "close": "152.87",
      "volume": "47204790"
    },
    {
      "date": "2023-03-09",
      "open": "153.559",
      "high": "154.535",
      "low": "150.225",
      "close": "150.59",
      "volume": "53833580"
    },
    {
      "date": "2023-03-10",
      "open": "150.21",
      "high": "150.94",
      "low": "147.6096",
      "close": "148.50",
      "volume": "68572400"
    },
    {
      "date": "2023-03-13",
      "open": "147.805",
      "high": "153.14",
      "low": "147.70",
      "close": "150.47",
      "volume": "84457120"
    },
    {
      "date": "2023-03-14",
      "open": "151.28",
      "high": "153.40",
      "low": "150.10",
      "close": "152.59",
      "volume": "73695890"
    },
    {
      "date": "2023-03-15",
      "open": "151.19",
      "high": "153.245",
      "low": "149.92",
      "close": "152.99",
      "volume": "77167870"
    },
    {
      "date": "2023-03-16",
      "open": "152.16",
      "high": "156.46",
      "low": "151.64",
      "close": "155.85",
      "volume": "76254420"
    },
    {
      "date": "2023-03-17",
      "open": "156.08",
      "high": "156.74",
      "low": "154.28",
      "close": "155.00",
      "volume": "98944630"
    },
    {
      "date": "2023-03-20",
      "open": "155.07",
      "high": "157.82",
      "low": "154.15",
      "close": "157.40",
      "volume": "73641420"
    },
    {
      "date": "2023-03-21",
      "open": "157.32",
      "high": "159.40",
      "low": "156.54",
      "close": "159.28",
      "volume": "73938290"
    },
    {
      "date": "2023-03-22",
      "open": "159.30",
      "high": "162.14",
      "low": "157.81",
      "close": "157.83",
      "volume": "75701810"
    },
    {
      "date": "2023-03-23",
      "open": "158.83",
      "high": "161.5501",
      "low": "157.68",
      "close": "158.93",
      "volume": "67622060"
    },
    {
      "date": "2023-03-24",
      "open": "158.86",
      "high": "160.34",
      "low": "157.85",
      "close": "160.25",
      "volume": "59256340"
    },
    {
      "date": "2023-03-27",
      "open": "159.94",
      "high": "160.77",
      "low": "157.87",
      "close": "158.28",
      "volume": "52390270"
    },
    {
      "date": "2023-03-28",
      "open": "157.97",
      "high": "158.49",
      "low": "155.98",
      "close": "157.65",
      "volume": "45992150"
    },
    {
      "date": "2023-03-29",
      "open": "159.37",
      "high": "161.05",
      "low": "159.35",
      "close": "160.77",
      "volume": "51305690"
    },
    {
      "date": "2023-03-30",
      "open": "161.53",
      "high": "162.47",
      "low": "161.271",
      "close": "162.36",
      "volume": "49501690"
    },
    {
      "date": "2023-03-31",
      "open": "162.44",
      "high": "165.00",
      "low": "161.91",
      "close": "164.90",
      "volume": "68749790"
    },
    {
      "date": "2023-04-03",
      "open": "164.27",
      "high": "166.29",
      "low": "164.22",
      "close": "166.17",
      "volume": "56976190"
    },
    {
      "date": "2023-04-04",
      "open": "166.595",
      "high": "166.84",
      "low": "165.11",
      "close": "165.63",
      "volume": "46278300"
    },
    {
      "date": "2023-04-05",
      "open": "164.74",
      "high": "165.05",
      "low": "161.80",
      "close": "163.76",
      "volume": "51511740"
    },
    {
      "date": "2023-04-06",
      "open": "162.43",
      "high": "164.9584",
      "low": "162.00",
      "close": "164.66",
      "volume": "45390120"
    },
    {
      "date": "2023-04-10",
      "open": "161.42",
      "high": "162.03",
      "low": "160.08",
      "close": "162.03",
      "volume": "47716880"
    },
    {
      "date": "2023-04-11",
      "open": "162.35",
      "high": "162.36",
      "low": "160.51",
      "close": "160.80",
      "volume": "47644220"
    },
    {
      "date": "2023-04-12",
      "open": "161.22",
      "high": "162.06",
      "low": "159.78",
      "close": "160.10",
      "volume": "50133060"
    },
    {
      "date": "2023-04-13",
      "open": "161.63",
      "high": "165.80",
      "low": "161.42",
      "close": "165.56",
      "volume": "68445650"
    },
    {
      "date": "2023-04-14",
      "open": "164.59",
      "high": "166.32",
      "low": "163.82",
      "close": "165.21",
      "volume": "49386480"
    },
    {
      "date": "2023-04-17",
      "open": "165.09",
      "high": "165.39",
      "low": "164.03",
      "close": "165.23",
      "volume": "41516220"
    },
    {
      "date": "2023-04-18",
      "open": "166.10",
      "high": "167.41",
      "low": "165.65",
      "close": "166.47",
      "volume": "49923010"
    },
    {
      "date": "2023-04-19",
      "open": "165.80",
      "high": "168.16",
      "low": "165.54",
      "close": "167.63",
      "volume": "47720170"
    },
    {
      "date": "2023-04-20",
      "open": "166.09",
      "high": "167.87",
      "low": "165.56",
      "close": "166.65",
      "volume": "52456380"
    },
    {
      "date": "2023-04-21",
      "open": "165.05",
      "high": "166.4521",
      "low": "164.49",
      "close": "165.02",
      "volume": "58337340"
    },
    {
      "date": "2023-04-24",
      "open": "165.00",
      "high": "165.60",
      "low": "163.89",
      "close": "165.33",
      "volume": "41949580"
    },
    {
      "date": "2023-04-25",
      "open": "165.19",
      "high": "166.305",
      "low": "163.73",
      "close": "163.77",
      "volume": "48714060"
    },
    {
      "date": "2023-04-26",
      "open": "163.055",
      "high": "165.28",
      "low": "162.80",
      "close": "163.76",
      "volume": "45498800"
    },
    {
      "date": "2023-04-27",
      "open": "165.19",
      "high": "168.56",
      "low": "165.19",
      "close": "168.41",
      "volume": "64902330"
    },
    {
      "date": "2023-04-28",
      "open": "168.49",
      "high": "169.85",
      "low": "167.8801",
      "close": "169.68",
      "volume": "55275850"
    },
    {
      "date": "2023-05-01",
      "open": "169.28",
      "high": "170.45",
      "low": "168.64",
      "close": "169.59",
      "volume": "52472940"
    },
    {
      "date": "2023-05-02",
      "open": "170.09",
      "high": "170.35",
      "low": "167.54",
      "close": "168.54",
      "volume": "48425700"
    },
    {
      "date": "2023-05-03",
      "open": "169.50",
      "high": "170.92",
      "low": "167.16",
      "close": "167.45",
      "volume": "65136020"
    },
    {
      "date": "2023-05-04",
      "open": "164.89",
      "high": "167.04",
      "low": "164.31",
      "close": "165.79",
      "volume": "81235430"
    },
    {
      "date": "2023-05-05",
      "open": "170.975",
      "high": "174.30",
      "low": "170.76",
      "close": "173.57",
      "volume": "113453200"
    },
    {
      "date": "2023-05-08",
      "open": "172.48",
      "high": "173.85",
      "low": "172.11",
      "close": "173.50",
      "volume": "55962790"
    },
    {
      "date": "2023-05-09",
      "open": "173.05",
      "high": "173.54",
      "low": "171.60",
      "close": "171.77",
      "volume": "45326870"
    },
    {
      "date": "2023-05-10",
      "open": "173.02",
      "high": "174.03",
      "low": "171.90",
      "close": "173.555",
      "volume": "53724500"
    },
    {
      "date": "2023-05-11",
      "open": "173.85",
      "high": "174.59",
      "low": "172.17",
      "close": "173.75",
      "volume": "49514680"
    },
    {
      "date": "2023-05-12",
      "open": "173.62",
      "high": "174.06",
      "low": "171.00",
      "close": "172.57",
      "volume": "45533140"
    },
    {
      "date": "2023-05-15",
      "open": "173.16",
      "high": "173.21",
      "low": "171.47",
      "close": "172.07",
      "volume": "37266660"
    },
    {
      "date": "2023-05-16",
      "open": "171.99",
      "high": "173.1383",
      "low": "171.7991",
      "close": "172.07",
      "volume": "42110290"
    },
    {
      "date": "2023-05-17",
      "open": "171.71",
      "high": "172.925",
      "low": "170.4201",
      "close": "172.69",
      "volume": "57951600"
    },
    {
      "date": "2023-05-18",
      "open": "173.00",
      "high": "175.24",
      "low": "172.58",
      "close": "175.05",
      "volume": "65496660"
    },
    {
      "date": "2023-05-19",
      "open": "176.39",
      "high": "176.39",
      "low": "174.94",
      "close": "175.16",
      "volume": "55809480"
    },
    {
      "date": "2023-05-22",
      "open": "173.98",
      "high": "174.71",
      "low": "173.45",
      "close": "174.20",
      "volume": "43570930"
    },
    {
      "date": "2023-05-23",
      "open": "173.13",
      "high": "173.3794",
      "low": "171.275",
      "close": "171.56",
      "volume": "50747260"
    },
    {
      "date": "2023-05-24",
      "open": "171.09",
      "high": "172.4183",
      "low": "170.52",
      "close": "171.84",
      "volume": "45143490"
    },
    {
      "date": "2023-05-25",
      "open": "172.41",
      "high": "173.895",
      "low": "171.69",
      "close": "172.99",
      "volume": "56058260"
    },
    {
      "date": "2023-05-26",
      "open": "173.32",
      "high": "175.77",
      "low": "173.11",
      "close": "175.43",
      "volume": "54834980"
    },
    {
      "date": "2023-05-30",
      "open": "176.96",
      "high": "178.99",
      "low": "176.57",
      "close": "177.30",
      "volume": "55964400"
    },
    {
      "date": "2023-05-31",
      "open": "177.325",
      "high": "179.35",
      "low": "176.76",
      "close": "177.25",
      "volume": "99625290"
    },
    {
      "date": "2023-06-01",
      "open": "177.70",
      "high": "180.12",
      "low": "176.9306",
      "close": "180.09",
      "volume": "68901810"
    },
    {
      "date": "2023-06-02",
      "open": "181.03",
      "high": "181.78",
      "low": "179.26",
      "close": "180.95",
      "volume": "61996910"
    },
    {
      "date": "2023-06-05",
      "open": "182.63",
      "high": "184.951",
      "low": "178.035",
      "close": "179.58",
      "volume": "121946500"
    },
    {
      "date": "2023-06-06",
      "open": "179.965",
      "high": "180.12",
      "low": "177.43",
      "close": "179.21",
      "volume": "64848370"
    },
    {
      "date": "2023-06-07",
      "open": "178.44",
      "high": "181.21",
      "low": "177.32",
      "close": "177.82",
      "volume": "61944620"
    },
    {
      "date": "2023-06-08",
      "open": "177.895",
      "high": "180.84",
      "low": "177.46",
      "close": "180.57",
      "volume": "50214880"
    },
    {
      "date": "2023-06-09",
      "open": "181.50",
      "high": "182.23",
      "low": "180.63",
      "close": "180.96",
      "volume": "48899970"
    },
    {
      "date": "2023-06-12",
      "open": "181.27",
      "high": "183.89",
      "low": "180.97",
      "close": "183.79",
      "volume": "54755000"
    },
    {
      "date": "2023-06-13",
      "open": "182.80",
      "high": "184.15",
      "low": "182.44",
      "close": "183.31",
      "volume": "54929130"
    },
    {
      "date": "2023-06-14",
      "open": "183.37",
      "high": "184.39",
      "low": "182.02",
      "close": "183.95",
      "volume": "57462880"
    },
    {
      "date": "2023-06-15",
      "open": "183.96",
      "high": "186.52",
      "low": "183.78",
      "close": "186.01",
      "volume": "65433170"
    },
    {
      "date": "2023-06-16",
      "open": "186.73",
      "high": "186.99",
      "low": "184.27",
      "close": "184.92",
      "volume": "101256200"
    },
    {
      "date": "2023-06-20",
      "open": "184.41",
      "high": "186.10",
      "low": "184.41",
      "close": "185.01",
      "volume": "49799090"
    },
    {
      "date": "2023-06-21",
      "open": "184.90",
      "high": "185.41",
      "low": "182.5901",
      "close": "183.96",
      "volume": "49515700"
    },
    {
      "date": "2023-06-22",
      "open": "183.74",
      "high": "187.045",
      "low": "183.67",
      "close": "187.00",
      "volume": "51245330"
    },
    {
      "date": "2023-06-23",
      "open": "185.55",
      "high": "187.56",
      "low": "185.01",
      "close": "186.68",
      "volume": "53117000"
    },
    {
      "date": "2023-06-26",
      "open": "186.83",
      "high": "188.05",
      "low": "185.23",
      "close": "185.27",
      "volume": "48088660"
    },
    {
      "date": "2023-06-27",
      "open": "185.89",
      "high": "188.39",
      "low": "185.67",
      "close": "188.06",
      "volume": "50730850"
    },
    {
      "date": "2023-06-28",
      "open": "187.93",
      "high": "189.90",
      "low": "187.60",
      "close": "189.25",
      "volume": "51216800"
    },
    {
      "date": "2023-06-29",
      "open": "189.08",
      "high": "190.07",
      "low": "188.94",
      "close": "189.59",
      "volume": "46347310"
    },
    {
      "date": "2023-06-30",
      "open": "191.63",
      "high": "194.48",
      "low": "191.26",
      "close": "193.97",
      "volume": "85213220"
    },
    {
      "date": "2023-07-03",
      "open": "193.78",
      "high": "193.88",
      "low": "191.76",
      "close": "192.46",
      "volume": "31346600"
    },
    {
      "date": "2023-07-05",
      "open": "191.565",
      "high": "192.98",
      "low": "190.62",
      "close": "191.33",
      "volume": "46920260"
    },
    {
      "date": "2023-07-06",
      "open": "189.84",
      "high": "192.02",
      "low": "189.20",
      "close": "191.81",
      "volume": "45156010"
    },
    {
      "date": "2023-07-07",
      "open": "191.41",
      "high": "192.67",
      "low": "190.24",
      "close": "190.68",
      "volume": "46815000"
    },
    {
      "date": "2023-07-10",
      "open": "189.26",
      "high": "189.99",
      "low": "187.035",
      "close": "188.61",
      "volume": "59922160"
    },
    {
      "date": "2023-07-11",
      "open": "189.16",
      "high": "189.30",
      "low": "186.60",
      "close": "188.08",
      "volume": "46638120"
    },
    {
      "date": "2023-07-12",
      "open": "189.68",
      "high": "191.70",
      "low": "188.47",
      "close": "189.77",
      "volume": "60750250"
    },
    {
      "date": "2023-07-13",
      "open": "190.50",
      "high": "191.19",
      "low": "189.78",
      "close": "190.54",
      "volume": "41342340"
    },
    {
      "date": "2023-07-14",
      "open": "190.23",
      "high": "191.1799",
      "low": "189.63",
      "close": "190.69",
      "volume": "41616240"
    },
    {
      "date": "2023-07-17",
      "open": "191.90",
      "high": "194.32",
      "low": "191.81",
      "close": "193.99",
      "volume": "50520160"
    },
    {
      "date": "2023-07-18",
      "open": "193.35",
      "high": "194.33",
      "low": "192.415",
      "close": "193.73",
      "volume": "48353770"
    },
    {
      "date": "2023-07-19",
      "open": "193.10",
      "high": "198.23",
      "low": "192.65",
      "close": "195.10",
      "volume": "80507320"
    },
    {
      "date": "2023-07-20",
      "open": "195.09",
      "high": "196.47",
      "low": "192.495",
      "close": "193.13",
      "volume": "59581200"
    },
    {
      "date": "2023-07-21",
      "open": "194.10",
      "high": "194.97",
      "low": "191.23",
      "close": "191.94",
      "volume": "71951680"
    },
    {
      "date": "2023-07-24",
      "open": "193.41",
      "high": "194.91",
      "low": "192.25",
      "close": "192.75",
      "volume": "45505100"
    },
    {
      "date": "2023-07-25",
      "open": "193.33",
      "high": "194.44",
      "low": "192.915",
      "close": "193.62",
      "volume": "37283200"
    },
    {
      "date": "2023-07-26",
      "open": "193.67",
      "high": "195.64",
      "low": "193.32",
      "close": "194.50",
      "volume": "47471870"
    },
    {
      "date": "2023-07-27",
      "open": "196.02",
      "high": "197.20",
      "low": "192.55",
      "close": "193.22",
      "volume": "47460180"
    },
    {
      "date": "2023-07-28",
      "open": "194.67",
      "high": "196.626",
      "low": "194.14",
      "close": "195.83",
      "volume": "48291440"
    },
    {
      "date": "2023-07-31",
      "open": "196.06",
      "high": "196.49",
      "low": "195.26",
      "close": "196.45",
      "volume": "38824110"
    },
    {
      "date": "2023-08-01",
      "open": "196.235",
      "high": "196.73",
      "low": "195.28",
      "close": "195.605",
      "volume": "35281430"
    },
    {
      "date": "2023-08-02",
      "open": "195.04",
      "high": "195.18",
      "low": "191.8507",
      "close": "192.58",
      "volume": "50389330"
    },
    {
      "date": "2023-08-03",
      "open": "191.57",
      "high": "192.37",
      "low": "190.69",
      "close": "191.17",
      "volume": "62243280"
    },
    {
      "date": "2023-08-04",
      "open": "185.52",
      "high": "187.38",
      "low": "181.92",
      "close": "181.99",
      "volume": "115956800"
    },
    {
      "date": "2023-08-07",
      "open": "182.13",
      "high": "183.13",
      "low": "177.35",
      "close": "178.85",
      "volume": "97576070"
    },
    {
      "date": "2023-08-08",
      "open": "179.69",
      "high": "180.27",
      "low": "177.58",
      "close": "179.80",
      "volume": "67823000"
    },
    {
      "date": "2023-08-09",
      "open": "180.87",
      "high": "180.93",
      "low": "177.01",
      "close": "178.19",
      "volume": "60378490"
    },
    {
      "date": "2023-08-10",
      "open": "179.48",
      "high": "180.75",
      "low": "177.60",
      "close": "177.97",
      "volume": "54686850"
    },
    {
      "date": "2023-08-11",
      "open": "177.32",
      "high": "178.62",
      "low": "176.55",
      "close": "177.79",
      "volume": "52036670"
    },
    {
      "date": "2023-08-14",
      "open": "177.97",
      "high": "179.69",
      "low": "177.305",
      "close": "179.46",
      "volume": "43675630"
    },
    {
      "date": "2023-08-15",
      "open": "178.88",
      "high": "179.48",
      "low": "177.05",
      "close": "177.45",
      "volume": "43622590"
    },
    {
      "date": "2023-08-16",
      "open": "177.13",
      "high": "178.54",
      "low": "176.50",
      "close": "176.57",
      "volume": "46964860"
    },
    {
      "date": "2023-08-17",
      "open": "177.14",
      "high": "177.5054",
      "low": "173.48",
      "close": "174.00",
      "volume": "66062880"
    },
    {
      "date": "2023-08-18",
      "open": "172.30",
      "high": "175.10",
      "low": "171.96",
      "close": "174.49",
      "volume": "61172150"
    },
    {
      "date": "2023-08-21",
      "open": "175.07",
      "high": "176.13",
      "low": "173.735",
      "close": "175.84",
      "volume": "46311880"
    },
    {
      "date": "2023-08-22",
      "open": "177.06",
      "high": "177.68",
      "low": "176.25",
      "close": "177.23",
      "volume": "42084250"
    },
    {
      "date": "2023-08-23",
      "open": "178.52",
      "high": "181.55",
      "low": "178.325",
      "close": "181.12",
      "volume": "52722750"
    },
    {
      "date": "2023-08-24",
      "open": "180.674",
      "high": "181.104",
      "low": "176.01",
      "close": "176.38",
      "volume": "54945800"
    },
    {
      "date": "2023-08-25",
      "open": "177.38",
      "high": "179.15",
      "low": "175.82",
      "close": "178.61",
      "volume": "51449590"
    },
    {
      "date": "2023-08-28",
      "open": "180.09",
      "high": "180.59",
      "low": "178.545",
      "close": "180.19",
      "volume": "43820700"
    },
    {
      "date": "2023-08-29",
      "open": "179.695",
      "high": "184.90",
      "low": "179.50",
      "close": "184.12",
      "volume": "53003950"
    },
    {
      "date": "2023-08-30",
      "open": "184.94",
      "high": "187.85",
      "low": "184.74",
      "close": "187.65",
      "volume": "60813890"
    },
    {
      "date": "2023-08-31",
      "open": "187.84",
      "high": "189.12",
      "low": "187.48",
      "close": "187.87",
      "volume": "60794470"
    },
    {
      "date": "2023-09-01",
      "open": "189.485",
      "high": "189.92",
      "low": "188.28",
      "close": "189.46",
      "volume": "45766500"
    },
    {
      "date": "2023-09-05",
      "open": "188.28",
      "high": "189.98",
      "low": "187.61",
      "close": "189.70",
      "volume": "45280030"
    },
    {
      "date": "2023-09-06",
      "open": "188.40",
      "high": "188.85",
      "low": "181.47",
      "close": "182.91",
      "volume": "81755820"
    },
    {
      "date": "2023-09-07",
      "open": "175.18",
      "high": "178.21",
      "low": "173.54",
      "close": "177.56",
      "volume": "112488800"
    },
    {
      "date": "2023-09-08",
      "open": "178.35",
      "high": "180.239",
      "low": "177.79",
      "close": "178.18",
      "volume": "65602070"
    },
    {
      "date": "2023-09-11",
      "open": "180.07",
      "high": "180.30",
      "low": "177.34",
      "close": "179.36",
      "volume": "58953050"
    },
    {
      "date": "2023-09-12",
      "open": "179.49",
      "high": "180.13",
      "low": "174.82",
      "close": "176.30",
      "volume": "90370190"
    },
    {
      "date": "2023-09-13",
      "open": "176.51",
      "high": "177.30",
      "low": "173.98",
      "close": "174.21",
      "volume": "84267930"
    },
    {
      "date": "2023-09-14",
      "open": "174.00",
      "high": "176.10",
      "low": "173.58",
      "close": "175.74",
      "volume": "60895760"
    },
    {
      "date": "2023-09-15",
      "open": "176.48",
      "high": "176.495",
      "low": "173.82",
      "close": "175.01",
      "volume": "109259500"
    },
    {
      "date": "2023-09-18",
      "open": "176.48",
      "high": "179.38",
      "low": "176.17",
      "close": "177.97",
      "volume": "67257570"
    },
    {
      "date": "2023-09-19",
      "open": "177.52",
      "high": "179.63",
      "low": "177.13",
      "close": "179.07",
      "volume": "51826940"
    },
    {
      "date": "2023-09-20",
      "open": "179.26",
      "high": "179.695",
      "low": "175.40",
      "close": "175.49",
      "volume": "58436180"
    },
    {
      "date": "2023-09-21",
      "open": "174.55",
      "high": "176.30",
      "low": "173.86",
      "close": "173.93",
      "volume": "63149120"
    },
    {
      "date": "2023-09-22",
      "open": "174.67",
      "high": "177.079",
      "low": "174.05",
      "close": "174.79",
      "volume": "56725390"
    },
    {
      "date": "2023-09-25",
      "open": "174.20",
      "high": "176.97",
      "low": "174.15",
      "close": "176.08",
      "volume": "46172740"
    },
    {
      "date": "2023-09-26",
      "open": "174.82",
      "high": "175.20",
      "low": "171.66",
      "close": "171.96",
      "volume": "64588950"
    },
    {
      "date": "2023-09-27",
      "open": "172.62",
      "high": "173.04",
      "low": "169.05",
      "close": "170.43",
      "volume": "66921810"
    },
    {
      "date": "2023-09-28",
      "open": "169.34",
      "high": "172.03",
      "low": "167.62",
      "close": "170.69",
      "volume": "56294420"
    },
    {
      "date": "2023-09-29",
      "open": "172.02",
      "high": "173.07",
      "low": "170.341",
      "close": "171.21",
      "volume": "51861080"
    },
    {
      "date": "2023-10-02",
      "open": "171.22",
      "high": "174.30",
      "low": "170.93",
      "close": "173.75",
      "volume": "52164540"
    },
    {
      "date": "2023-10-03",
      "open": "172.255",
      "high": "173.63",
      "low": "170.82",
      "close": "172.40",
      "volume": "49594610"
    },
    {
      "date": "2023-10-04",
      "open": "171.09",
      "high": "174.21",
      "low": "170.97",
      "close": "173.66",
      "volume": "53020290"
    },
    {
      "date": "2023-10-05",
      "open": "173.79",
      "high": "175.45",
      "low": "172.68",
      "close": "174.91",
      "volume": "48527920"
    },
    {
      "date": "2023-10-06",
      "open": "173.80",
      "high": "177.99",
      "low": "173.18",
      "close": "177.49",
      "volume": "57266680"
    },
    {
      "date": "2023-10-09",
      "open": "176.81",
      "high": "179.05",
      "low": "175.80",
      "close": "178.99",
      "volume": "42390770"
    },
    {
      "date": "2023-10-10",
      "open": "178.10",
      "high": "179.72",
      "low": "177.95",
      "close": "178.39",
      "volume": "43698020"
    },
    {
      "date": "2023-10-11",
      "open": "178.20",
      "high": "179.85",
      "low": "177.60",
      "close": "179.80",
      "volume": "47551100"
    },
    {
      "date": "2023-10-12",
      "open": "180.07",
      "high": "182.34",
      "low": "179.04",
      "close": "180.71",
      "volume": "56743120"
    },
    {
      "date": "2023-10-13",
      "open": "181.42",
      "high": "181.93",
      "low": "178.14",
      "close": "178.85",
      "volume": "51456080"
    },
    {
      "date": "2023-10-16",
      "open": "176.75",
      "high": "179.075",
      "low": "176.51",
      "close": "178.72",
      "volume": "52516980"
    },
    {
      "date": "2023-10-17",
      "open": "176.645",
      "high": "178.42",
      "low": "174.80",
      "close": "177.15",
      "volume": "57549350"
    },
    {
      "date": "2023-10-18",
      "open": "175.58",
      "high": "177.575",
      "low": "175.11",
      "close": "175.84",
      "volume": "54764380"
    },
    {
      "date": "2023-10-19",
      "open": "176.04",
      "high": "177.84",
      "low": "175.19",
      "close": "175.46",
      "volume": "59302860"
    },
    {
      "date": "2023-10-20",
      "open": "175.31",
      "high": "175.42",
      "low": "172.64",
      "close": "172.88",
      "volume": "64244030"
    },
    {
      "date": "2023-10-23",
      "open": "170.91",
      "high": "174.01",
      "low": "169.93",
      "close": "173.00",
      "volume": "55980110"
    },
    {
      "date": "2023-10-24",
      "open": "173.05",
      "high": "173.67",
      "low": "171.45",
      "close": "173.44",
      "volume": "43816640"
    },
    {
      "date": "2023-10-25",
      "open": "171.88",
      "high": "173.06",
      "low": "170.65",
      "close": "171.10",
      "volume": "57156960"
    },
    {
      "date": "2023-10-26",
      "open": "170.37",
      "high": "171.3775",
      "low": "165.67",
      "close": "166.89",
      "volume": "70625260"
    },
    {
      "date": "2023-10-27",
      "open": "166.91",
      "high": "168.96",
      "low": "166.83",
      "close": "168.22",
      "volume": "58499130"
    },
    {
      "date": "2023-10-30",
      "open": "169.02",
      "high": "171.17",
      "low": "168.87",
      "close": "170.29",
      "volume": "51130960"
    },
    {
      "date": "2023-10-31",
      "open": "169.35",
      "high": "170.90",
      "low": "167.90",
      "close": "170.77",
      "volume": "44846020"
    },
    {
      "date": "2023-11-01",
      "open": "171.00",
      "high": "174.23",
      "low": "170.12",
      "close": "173.97",
      "volume": "56934910"
    },
    {
      "date": "2023-11-02",
      "open": "175.52",
      "high": "177.78",
      "low": "175.46",
      "close": "177.57",
      "volume": "77334750"
    },
    {
      "date": "2023-11-03",
      "open": "174.24",
      "high": "176.82",
      "low": "173.35",
      "close": "176.65",
      "volume": "79829250"
    },
    {
      "date": "2023-11-06",
      "open": "176.38",
      "high": "179.43",
      "low": "176.21",
      "close": "179.23",
      "volume": "63841310"
    },
    {
      "date": "2023-11-07",
      "open": "179.18",
      "high": "182.44",
      "low": "178.97",
      "close": "181.82",
      "volume": "70529970"
    },
    {
      "date": "2023-11-08",
      "open": "182.35",
      "high": "183.45",
      "low": "181.59",
      "close": "182.89",
      "volume": "49340280"
    },
    {
      "date": "2023-11-09",
      "open": "182.96",
      "high": "184.12",
      "low": "181.81",
      "close": "182.41",
      "volume": "53763540"
    },
    {
      "date": "2023-11-10",
      "open": "183.97",
      "high": "186.565",
      "low": "183.53",
      "close": "186.40",
      "volume": "66177920"
    },
    {
      "date": "2023-11-13",
      "open": "185.82",
      "high": "186.03",
      "low": "184.21",
      "close": "184.80",
      "volume": "43627520"
    },
    {
      "date": "2023-11-14",
      "open": "187.70",
      "high": "188.11",
      "low": "186.30",
      "close": "187.44",
      "volume": "60108380"
    },
    {
      "date": "2023-11-15",
      "open": "187.845",
      "high": "189.50",
      "low": "187.78",
      "close": "188.01",
      "volume": "53790500"
    },
    {
      "date": "2023-11-16",
      "open": "189.57",
      "high": "190.96",
      "low": "188.65",
      "close": "189.71",
      "volume": "54412920"
    },
    {
      "date": "2023-11-17",
      "open": "190.25",
      "high": "190.38",
      "low": "188.57",
      "close": "189.69",
      "volume": "50941400"
    },
    {
      "date": "2023-11-20",
      "open": "189.89",
      "high": "191.905",
      "low": "189.88",
      "close": "191.45",
      "volume": "46538610"
    },
    {
      "date": "2023-11-21",
      "open": "191.41",
      "high": "191.52",
      "low": "189.74",
      "close": "190.64",
      "volume": "38134490"
    },
    {
      "date": "2023-11-22",
      "open": "191.49",
      "high": "192.93",
      "low": "190.825",
      "close": "191.31",
      "volume": "39630010"
    },
    {
      "date": "2023-11-24",
      "open": "190.87",
      "high": "190.90",
      "low": "189.25",
      "close": "189.97",
      "volume": "24048340"
    },
    {
      "date": "2023-11-27",
      "open": "189.92",
      "high": "190.67",
      "low": "188.90",
      "close": "189.79",
      "volume": "40552610"
    },
    {
      "date": "2023-11-28",
      "open": "189.78",
      "high": "191.08",
      "low": "189.40",
      "close": "190.40",
      "volume": "38415420"
    },
    {
      "date": "2023-11-29",
      "open": "190.90",
      "high": "192.09",
      "low": "188.97",
      "close": "189.37",
      "volume": "43014220"
    },
    {
      "date": "2023-11-30",
      "open": "189.84",
      "high": "190.32",
      "low": "188.19",
      "close": "189.95",
      "volume": "48794370"
    },
    {
      "date": "2023-12-01",
      "open": "190.33",
      "high": "191.56",
      "low": "189.23",
      "close": "191.24",
      "volume": "45704820"
    },
    {
      "date": "2023-12-04",
      "open": "189.98",
      "high": "190.05",
      "low": "187.4511",
      "close": "189.43",
      "volume": "43389520"
    },
    {
      "date": "2023-12-05",
      "open": "190.21",
      "high": "194.40",
      "low": "190.18",
      "close": "193.42",
      "volume": "66628400"
    },
    {
      "date": "2023-12-06",
      "open": "194.45",
      "high": "194.76",
      "low": "192.11",
      "close": "192.32",
      "volume": "41089740"
    },
    {
      "date": "2023-12-07",
      "open": "193.63",
      "high": "195.00",
      "low": "193.59",
      "close": "194.27",
      "volume": "47477660"
    },
    {
      "date": "2023-12-08",
      "open": "194.20",
      "high": "195.99",
      "low": "193.67",
      "close": "195.71",
      "volume": "53406360"
    },
    {
      "date": "2023-12-11",
      "open": "193.11",
      "high": "193.49",
      "low": "191.42",
      "close": "193.18",
      "volume": "60943700"
    },
    {
      "date": "2023-12-12",
      "open": "193.08",
      "high": "194.72",
      "low": "191.721",
      "close": "194.71",
      "volume": "52696900"
    },
    {
      "date": "2023-12-13",
      "open": "195.09",
      "high": "198.00",
      "low": "194.85",
      "close": "197.96",
      "volume": "70404180"
    },
    {
      "date": "2023-12-14",
      "open": "198.02",
      "high": "199.62",
      "low": "196.16",
      "close": "198.11",
      "volume": "66831570"
    },
    {
      "date": "2023-12-15",
      "open": "197.53",
      "high": "198.3999",
      "low": "197.00",
      "close": "197.57",
      "volume": "128538400"
    },
    {
      "date": "2023-12-18",
      "open": "196.09",
      "high": "196.63",
      "low": "194.39",
      "close": "195.89",
      "volume": "55751860"
    },
    {
      "date": "2023-12-19",
      "open": "196.16",
      "high": "196.95",
      "low": "195.89",
      "close": "196.94",
      "volume": "40714050"
    },
    {
      "date": "2023-12-20",
      "open": "196.90",
      "high": "197.68",
      "low": "194.83",
      "close": "194.83",
      "volume": "52242820"
    },
    {
      "date": "2023-12-21",
      "open": "196.10",
      "high": "197.08",
      "low": "193.50",
      "close": "194.68",
      "volume": "46482550"
    },
    {
      "date": "2023-12-22",
      "open": "195.18",
      "high": "195.41",
      "low": "192.97",
      "close": "193.60",
      "volume": "37149570"
    },
    {
      "date": "2023-12-26",
      "open": "193.61",
      "high": "193.89",
      "low": "192.83",
      "close": "193.05",
      "volume": "28919310"
    },
    {
      "date": "2023-12-27",
      "open": "192.49",
      "high": "193.50",
      "low": "191.09",
      "close": "193.15",
      "volume": "48087680"
    },
    {
      "date": "2023-12-28",
      "open": "194.14",
      "high": "194.66",
      "low": "193.17",
      "close": "193.58",
      "volume": "34049900"
    },
    {
      "date": "2023-12-29",
      "open": "193.90",
      "high": "194.40",
      "low": "191.725",
      "close": "192.53",
      "volume": "42672150"
    },
    {
      "date": "2024-01-02",
      "open": "187.15",
      "high": "188.44",
      "low": "183.885",
      "close": "185.64",
      "volume": "82488670"
    },
    {
      "date": "2024-01-03",
      "open": "184.22",
      "high": "185.88",
      "low": "183.43",
      "close": "184.25",
      "volume": "58414460"
    },
    {
      "date": "2024-01-04",
      "open": "182.15",
      "high": "183.0872",
      "low": "180.88",
      "close": "181.91",
      "volume": "71983570"
    },
    {
      "date": "2024-01-05",
      "open": "181.99",
      "high": "182.76",
      "low": "180.17",
      "close": "181.18",
      "volume": "62379660"
    },
    {
      "date": "2024-01-08",
      "open": "182.085",
      "high": "185.60",
      "low": "181.50",
      "close": "185.56",
      "volume": "59144470"
    },
    {
      "date": "2024-01-09",
      "open": "183.92",
      "high": "185.15",
      "low": "182.73",
      "close": "185.14",
      "volume": "42841810"
    },
    {
      "date": "2024-01-10",
      "open": "184.35",
      "high": "186.40",
      "low": "183.92",
      "close": "186.19",
      "volume": "46792910"
    },
    {
      "date": "2024-01-11",
      "open": "186.54",
      "high": "187.05",
      "low": "183.62",
      "close": "185.59",
      "volume": "49128410"
    },
    {
      "date": "2024-01-12",
      "open": "186.06",
      "high": "186.74",
      "low": "185.19",
      "close": "185.92",
      "volume": "40477780"
    },
    {
      "date": "2024-01-16",
      "open": "182.16",
      "high": "184.26",
      "low": "180.934",
      "close": "183.63",
      "volume": "65603040"
    },
    {
      "date": "2024-01-17",
      "open": "181.27",
      "high": "182.93",
      "low": "180.30",
      "close": "182.68",
      "volume": "47317430"
    },
    {
      "date": "2024-01-18",
      "open": "186.09",
      "high": "189.14",
      "low": "185.83",
      "close": "188.63",
      "volume": "78005750"
    },
    {
      "date": "2024-01-19",
      "open": "189.33",
      "high": "191.95",
      "low": "188.82",
      "close": "191.56",
      "volume": "68902990"
    },
    {
      "date": "2024-01-22",
      "open": "192.30",
      "high": "195.33",
      "low": "192.26",
      "close": "193.89",
      "volume": "60133850"
    },
    {
      "date": "2024-01-23",
      "open": "195.02",
      "high": "195.75",
      "low": "193.8299",
      "close": "195.18",
      "volume": "42355590"
    },
    {
      "date": "2024-01-24",
      "open": "195.42",
      "high": "196.38",
      "low": "194.34",
      "close": "194.50",
      "volume": "53631320"
    },
    {
      "date": "2024-01-25",
      "open": "195.22",
      "high": "196.2675",
      "low": "193.1125",
      "close": "194.17",
      "volume": "54822130"
    },
    {
      "date": "2024-01-26",
      "open": "194.27",
      "high": "194.76",
      "low": "191.94",
      "close": "192.42",
      "volume": "44594010"
    },
    {
      "date": "2024-01-29",
      "open": "192.01",
      "high": "192.20",
      "low": "189.58",
      "close": "191.73",
      "volume": "47145620"
    },
    {
      "date": "2024-01-30",
      "open": "190.94",
      "high": "191.80",
      "low": "187.47",
      "close": "188.04",
      "volume": "55859370"
    },
    {
      "date": "2024-01-31",
      "open": "187.04",
      "high": "187.095",
      "low": "184.35",
      "close": "184.40",
      "volume": "55467800"
    },
    {
      "date": "2024-02-01",
      "open": "183.985",
      "high": "186.95",
      "low": "183.82",
      "close": "186.86",
      "volume": "64885410"
    },
    {
      "date": "2024-02-02",
      "open": "179.86",
      "high": "187.33",
      "low": "179.25",
      "close": "185.85",
      "volume": "102551700"
    },
    {
      "date": "2024-02-05",
      "open": "188.15",
      "high": "189.25",
      "low": "185.84",
      "close": "187.68",
      "volume": "69668820"
    },
    {
      "date": "2024-02-06",
      "open": "186.86",
      "high": "189.31",
      "low": "186.7695",
      "close": "189.30",
      "volume": "43490760"
    },
    {
      "date": "2024-02-07",
      "open": "190.64",
      "high": "191.05",
      "low": "188.61",
      "close": "189.41",
      "volume": "53438960"
    },
    {
      "date": "2024-02-08",
      "open": "189.385",
      "high": "189.535",
      "low": "187.35",
      "close": "188.32",
      "volume": "40962050"
    },
    {
      "date": "2024-02-09",
      "open": "188.65",
      "high": "189.99",
      "low": "188.00",
      "close": "188.85",
      "volume": "45155220"
    },
    {
      "date": "2024-02-12",
      "open": "188.415",
      "high": "188.67",
      "low": "186.79",
      "close": "187.15",
      "volume": "41781930"
    },
    {
      "date": "2024-02-13",
      "open": "185.77",
      "high": "186.21",
      "low": "183.5128",
      "close": "185.04",
      "volume": "56529530"
    },
    {
      "date": "2024-02-14",
      "open": "185.32",
      "high": "185.53",
      "low": "182.44",
      "close": "184.15",
      "volume": "54630520"
    },
    {
      "date": "2024-02-15",
      "open": "183.55",
      "high": "184.49",
      "low": "181.35",
      "close": "183.86",
      "volume": "65434500"
    },
    {
      "date": "2024-02-16",
      "open": "183.42",
      "high": "184.85",
      "low": "181.665",
      "close": "182.31",
      "volume": "49752470"
    },
    {
      "date": "2024-02-20",
      "open": "181.79",
      "high": "182.43",
      "low": "180.00",
      "close": "181.56",
      "volume": "53665550"
    },
    {
      "date": "2024-02-21",
      "open": "181.94",
      "high": "182.8888",
      "low": "180.66",
      "close": "182.32",
      "volume": "41529670"
    },
    {
      "date": "2024-02-22",
      "open": "183.48",
      "high": "184.955",
      "low": "182.46",
      "close": "184.37",
      "volume": "52292210"
    },
    {
      "date": "2024-02-23",
      "open": "185.01",
      "high": "185.04",
      "low": "182.23",
      "close": "182.52",
      "volume": "45119680"
    },
    {
      "date": "2024-02-26",
      "open": "182.24",
      "high": "182.76",
      "low": "180.65",
      "close": "181.16",
      "volume": "40867420"
    },
    {
      "date": "2024-02-27",
      "open": "181.10",
      "high": "183.9225",
      "low": "179.56",
      "close": "182.63",
      "volume": "54318850"
    },
    {
      "date": "2024-02-28",
      "open": "182.51",
      "high": "183.12",
      "low": "180.13",
      "close": "181.42",
      "volume": "48953940"
    },
    {
      "date": "2024-02-29",
      "open": "181.27",
      "high": "182.57",
      "low": "179.53",
      "close": "180.75",
      "volume": "136682600"
    },
    {
      "date": "2024-03-01",
      "open": "179.55",
      "high": "180.53",
      "low": "177.38",
      "close": "179.66",
      "volume": "73563080"
    },
    {
      "date": "2024-03-04",
      "open": "176.15",
      "high": "176.90",
      "low": "173.79",
      "close": "175.10",
      "volume": "81510100"
    },
    {
      "date": "2024-03-05",
      "open": "170.76",
      "high": "172.04",
      "low": "169.62",
      "close": "170.12",
      "volume": "95132360"
    },
    {
      "date": "2024-03-06",
      "open": "171.06",
      "high": "171.24",
      "low": "168.68",
      "close": "169.12",
      "volume": "68587710"
    },
    {
      "date": "2024-03-07",
      "open": "169.15",
      "high": "170.73",
      "low": "168.49",
      "close": "169.00",
      "volume": "71765060"
    },
    {
      "date": "2024-03-08",
      "open": "169.00",
      "high": "173.70",
      "low": "168.94",
      "close": "170.73",
      "volume": "76267040"
    },
    {
      "date": "2024-03-11",
      "open": "172.94",
      "high": "174.38",
      "low": "172.05",
      "close": "172.75",
      "volume": "60139470"
    },
    {
      "date": "2024-03-12",
      "open": "173.15",
      "high": "174.03",
      "low": "171.01",
      "close": "173.23",
      "volume": "59825370"
    },
    {
      "date": "2024-03-13",
      "open": "172.77",
      "high": "173.185",
      "low": "170.76",
      "close": "171.13",
      "volume": "52488690"
    },
    {
      "date": "2024-03-14",
      "open": "172.91",
      "high": "174.3078",
      "low": "172.05",
      "close": "173.00",
      "volume": "72913510"
    },
    {
      "date": "2024-03-15",
      "open": "171.17",
      "high": "172.62",
      "low": "170.285",
      "close": "172.62",
      "volume": "121752700"
    },
    {
      "date": "2024-03-18",
      "open": "175.57",
      "high": "177.71",
      "low": "173.52",
      "close": "173.72",
      "volume": "75604180"
    },
    {
      "date": "2024-03-19",
      "open": "174.34",
      "high": "176.605",
      "low": "173.03",
      "close": "176.08",
      "volume": "55215240"
    },
    {
      "date": "2024-03-20",
      "open": "175.72",
      "high": "178.67",
      "low": "175.09",
      "close": "178.67",
      "volume": "53423100"
    },
    {
      "date": "2024-03-21",
      "open": "177.05",
      "high": "177.49",
      "low": "170.84",
      "close": "171.37",
      "volume": "106181300"
    },
    {
      "date": "2024-03-22",
      "open": "171.76",
      "high": "173.05",
      "low": "170.06",
      "close": "172.28",
      "volume": "71160140"
    },
    {
      "date": "2024-03-25",
      "open": "170.565",
      "high": "171.94",
      "low": "169.45",
      "close": "170.85",
      "volume": "54288330"
    },
    {
      "date": "2024-03-26",
      "open": "170.00",
      "high": "171.42",
      "low": "169.58",
      "close": "169.71",
      "volume": "57388450"
    },
    {
      "date": "2024-03-27",
      "open": "170.41",
      "high": "173.60",
      "low": "170.11",
      "close": "173.31",
      "volume": "60273270"
    },
    {
      "date": "2024-03-28",
      "open": "171.75",
      "high": "172.23",
      "low": "170.51",
      "close": "171.48",
      "volume": "65672690"
    },
    {
      "date": "2024-04-01",
      "open": "171.19",
      "high": "171.25",
      "low": "169.475",
      "close": "170.03",
      "volume": "46240500"
    },
    {
      "date": "2024-04-02",
      "open": "169.08",
      "high": "169.34",
      "low": "168.2302",
      "close": "168.84",
      "volume": "49329480"
    },
    {
      "date": "2024-04-03",
      "open": "168.79",
      "high": "170.68",
      "low": "168.58",
      "close": "169.65",
      "volume": "47691720"
    },
    {
      "date": "2024-04-04",
      "open": "170.29",
      "high": "171.92",
      "low": "168.82",
      "close": "168.82",
      "volume": "53704390"
    },
    {
      "date": "2024-04-05",
      "open": "169.59",
      "high": "170.39",
      "low": "168.95",
      "close": "169.58",
      "volume": "42104830"
    },
    {
      "date": "2024-04-08",
      "open": "169.03",
      "high": "169.20",
      "low": "168.24",
      "close": "168.45",
      "volume": "37425510"
    },
    {
      "date": "2024-04-09",
      "open": "168.70",
      "high": "170.08",
      "low": "168.35",
      "close": "169.67",
      "volume": "42451210"
    },
    {
      "date": "2024-04-10",
      "open": "168.80",
      "high": "169.09",
      "low": "167.11",
      "close": "167.78",
      "volume": "49709340"
    },
    {
      "date": "2024-04-11",
      "open": "168.34",
      "high": "175.46",
      "low": "168.16",
      "close": "175.04",
      "volume": "91070280"
    },
    {
      "date": "2024-04-12",
      "open": "174.26",
      "high": "178.36",
      "low": "174.21",
      "close": "176.55",
      "volume": "101670900"
    },
    {
      "date": "2024-04-15",
      "open": "175.36",
      "high": "176.63",
      "low": "172.50",
      "close": "172.69",
      "volume": "73531770"
    },
    {
      "date": "2024-04-16",
      "open": "171.75",
      "high": "173.76",
      "low": "168.27",
      "close": "169.38",
      "volume": "73711240"
    },
    {
      "date": "2024-04-17",
      "open": "169.61",
      "high": "170.65",
      "low": "168.00",
      "close": "168.00",
      "volume": "50901210"
    },
    {
      "date": "2024-04-18",
      "open": "168.03",
      "high": "168.64",
      "low": "166.55",
      "close": "167.04",
      "volume": "43122900"
    },
    {
      "date": "2024-04-19",
      "open": "166.21",
      "high": "166.40",
      "low": "164.075",
      "close": "165.00",
      "volume": "68149380"
    },
    {
      "date": "2024-04-22",
      "open": "165.515",
      "high": "167.26",
      "low": "164.77",
      "close": "165.84",
      "volume": "48116440"
    },
    {
      "date": "2024-04-23",
      "open": "165.35",
      "high": "167.05",
      "low": "164.92",
      "close": "166.90",
      "volume": "49537760"
    },
    {
      "date": "2024-04-24",
      "open": "166.54",
      "high": "169.30",
      "low": "166.21",
      "close": "169.02",
      "volume": "48251840"
    },
    {
      "date": "2024-04-25",
      "open": "169.525",
      "high": "170.61",
      "low": "168.1511",
      "close": "169.89",
      "volume": "50558330"
    },
    {
      "date": "2024-04-26",
      "open": "169.88",
      "high": "171.34",
      "low": "169.18",
      "close": "169.30",
      "volume": "44838350"
    },
    {
      "date": "2024-04-29",
      "open": "173.37",
      "high": "176.03",
      "low": "173.10",
      "close": "173.50",
      "volume": "68169420"
    },
    {
      "date": "2024-04-30",
      "open": "173.33",
      "high": "174.99",
      "low": "170.00",
      "close": "170.33",
      "volume": "65934780"
    },
    {
      "date": "2024-05-01",
      "open": "169.58",
      "high": "172.705",
      "low": "169.11",
      "close": "169.30",
      "volume": "50383150"
    },
    {
      "date": "2024-05-02",
      "open": "172.51",
      "high": "173.415",
      "low": "170.89",
      "close": "173.03",
      "volume": "94214920"
    },
    {
      "date": "2024-05-03",
      "open": "186.645",
      "high": "187.00",
      "low": "182.66",
      "close": "183.38",
      "volume": "163224100"
    },
    {
      "date": "2024-05-06",
      "open": "182.354",
      "high": "184.20",
      "low": "180.42",
      "close": "181.71",
      "volume": "78569670"
    },
    {
      "date": "2024-05-07",
      "open": "183.45",
      "high": "184.90",
      "low": "181.32",
      "close": "182.40",
      "volume": "77305770"
    },
    {
      "date": "2024-05-08",
      "open": "182.85",
      "high": "183.07",
      "low": "181.45",
      "close": "182.74",
      "volume": "45057090"
    },
    {
      "date": "2024-05-09",
      "open": "182.56",
      "high": "184.66",
      "low": "182.11",
      "close": "184.57",
      "volume": "48982970"
    },
    {
      "date": "2024-05-10",
      "open": "184.90",
      "high": "185.09",
      "low": "182.13",
      "close": "183.05",
      "volume": "50759500"
    },
    {
      "date": "2024-05-13",
      "open": "185.435",
      "high": "187.10",
      "low": "184.62",
      "close": "186.28",
      "volume": "72044810"
    },
    {
      "date": "2024-05-14",
      "open": "187.51",
      "high": "188.30",
      "low": "186.29",
      "close": "187.43",
      "volume": "52393620"
    },
    {
      "date": "2024-05-15",
      "open": "187.91",
      "high": "190.65",
      "low": "187.37",
      "close": "189.72",
      "volume": "70399990"
    },
    {
      "date": "2024-05-16",
      "open": "190.47",
      "high": "191.095",
      "low": "189.6601",
      "close": "189.84",
      "volume": "52845230"
    },
    {
      "date": "2024-05-17",
      "open": "189.51",
      "high": "190.81",
      "low": "189.18",
      "close": "189.87",
      "volume": "41282930"
    },
    {
      "date": "2024-05-20",
      "open": "189.325",
      "high": "191.9199",
      "low": "189.01",
      "close": "191.04",
      "volume": "44361280"
    },
    {
      "date": "2024-05-21",
      "open": "191.09",
      "high": "192.73",
      "low": "190.9201",
      "close": "192.35",
      "volume": "42309400"
    },
    {
      "date": "2024-05-22",
      "open": "192.265",
      "high": "192.8231",
      "low": "190.27",
      "close": "190.90",
      "volume": "34648550"
    },
    {
      "date": "2024-05-23",
      "open": "190.98",
      "high": "191.00",
      "low": "186.625",
      "close": "186.88",
      "volume": "51005920"
    },
    {
      "date": "2024-05-24",
      "open": "188.82",
      "high": "190.58",
      "low": "188.0404",
      "close": "189.98",
      "volume": "36326980"
    },
    {
      "date": "2024-05-28",
      "open": "191.51",
      "high": "193.00",
      "low": "189.10",
      "close": "189.99",
      "volume": "52280050"
    },
    {
      "date": "2024-05-29",
      "open": "189.61",
      "high": "192.247",
      "low": "189.51",
      "close": "190.29",
      "volume": "53068020"
    },
    {
      "date": "2024-05-30",
      "open": "190.76",
      "high": "192.18",
      "low": "190.63",
      "close": "191.29",
      "volume": "49947940"
    },
    {
      "date": "2024-05-31",
      "open": "191.44",
      "high": "192.57",
      "low": "189.91",
      "close": "192.25",
      "volume": "75158280"
    },
    {
      "date": "2024-06-03",
      "open": "192.90",
      "high": "194.99",
      "low": "192.52",
      "close": "194.03",
      "volume": "50080540"
    },
    {
      "date": "2024-06-04",
      "open": "194.635",
      "high": "195.32",
      "low": "193.0342",
      "close": "194.35",
      "volume": "47471450"
    },
    {
      "date": "2024-06-05",
      "open": "195.40",
      "high": "196.90",
      "low": "194.87",
      "close": "195.87",
      "volume": "54156790"
    },
    {
      "date": "2024-06-06",
      "open": "195.685",
      "high": "196.50",
      "low": "194.17",
      "close": "194.48",
      "volume": "41181750"
    },
    {
      "date": "2024-06-07",
      "open": "194.65",
      "high": "196.94",
      "low": "194.14",
      "close": "196.89",
      "volume": "53103910"
    },
    {
      "date": "2024-06-10",
      "open": "196.90",
      "high": "197.30",
      "low": "192.15",
      "close": "193.12",
      "volume": "97262080"
    },
    {
      "date": "2024-06-11",
      "open": "193.65",
      "high": "207.16",
      "low": "193.63",
      "close": "207.15",
      "volume": "172373300"
    },
    {
      "date": "2024-06-12",
      "open": "207.37",
      "high": "220.20",
      "low": "206.90",
      "close": "213.07",
      "volume": "198134300"
    },
    {
      "date": "2024-06-13",
      "open": "214.74",
      "high": "216.75",
      "low": "211.60",
      "close": "214.24",
      "volume": "97862730"
    },
    {
      "date": "2024-06-14",
      "open": "213.85",
      "high": "215.17",
      "low": "211.30",
      "close": "212.49",
      "volume": "70122750"
    },
    {
      "date": "2024-06-17",
      "open": "213.37",
      "high": "218.95",
      "low": "212.72",
      "close": "216.67",
      "volume": "93728300"
    },
    {
      "date": "2024-06-18",
      "open": "217.59",
      "high": "218.63",
      "low": "213.00",
      "close": "214.29",
      "volume": "79943250"
    },
    {
      "date": "2024-06-20",
      "open": "213.93",
      "high": "214.24",
      "low": "208.85",
      "close": "209.68",
      "volume": "86172450"
    },
    {
      "date": "2024-06-21",
      "open": "210.39",
      "high": "211.89",
      "low": "207.11",
      "close": "207.49",
      "volume": "246421400"
    },
    {
      "date": "2024-06-24",
      "open": "207.72",
      "high": "212.70",
      "low": "206.59",
      "close": "208.14",
      "volume": "80727010"
    },
    {
      "date": "2024-06-25",
      "open": "209.15",
      "high": "211.38",
      "low": "208.61",
      "close": "209.07",
      "volume": "56713870"
    },
    {
      "date": "2024-06-26",
      "open": "211.50",
      "high": "214.86",
      "low": "210.64",
      "close": "213.25",
      "volume": "66213190"
    },
    {
      "date": "2024-06-27",
      "open": "214.69",
      "high": "215.7395",
      "low": "212.35",
      "close": "214.10",
      "volume": "49772710"
    },
    {
      "date": "2024-06-28",
      "open": "215.77",
      "high": "216.07",
      "low": "210.30",
      "close": "210.62",
      "volume": "82542720"
    },
    {
      "date": "2024-07-01",
      "open": "212.09",
      "high": "217.51",
      "low": "211.92",
      "close": "216.75",
      "volume": "60402930"
    },
    {
      "date": "2024-07-02",
      "open": "216.15",
      "high": "220.38",
      "low": "215.10",
      "close": "220.27",
      "volume": "58046180"
    },
    {
      "date": "2024-07-03",
      "open": "220.00",
      "high": "221.55",
      "low": "219.03",
      "close": "221.55",
      "volume": "37369800"
    },
    {
      "date": "2024-07-05",
      "open": "221.65",
      "high": "226.45",
      "low": "221.65",
      "close": "226.34",
      "volume": "60412410"
    },
    {
      "date": "2024-07-08",
      "open": "227.09",
      "high": "227.85",
      "low": "223.25",
      "close": "227.82",
      "volume": "59085860"
    },
    {
      "date": "2024-07-09",
      "open": "227.93",
      "high": "229.40",
      "low": "226.3721",
      "close": "228.68",
      "volume": "48169820"
    },
    {
      "date": "2024-07-10",
      "open": "229.30",
      "high": "233.08",
      "low": "229.25",
      "close": "232.98",
      "volume": "62627690"
    },
    {
      "date": "2024-07-11",
      "open": "231.39",
      "high": "232.39",
      "low": "225.77",
      "close": "227.57",
      "volume": "64710620"
    },
    {
      "date": "2024-07-12",
      "open": "228.92",
      "high": "232.64",
      "low": "228.68",
      "close": "230.54",
      "volume": "53046530"
    },
    {
      "date": "2024-07-15",
      "open": "236.48",
      "high": "237.23",
      "low": "233.09",
      "close": "234.40",
      "volume": "62631250"
    },
    {
      "date": "2024-07-16",
      "open": "235.00",
      "high": "236.27",
      "low": "232.33",
      "close": "234.82",
      "volume": "43234280"
    },
    {
      "date": "2024-07-17",
      "open": "229.45",
      "high": "231.4599",
      "low": "226.64",
      "close": "228.88",
      "volume": "57345880"
    },
    {
      "date": "2024-07-18",
      "open": "230.28",
      "high": "230.44",
      "low": "222.27",
      "close": "224.18",
      "volume": "66034590"
    },
    {
      "date": "2024-07-19",
      "open": "224.82",
      "high": "226.80",
      "low": "223.275",
      "close": "224.31",
      "volume": "49151450"
    },
    {
      "date": "2024-07-22",
      "open": "227.01",
      "high": "227.78",
      "low": "223.09",
      "close": "223.96",
      "volume": "48201840"
    },
    {
      "date": "2024-07-23",
      "open": "224.365",
      "high": "226.94",
      "low": "222.68",
      "close": "225.01",
      "volume": "39960260"
    },
    {
      "date": "2024-07-24",
      "open": "224.00",
      "high": "224.80",
      "low": "217.13",
      "close": "218.54",
      "volume": "61777580"
    },
    {
      "date": "2024-07-25",
      "open": "218.93",
      "high": "220.85",
      "low": "214.62",
      "close": "217.49",
      "volume": "51391200"
    },
    {
      "date": "2024-07-26",
      "open": "218.70",
      "high": "219.49",
      "low": "216.01",
      "close": "217.96",
      "volume": "41601350"
    },
    {
      "date": "2024-07-29",
      "open": "216.96",
      "high": "219.30",
      "low": "215.75",
      "close": "218.24",
      "volume": "36311780"
    },
    {
      "date": "2024-07-30",
      "open": "219.19",
      "high": "220.325",
      "low": "216.12",
      "close": "218.80",
      "volume": "41643840"
    },
    {
      "date": "2024-07-31",
      "open": "221.44",
      "high": "223.82",
      "low": "220.63",
      "close": "222.08",
      "volume": "50036260"
    },
    {
      "date": "2024-08-01",
      "open": "224.37",
      "high": "224.48",
      "low": "217.02",
      "close": "218.36",
      "volume": "62501000"
    },
    {
      "date": "2024-08-02",
      "open": "219.15",
      "high": "225.60",
      "low": "217.71",
      "close": "219.86",
      "volume": "105568600"
    },
    {
      "date": "2024-08-05",
      "open": "199.09",
      "high": "213.50",
      "low": "196.00",
      "close": "209.27",
      "volume": "119548600"
    },
    {
      "date": "2024-08-06",
      "open": "205.30",
      "high": "209.99",
      "low": "201.07",
      "close": "207.23",
      "volume": "69660490"
    },
    {
      "date": "2024-08-07",
      "open": "206.90",
      "high": "213.64",
      "low": "206.39",
      "close": "209.82",
      "volume": "63516420"
    },
    {
      "date": "2024-08-08",
      "open": "213.11",
      "high": "214.20",
      "low": "208.83",
      "close": "213.31",
      "volume": "47161150"
    },
    {
      "date": "2024-08-09",
      "open": "212.10",
      "high": "216.78",
      "low": "211.97",
      "close": "216.24",
      "volume": "42201650"
    },
    {
      "date": "2024-08-12",
      "open": "216.07",
      "high": "219.5099",
      "low": "215.60",
      "close": "217.53",
      "volume": "38028090"
    },
    {
      "date": "2024-08-13",
      "open": "219.01",
      "high": "221.89",
      "low": "219.01",
      "close": "221.27",
      "volume": "44155330"
    },
    {
      "date": "2024-08-14",
      "open": "220.57",
      "high": "223.03",
      "low": "219.70",
      "close": "221.72",
      "volume": "41960570"
    },
    {
      "date": "2024-08-15",
      "open": "224.60",
      "high": "225.35",
      "low": "222.76",
      "close": "224.72",
      "volume": "46414010"
    },
    {
      "date": "2024-08-16",
      "open": "223.92",
      "high": "226.8271",
      "low": "223.6501",
      "close": "226.05",
      "volume": "44340240"
    },
    {
      "date": "2024-08-19",
      "open": "225.72",
      "high": "225.99",
      "low": "223.04",
      "close": "225.89",
      "volume": "40687810"
    },
    {
      "date": "2024-08-20",
      "open": "225.77",
      "high": "227.17",
      "low": "225.45",
      "close": "226.51",
      "volume": "30299030"
    },
    {
      "date": "2024-08-21",
      "open": "226.52",
      "high": "227.98",
      "low": "225.05",
      "close": "226.40",
      "volume": "34765480"
    },
    {
      "date": "2024-08-22",
      "open": "227.79",
      "high": "228.34",
      "low": "223.90",
      "close": "224.53",
      "volume": "43695320"
    },
    {
      "date": "2024-08-23",
      "open": "225.659",
      "high": "228.22",
      "low": "224.33",
      "close": "226.84",
      "volume": "38677250"
    },
    {
      "date": "2024-08-26",
      "open": "226.76",
      "high": "227.28",
      "low": "223.8905",
      "close": "227.18",
      "volume": "30602210"
    },
    {
      "date": "2024-08-27",
      "open": "225.995",
      "high": "228.85",
      "low": "224.89",
      "close": "228.03",
      "volume": "35934560"
    },
    {
      "date": "2024-08-28",
      "open": "227.92",
      "high": "229.86",
      "low": "225.68",
      "close": "226.49",
      "volume": "38052170"
    },
    {
      "date": "2024-08-29",
      "open": "230.10",
      "high": "232.92",
      "low": "228.88",
      "close": "229.79",
      "volume": "51906300"
    },
    {
      "date": "2024-08-30",
      "open": "230.19",
      "high": "230.40",
      "low": "227.48",
      "close": "229.00",
      "volume": "52990770"
    },
    {
      "date": "2024-09-03",
      "open": "228.55",
      "high": "229.00",
      "low": "221.17",
      "close": "222.77",
      "volume": "50190570"
    },
    {
      "date": "2024-09-04",
      "open": "221.66",
      "high": "221.78",
      "low": "217.48",
      "close": "220.85",
      "volume": "43840200"
    },
    {
      "date": "2024-09-05",
      "open": "221.625",
      "high": "225.48",
      "low": "221.52",
      "close": "222.38",
      "volume": "36615400"
    },
    {
      "date": "2024-09-06",
      "open": "223.95",
      "high": "225.24",
      "low": "219.77",
      "close": "220.82",
      "volume": "48423010"
    },
    {
      "date": "2024-09-09",
      "open": "220.82",
      "high": "221.27",
      "low": "216.71",
      "close": "220.91",
      "volume": "67179970"
    },
    {
      "date": "2024-09-10",
      "open": "218.92",
      "high": "221.48",
      "low": "216.73",
      "close": "220.11",
      "volume": "51591030"
    },
    {
      "date": "2024-09-11",
      "open": "221.455",
      "high": "223.09",
      "low": "217.89",
      "close": "222.66",
      "volume": "44587070"
    },
    {
      "date": "2024-09-12",
      "open": "222.50",
      "high": "223.55",
      "low": "219.82",
      "close": "222.77",
      "volume": "37498230"
    },
    {
      "date": "2024-09-13",
      "open": "223.58",
      "high": "224.04",
      "low": "221.91",
      "close": "222.50",
      "volume": "36766620"
    },
    {
      "date": "2024-09-16",
      "open": "216.54",
      "high": "217.22",
      "low": "213.92",
      "close": "216.32",
      "volume": "59357430"
    },
    {
      "date": "2024-09-17",
      "open": "215.75",
      "high": "216.90",
      "low": "214.50",
      "close": "216.79",
      "volume": "45519340"
    },
    {
      "date": "2024-09-18",
      "open": "217.55",
      "high": "222.71",
      "low": "217.54",
      "close": "220.69",
      "volume": "59894930"
    },
    {
      "date": "2024-09-19",
      "open": "224.99",
      "high": "229.82",
      "low": "224.63",
      "close": "228.87",
      "volume": "66781320"
    },
    {
      "date": "2024-09-20",
      "open": "229.97",
      "high": "233.09",
      "low": "227.62",
      "close": "228.20",
      "volume": "318679900"
    },
    {
      "date": "2024-09-23",
      "open": "227.34",
      "high": "229.45",
      "low": "225.81",
      "close": "226.47",
      "volume": "54146020"
    },
    {
      "date": "2024-09-24",
      "open": "228.645",
      "high": "229.35",
      "low": "225.73",
      "close": "227.37",
      "volume": "43556070"
    },
    {
      "date": "2024-09-25",
      "open": "224.93",
      "high": "227.29",
      "low": "224.02",
      "close": "226.37",
      "volume": "42308720"
    },
    {
      "date": "2024-09-26",
      "open": "227.30",
      "high": "228.50",
      "low": "225.41",
      "close": "227.52",
      "volume": "36636710"
    },
    {
      "date": "2024-09-27",
      "open": "228.46",
      "high": "229.52",
      "low": "227.30",
      "close": "227.79",
      "volume": "34025970"
    },
    {
      "date": "2024-09-30",
      "open": "230.04",
      "high": "233.00",
      "low": "229.65",
      "close": "233.00",
      "volume": "54793390"
    },
    {
      "date": "2024-10-01",
      "open": "229.52",
      "high": "229.65",
      "low": "223.74",
      "close": "226.21",
      "volume": "63285050"
    },
    {
      "date": "2024-10-02",
      "open": "225.89",
      "high": "227.37",
      "low": "223.02",
      "close": "226.78",
      "volume": "32880610"
    },
    {
      "date": "2024-10-03",
      "open": "225.14",
      "high": "226.805",
      "low": "223.32",
      "close": "225.67",
      "volume": "34044160"
    },
    {
      "date": "2024-10-04",
      "open": "227.90",
      "high": "228.00",
      "low": "224.13",
      "close": "226.80",
      "volume": "37345100"
    },
    {
      "date": "2024-10-07",
      "open": "224.50",
      "high": "225.69",
      "low": "221.33",
      "close": "221.69",
      "volume": "39505350"
    },
    {
      "date": "2024-10-08",
      "open": "224.30",
      "high": "225.98",
      "low": "223.25",
      "close": "225.77",
      "volume": "31855690"
    },
    {
      "date": "2024-10-09",
      "open": "225.23",
      "high": "229.75",
      "low": "224.83",
      "close": "229.54",
      "volume": "33591090"
    },
    {
      "date": "2024-10-10",
      "open": "227.78",
      "high": "229.50",
      "low": "227.17",
      "close": "229.04",
      "volume": "28183540"
    },
    {
      "date": "2024-10-11",
      "open": "229.30",
      "high": "229.41",
      "low": "227.34",
      "close": "227.55",
      "volume": "31759190"
    },
    {
      "date": "2024-10-14",
      "open": "228.70",
      "high": "231.73",
      "low": "228.60",
      "close": "231.30",
      "volume": "39882090"
    },
    {
      "date": "2024-10-15",
      "open": "233.61",
      "high": "237.49",
      "low": "232.37",
      "close": "233.85",
      "volume": "64751370"
    },
    {
      "date": "2024-10-16",
      "open": "231.60",
      "high": "232.12",
      "low": "229.84",
      "close": "231.78",
      "volume": "34082240"
    },
    {
      "date": "2024-10-17",
      "open": "233.43",
      "high": "233.85",
      "low": "230.52",
      "close": "232.15",
      "volume": "32993810"
    },
    {
      "date": "2024-10-18",
      "open": "236.18",
      "high": "236.18",
      "low": "234.01",
      "close": "235.00",
      "volume": "46431470"
    },
    {
      "date": "2024-10-21",
      "open": "234.45",
      "high": "236.85",
      "low": "234.45",
      "close": "236.48",
      "volume": "36254470"
    },
    {
      "date": "2024-10-22",
      "open": "233.885",
      "high": "236.22",
      "low": "232.60",
      "close": "235.86",
      "volume": "38846580"
    },
    {
      "date": "2024-10-23",
      "open": "234.08",
      "high": "235.144",
      "low": "227.76",
      "close": "230.76",
      "volume": "52286980"
    },
    {
      "date": "2024-10-24",
      "open": "229.98",
      "high": "230.82",
      "low": "228.41",
      "close": "230.57",
      "volume": "31109500"
    },
    {
      "date": "2024-10-25",
      "open": "229.74",
      "high": "233.22",
      "low": "229.57",
      "close": "231.41",
      "volume": "38802300"
    },
    {
      "date": "2024-10-28",
      "open": "233.32",
      "high": "234.73",
      "low": "232.55",
      "close": "233.40",
      "volume": "36087130"
    },
    {
      "date": "2024-10-29",
      "open": "233.10",
      "high": "234.325",
      "low": "232.32",
      "close": "233.67",
      "volume": "35417250"
    },
    {
      "date": "2024-10-30",
      "open": "232.61",
      "high": "233.47",
      "low": "229.55",
      "close": "230.10",
      "volume": "47070910"
    },
    {
      "date": "2024-10-31",
      "open": "229.34",
      "high": "229.83",
      "low": "225.37",
      "close": "225.91",
      "volume": "64370090"
    },
    {
      "date": "2024-11-01",
      "open": "220.965",
      "high": "225.35",
      "low": "220.27",
      "close": "222.91",
      "volume": "65276740"
    },
    {
      "date": "2024-11-04",
      "open": "220.99",
      "high": "222.79",
      "low": "219.71",
      "close": "222.01",
      "volume": "44944470"
    },
    {
      "date": "2024-11-05",
      "open": "221.795",
      "high": "223.95",
      "low": "221.14",
      "close": "223.45",
      "volume": "28111340"
    },
    {
      "date": "2024-11-06",
      "open": "222.61",
      "high": "226.065",
      "low": "221.19",
      "close": "222.72",
      "volume": "54561120"
    },
    {
      "date": "2024-11-07",
      "open": "224.625",
      "high": "227.875",
      "low": "224.57",
      "close": "227.48",
      "volume": "42137690"
    },
    {
      "date": "2024-11-08",
      "open": "227.17",
      "high": "228.66",
      "low": "226.405",
      "close": "226.96",
      "volume": "38328820"
    },
    {
      "date": "2024-11-11",
      "open": "225.00",
      "high": "225.70",
      "low": "221.50",
      "close": "224.23",
      "volume": "42005600"
    },
    {
      "date": "2024-11-12",
      "open": "224.55",
      "high": "225.59",
      "low": "223.355",
      "close": "224.23",
      "volume": "40398300"
    },
    {
      "date": "2024-11-13",
      "open": "224.01",
      "high": "226.65",
      "low": "222.76",
      "close": "225.12",
      "volume": "48566220"
    },
    {
      "date": "2024-11-14",
      "open": "225.02",
      "high": "228.87",
      "low": "225.00",
      "close": "228.22",
      "volume": "44923940"
    },
    {
      "date": "2024-11-15",
      "open": "226.40",
      "high": "226.92",
      "low": "224.27",
      "close": "225.00",
      "volume": "47923700"
    },
    {
      "date": "2024-11-18",
      "open": "225.25",
      "high": "229.74",
      "low": "225.17",
      "close": "228.02",
      "volume": "44686020"
    },
    {
      "date": "2024-11-19",
      "open": "226.98",
      "high": "230.16",
      "low": "226.66",
      "close": "228.28",
      "volume": "36211770"
    },
    {
      "date": "2024-11-20",
      "open": "228.06",
      "high": "229.93",
      "low": "225.89",
      "close": "229.00",
      "volume": "35169570"
    },
    {
      "date": "2024-11-21",
      "open": "228.88",
      "high": "230.155",
      "low": "225.7103",
      "close": "228.52",
      "volume": "42108330"
    },
    {
      "date": "2024-11-22",
      "open": "228.06",
      "high": "230.7199",
      "low": "228.06",
      "close": "229.87",
      "volume": "38168250"
    },
    {
      "date": "2024-11-25",
      "open": "231.46",
      "high": "233.245",
      "low": "229.74",
      "close": "232.87",
      "volume": "90152830"
    },
    {
      "date": "2024-11-26",
      "open": "233.33",
      "high": "235.57",
      "low": "233.33",
      "close": "235.06",
      "volume": "45986190"
    },
    {
      "date": "2024-11-27",
      "open": "234.465",
      "high": "235.69",
      "low": "233.8101",
      "close": "234.93",
      "volume": "33498440"
    },
    {
      "date": "2024-11-29",
      "open": "234.805",
      "high": "237.81",
      "low": "233.97",
      "close": "237.33",
      "volume": "28481380"
    },
    {
      "date": "2024-12-02",
      "open": "237.27",
      "high": "240.79",
      "low": "237.16",
      "close": "239.59",
      "volume": "48137100"
    },
    {
      "date": "2024-12-03",
      "open": "239.81",
      "high": "242.76",
      "low": "238.90",
      "close": "242.65",
      "volume": "38861020"
    },
    {
      "date": "2024-12-04",
      "open": "242.87",
      "high": "244.11",
      "low": "241.25",
      "close": "243.01",
      "volume": "44383940"
    },
    {
      "date": "2024-12-05",
      "open": "243.99",
      "high": "244.54",
      "low": "242.13",
      "close": "243.04",
      "volume": "40033880"
    },
    {
      "date": "2024-12-06",
      "open": "242.905",
      "high": "244.63",
      "low": "242.08",
      "close": "242.84",
      "volume": "36870620"
    },
    {
      "date": "2024-12-09",
      "open": "241.83",
      "high": "247.24",
      "low": "241.75",
      "close": "246.75",
      "volume": "44649230"
    },
    {
      "date": "2024-12-10",
      "open": "246.89",
      "high": "248.21",
      "low": "245.34",
      "close": "247.77",
      "volume": "36914810"
    },
    {
      "date": "2024-12-11",
      "open": "247.96",
      "high": "250.80",
      "low": "246.2601",
      "close": "246.49",
      "volume": "45205810"
    },
    {
      "date": "2024-12-12",
      "open": "246.89",
      "high": "248.74",
      "low": "245.68",
      "close": "247.96",
      "volume": "32777530"
    },
    {
      "date": "2024-12-13",
      "open": "247.815",
      "high": "249.2902",
      "low": "246.24",
      "close": "248.13",
      "volume": "33155290"
    },
    {
      "date": "2024-12-16",
      "open": "247.99",
      "high": "251.38",
      "low": "247.65",
      "close": "251.04",
      "volume": "51694750"
    },
    {
      "date": "2024-12-17",
      "open": "250.08",
      "high": "253.83",
      "low": "249.78",
      "close": "253.48",
      "volume": "51356360"
    },
    {
      "date": "2024-12-18",
      "open": "252.16",
      "high": "254.28",
      "low": "247.74",
      "close": "248.05",
      "volume": "56774100"
    },
    {
      "date": "2024-12-19",
      "open": "247.50",
      "high": "252.00",
      "low": "247.0949",
      "close": "249.79",
      "volume": "60882260"
    },
    {
      "date": "2024-12-20",
      "open": "248.04",
      "high": "255.00",
      "low": "245.69",
      "close": "254.49",
      "volume": "147495300"
    },
    {
      "date": "2024-12-23",
      "open": "254.77",
      "high": "255.65",
      "low": "253.45",
      "close": "255.27",
      "volume": "40858770"
    },
    {
      "date": "2024-12-24",
      "open": "255.49",
      "high": "258.21",
      "low": "255.29",
      "close": "258.20",
      "volume": "23234710"
    },
    {
      "date": "2024-12-26",
      "open": "258.19",
      "high": "260.10",
      "low": "257.63",
      "close": "259.02",
      "volume": "27262980"
    },
    {
      "date": "2024-12-27",
      "open": "257.83",
      "high": "258.70",
      "low": "253.06",
      "close": "255.59",
      "volume": "42355320"
    },
    {
      "date": "2024-12-30",
      "open": "252.23",
      "high": "253.50",
      "low": "250.75",
      "close": "252.20",
      "volume": "35557540"
    },
    {
      "date": "2024-12-31",
      "open": "252.44",
      "high": "253.28",
      "low": "249.43",
      "close": "250.42",
      "volume": "39480720"
    },
    {
      "date": "2025-01-02",
      "open": "248.93",
      "high": "249.10",
      "low": "241.8201",
      "close": "243.85",
      "volume": "55740730"
    },
    {
      "date": "2025-01-03",
      "open": "243.36",
      "high": "244.18",
      "low": "241.89",
      "close": "243.36",
      "volume": "40244110"
    },
    {
      "date": "2025-01-06",
      "open": "244.31",
      "high": "247.33",
      "low": "243.20",
      "close": "245.00",
      "volume": "45045570"
    },
    {
      "date": "2025-01-07",
      "open": "242.98",
      "high": "245.55",
      "low": "241.35",
      "close": "242.21",
      "volume": "40855960"
    },
    {
      "date": "2025-01-08",
      "open": "241.92",
      "high": "243.7123",
      "low": "240.05",
      "close": "242.70",
      "volume": "37628940"
    },
    {
      "date": "2025-01-10",
      "open": "240.01",
      "high": "240.16",
      "low": "233.00",
      "close": "236.85",
      "volume": "61710860"
    },
    {
      "date": "2025-01-13",
      "open": "233.53",
      "high": "234.67",
      "low": "229.72",
      "close": "234.40",
      "volume": "49630730"
    },
    {
      "date": "2025-01-14",
      "open": "234.75",
      "high": "236.12",
      "low": "232.472",
      "close": "233.28",
      "volume": "39435290"
    },
    {
      "date": "2025-01-15",
      "open": "234.635",
      "high": "238.96",
      "low": "234.43",
      "close": "237.87",
      "volume": "39831970"
    },
    {
      "date": "2025-01-16",
      "open": "237.35",
      "high": "238.01",
      "low": "228.03",
      "close": "228.26",
      "volume": "71759050"
    },
    {
      "date": "2025-01-17",
      "open": "232.115",
      "high": "232.29",
      "low": "228.48",
      "close": "229.98",
      "volume": "68488300"
    },
    {
      "date": "2025-01-21",
      "open": "224.00",
      "high": "224.42",
      "low": "219.38",
      "close": "222.64",
      "volume": "98070430"
    },
    {
      "date": "2025-01-22",
      "open": "219.79",
      "high": "224.12",
      "low": "219.79",
      "close": "223.83",
      "volume": "64126500"
    },
    {
      "date": "2025-01-23",
      "open": "224.74",
      "high": "227.03",
      "low": "222.30",
      "close": "223.66",
      "volume": "60234760"
    },
    {
      "date": "2025-01-24",
      "open": "224.78",
      "high": "225.63",
      "low": "221.41",
      "close": "222.78",
      "volume": "54697910"
    },
    {
      "date": "2025-01-27",
      "open": "224.02",
      "high": "232.15",
      "low": "223.98",
      "close": "229.86",
      "volume": "94863420"
    },
    {
      "date": "2025-01-28",
      "open": "230.85",
      "high": "240.19",
      "low": "230.81",
      "close": "238.26",
      "volume": "75707570"
    },
    {
      "date": "2025-01-29",
      "open": "234.12",
      "high": "239.855",
      "low": "234.01",
      "close": "239.36",
      "volume": "45486100"
    },
    {
      "date": "2025-01-30",
      "open": "238.665",
      "high": "240.79",
      "low": "237.21",
      "close": "237.59",
      "volume": "55658280"
    },
    {
      "date": "2025-01-31",
      "open": "247.19",
      "high": "247.19",
      "low": "233.44",
      "close": "236.00",
      "volume": "101075100"
    },
    {
      "date": "2025-02-03",
      "open": "229.99",
      "high": "231.83",
      "low": "225.70",
      "close": "228.01",
      "volume": "73063300"
    },
    {
      "date": "2025-02-04",
      "open": "227.25",
      "high": "233.13",
      "low": "226.65",
      "close": "232.80",
      "volume": "45067300"
    },
    {
      "date": "2025-02-05",
      "open": "228.53",
      "high": "232.67",
      "low": "228.27",
      "close": "232.47",
      "volume": "39664990"
    },
    {
      "date": "2025-02-06",
      "open": "231.285",
      "high": "233.80",
      "low": "230.425",
      "close": "233.22",
      "volume": "29925350"
    },
    {
      "date": "2025-02-07",
      "open": "232.60",
      "high": "234.00",
      "low": "227.26",
      "close": "227.63",
      "volume": "39707220"
    },
    {
      "date": "2025-02-10",
      "open": "229.57",
      "high": "230.585",
      "low": "227.20",
      "close": "227.65",
      "volume": "33115650"
    },
    {
      "date": "2025-02-11",
      "open": "228.20",
      "high": "235.23",
      "low": "228.13",
      "close": "232.62",
      "volume": "53718360"
    },
    {
      "date": "2025-02-12",
      "open": "231.20",
      "high": "236.96",
      "low": "230.68",
      "close": "236.87",
      "volume": "45243290"
    },
    {
      "date": "2025-02-13",
      "open": "236.91",
      "high": "242.3399",
      "low": "235.57",
      "close": "241.53",
      "volume": "53614050"
    },
    {
      "date": "2025-02-14",
      "open": "241.25",
      "high": "245.55",
      "low": "240.99",
      "close": "244.60",
      "volume": "40896230"
    },
    {
      "date": "2025-02-18",
      "open": "244.15",
      "high": "245.18",
      "low": "241.84",
      "close": "244.47",
      "volume": "48822490"
    },
    {
      "date": "2025-02-19",
      "open": "244.66",
      "high": "246.01",
      "low": "243.1604",
      "close": "244.87",
      "volume": "32204220"
    },
    {
      "date": "2025-02-20",
      "open": "244.94",
      "high": "246.78",
      "low": "244.29",
      "close": "245.83",
      "volume": "32316910"
    },
    {
      "date": "2025-02-21",
      "open": "245.95",
      "high": "248.69",
      "low": "245.22",
      "close": "245.55",
      "volume": "53197430"
    },
    {
      "date": "2025-02-24",
      "open": "244.925",
      "high": "248.86",
      "low": "244.42",
      "close": "247.10",
      "volume": "51326400"
    },
    {
      "date": "2025-02-25",
      "open": "248.00",
      "high": "250.00",
      "low": "244.91",
      "close": "247.04",
      "volume": "48013270"
    },
    {
      "date": "2025-02-26",
      "open": "244.33",
      "high": "244.98",
      "low": "239.13",
      "close": "240.36",
      "volume": "44433560"
    },
    {
      "date": "2025-02-27",
      "open": "239.41",
      "high": "242.46",
      "low": "237.06",
      "close": "237.30",
      "volume": "41153640"
    },
    {
      "date": "2025-02-28",
      "open": "236.95",
      "high": "242.09",
      "low": "230.20",
      "close": "241.84",
      "volume": "56833360"
    },
    {
      "date": "2025-03-03",
      "open": "241.79",
      "high": "244.0272",
      "low": "236.112",
      "close": "238.03",
      "volume": "47183990"
    },
    {
      "date": "2025-03-04",
      "open": "237.705",
      "high": "240.07",
      "low": "234.68",
      "close": "235.93",
      "volume": "53798060"
    },
    {
      "date": "2025-03-05",
      "open": "235.42",
      "high": "236.55",
      "low": "229.23",
      "close": "235.74",
      "volume": "47227640"
    },
    {
      "date": "2025-03-06",
      "open": "234.435",
      "high": "237.86",
      "low": "233.1581",
      "close": "235.33",
      "volume": "45170420"
    },
    {
      "date": "2025-03-07",
      "open": "235.105",
      "high": "241.37",
      "low": "234.76",
      "close": "239.07",
      "volume": "46273570"
    },
    {
      "date": "2025-03-10",
      "open": "235.54",
      "high": "236.16",
      "low": "224.22",
      "close": "227.48",
      "volume": "72071200"
    },
    {
      "date": "2025-03-11",
      "open": "223.805",
      "high": "225.8399",
      "low": "217.45",
      "close": "220.84",
      "volume": "76137410"
    },
    {
      "date": "2025-03-12",
      "open": "220.14",
      "high": "221.75",
      "low": "214.91",
      "close": "216.98",
      "volume": "62547470"
    },
    {
      "date": "2025-03-13",
      "open": "215.95",
      "high": "216.8394",
      "low": "208.42",
      "close": "209.68",
      "volume": "61368330"
    },
    {
      "date": "2025-03-14",
      "open": "211.25",
      "high": "213.95",
      "low": "209.58",
      "close": "213.49",
      "volume": "60107580"
    },
    {
      "date": "2025-03-17",
      "open": "213.31",
      "high": "215.22",
      "low": "209.97",
      "close": "214.00",
      "volume": "48073430"
    },
    {
      "date": "2025-03-18",
      "open": "214.16",
      "high": "215.15",
      "low": "211.49",
      "close": "212.69",
      "volume": "42432430"
    },
    {
      "date": "2025-03-19",
      "open": "214.22",
      "high": "218.76",
      "low": "213.75",
      "close": "215.24",
      "volume": "54385390"
    },
    {
      "date": "2025-03-20",
      "open": "213.99",
      "high": "217.4899",
      "low": "212.22",
      "close": "214.10",
      "volume": "48862950"
    },
    {
      "date": "2025-03-21",
      "open": "211.56",
      "high": "218.84",
      "low": "211.28",
      "close": "218.27",
      "volume": "94127770"
    },
    {
      "date": "2025-03-24",
      "open": "221.00",
      "high": "221.48",
      "low": "218.58",
      "close": "220.73",
      "volume": "44299480"
    },
    {
      "date": "2025-03-25",
      "open": "220.77",
      "high": "224.10",
      "low": "220.08",
      "close": "223.75",
      "volume": "34493580"
    },
    {
      "date": "2025-03-26",
      "open": "223.51",
      "high": "225.02",
      "low": "220.47",
      "close": "221.53",
      "volume": "34532660"
    },
    {
      "date": "2025-03-27",
      "open": "221.39",
      "high": "224.99",
      "low": "220.5601",
      "close": "223.85",
      "volume": "37094770"
    },
    {
      "date": "2025-03-28",
      "open": "221.67",
      "high": "223.81",
      "low": "217.68",
      "close": "217.90",
      "volume": "39818620"
    },
    {
      "date": "2025-03-31",
      "open": "217.005",
      "high": "225.62",
      "low": "216.23",
      "close": "222.13",
      "volume": "65299320"
    },
    {
      "date": "2025-04-01",
      "open": "219.805",
      "high": "223.68",
      "low": "218.90",
      "close": "223.19",
      "volume": "36412740"
    },
    {
      "date": "2025-04-02",
      "open": "221.315",
      "high": "225.19",
      "low": "221.02",
      "close": "223.89",
      "volume": "35905900"
    },
    {
      "date": "2025-04-03",
      "open": "205.54",
      "high": "207.49",
      "low": "201.25",
      "close": "203.19",
      "volume": "103419000"
    },
    {
      "date": "2025-04-04",
      "open": "193.89",
      "high": "199.88",
      "low": "187.34",
      "close": "188.38",
      "volume": "125910900"
    },
    {
      "date": "2025-04-07",
      "open": "177.20",
      "high": "194.15",
      "low": "174.62",
      "close": "181.46",
      "volume": "160466300"
    },
    {
      "date": "2025-04-08",
      "open": "186.70",
      "high": "190.335",
      "low": "169.2101",
      "close": "172.42",
      "volume": "120859500"
    },
    {
      "date": "2025-04-09",
      "open": "171.95",
      "high": "200.61",
      "low": "171.89",
      "close": "198.85",
      "volume": "184395900"
    },
    {
      "date": "2025-04-10",
      "open": "189.065",
      "high": "194.7799",
      "low": "183.00",
      "close": "190.42",
      "volume": "121880000"
    },
    {
      "date": "2025-04-11",
      "open": "186.10",
      "high": "199.54",
      "low": "186.06",
      "close": "198.15",
      "volume": "87435920"
    },
    {
      "date": "2025-04-14",
      "open": "211.44",
      "high": "212.94",
      "low": "201.1621",
      "close": "202.52",
      "volume": "101352900"
    },
    {
      "date": "2025-04-15",
      "open": "201.855",
      "high": "203.51",
      "low": "199.80",
      "close": "202.14",
      "volume": "51343870"
    },
    {
      "date": "2025-04-16",
      "open": "198.36",
      "high": "200.70",
      "low": "192.37",
      "close": "194.27",
      "volume": "59732420"
    },
    {
      "date": "2025-04-17",
      "open": "197.20",
      "high": "198.8335",
      "low": "194.42",
      "close": "196.98",
      "volume": "52164680"
    },
    {
      "date": "2025-04-21",
      "open": "193.265",
      "high": "193.80",
      "low": "189.8112",
      "close": "193.16",
      "volume": "46742540"
    },
    {
      "date": "2025-04-22",
      "open": "196.12",
      "high": "201.59",
      "low": "195.97",
      "close": "199.74",
      "volume": "52976370"
    },
    {
      "date": "2025-04-23",
      "open": "206.00",
      "high": "208.00",
      "low": "202.799",
      "close": "204.60",
      "volume": "52929170"
    },
    {
      "date": "2025-04-24",
      "open": "204.89",
      "high": "208.8299",
      "low": "202.94",
      "close": "208.37",
      "volume": "47310990"
    },
    {
      "date": "2025-04-25",
      "open": "206.365",
      "high": "209.75",
      "low": "206.20",
      "close": "209.28",
      "volume": "38222260"
    },
    {
      "date": "2025-04-28",
      "open": "210.00",
      "high": "211.50",
      "low": "207.46",
      "close": "210.14",
      "volume": "38743070"
    },
    {
      "date": "2025-04-29",
      "open": "208.693",
      "high": "212.24",
      "low": "208.37",
      "close": "211.21",
      "volume": "36827630"
    },
    {
      "date": "2025-04-30",
      "open": "209.30",
      "high": "213.58",
      "low": "206.6705",
      "close": "212.50",
      "volume": "52286450"
    },
    {
      "date": "2025-05-01",
      "open": "209.08",
      "high": "214.56",
      "low": "208.90",
      "close": "213.32",
      "volume": "57365680"
    },
    {
      "date": "2025-05-02",
      "open": "206.09",
      "high": "206.99",
      "low": "202.16",
      "close": "205.35",
      "volume": "101010600"
    },
    {
      "date": "2025-05-05",
      "open": "203.10",
      "high": "204.10",
      "low": "198.21",
      "close": "198.89",
      "volume": "69018450"
    },
    {
      "date": "2025-05-06",
      "open": "198.21",
      "high": "200.65",
      "low": "197.02",
      "close": "198.51",
      "volume": "51216480"
    },
    {
      "date": "2025-05-07",
      "open": "199.17",
      "high": "199.44",
      "low": "193.25",
      "close": "196.25",
      "volume": "68616940"
    },
    {
      "date": "2025-05-08",
      "open": "197.72",
      "high": "200.05",
      "low": "194.6796",
      "close": "197.49",
      "volume": "50478870"
    },
    {
      "date": "2025-05-09",
      "open": "199.00",
      "high": "200.5399",
      "low": "197.535",
      "close": "198.53",
      "volume": "36453920"
    },
    {
      "date": "2025-05-12",
      "open": "210.97",
      "high": "211.2679",
      "low": "206.75",
      "close": "210.79",
      "volume": "63775810"
    },
    {
      "date": "2025-05-13",
      "open": "210.43",
      "high": "213.40",
      "low": "209.00",
      "close": "212.93",
      "volume": "51909330"
    },
    {
      "date": "2025-05-14",
      "open": "212.43",
      "high": "213.94",
      "low": "210.5801",
      "close": "212.33",
      "volume": "49325830"
    },
    {
      "date": "2025-05-15",
      "open": "210.95",
      "high": "212.96",
      "low": "209.54",
      "close": "211.45",
      "volume": "45029470"
    },
    {
      "date": "2025-05-16",
      "open": "212.36",
      "high": "212.57",
      "low": "209.77",
      "close": "211.26",
      "volume": "54737850"
    },
    {
      "date": "2025-05-19",
      "open": "207.91",
      "high": "209.48",
      "low": "204.26",
      "close": "208.78",
      "volume": "46140530"
    },
    {
      "date": "2025-05-20",
      "open": "207.67",
      "high": "208.47",
      "low": "205.03",
      "close": "206.86",
      "volume": "42496640"
    },
    {
      "date": "2025-05-21",
      "open": "205.17",
      "high": "207.04",
      "low": "200.71",
      "close": "202.09",
      "volume": "59211770"
    },
    {
      "date": "2025-05-22",
      "open": "200.71",
      "high": "202.75",
      "low": "199.70",
      "close": "201.36",
      "volume": "46742410"
    },
    {
      "date": "2025-05-23",
      "open": "193.665",
      "high": "197.70",
      "low": "193.46",
      "close": "195.27",
      "volume": "78432920"
    },
    {
      "date": "2025-05-27",
      "open": "198.30",
      "high": "200.74",
      "low": "197.43",
      "close": "200.21",
      "volume": "56288480"
    },
    {
      "date": "2025-05-28",
      "open": "200.59",
      "high": "202.73",
      "low": "199.90",
      "close": "200.42",
      "volume": "45339680"
    },
    {
      "date": "2025-05-29",
      "open": "203.575",
      "high": "203.81",
      "low": "198.51",
      "close": "199.95",
      "volume": "51477940"
    },
    {
      "date": "2025-05-30",
      "open": "199.37",
      "high": "201.96",
      "low": "196.78",
      "close": "200.85",
      "volume": "70819940"
    },
    {
      "date": "2025-06-02",
      "open": "200.28",
      "high": "202.13",
      "low": "200.12",
      "close": "201.70",
      "volume": "35423290"
    },
    {
      "date": "2025-06-03",
      "open": "201.35",
      "high": "203.77",
      "low": "200.955",
      "close": "203.27",
      "volume": "46381570"
    },
    {
      "date": "2025-06-04",
      "open": "202.91",
      "high": "206.24",
      "low": "202.10",
      "close": "202.82",
      "volume": "43603990"
    },
    {
      "date": "2025-06-05",
      "open": "203.50",
      "high": "204.75",
      "low": "200.15",
      "close": "200.63",
      "volume": "55221240"
    },
    {
      "date": "2025-06-06",
      "open": "203.00",
      "high": "205.70",
      "low": "202.05",
      "close": "203.92",
      "volume": "46607690"
    },
    {
      "date": "2025-06-09",
      "open": "204.39",
      "high": "206.00",
      "low": "200.02",
      "close": "201.45",
      "volume": "72862560"
    },
    {
      "date": "2025-06-10",
      "open": "200.60",
      "high": "204.35",
      "low": "200.57",
      "close": "202.67",
      "volume": "54672610"
    },
    {
      "date": "2025-06-11",
      "open": "203.50",
      "high": "204.50",
      "low": "198.41",
      "close": "198.78",
      "volume": "60989860"
    },
    {
      "date": "2025-06-12",
      "open": "199.08",
      "high": "199.68",
      "low": "197.3601",
      "close": "199.20",
      "volume": "43904640"
    },
    {
      "date": "2025-06-13",
      "open": "199.73",
      "high": "200.37",
      "low": "195.70",
      "close": "196.45",
      "volume": "51447350"
    },
    {
      "date": "2025-06-16",
      "open": "197.30",
      "high": "198.685",
      "low": "196.5636",
      "close": "198.42",
      "volume": "43020690"
    },
    {
      "date": "2025-06-17",
      "open": "197.20",
      "high": "198.39",
      "low": "195.21",
      "close": "195.64",
      "volume": "38856150"
    },
    {
      "date": "2025-06-18",
      "open": "195.94",
      "high": "197.57",
      "low": "195.07",
      "close": "196.58",
      "volume": "45394690"
    },
    {
      "date": "2025-06-20",
      "open": "198.235",
      "high": "201.70",
      "low": "196.855",
      "close": "201.00",
      "volume": "96813540"
    },
    {
      "date": "2025-06-23",
      "open": "201.625",
      "high": "202.30",
      "low": "198.96",
      "close": "201.50",
      "volume": "55814270"
    },
    {
      "date": "2025-06-24",
      "open": "202.59",
      "high": "203.44",
      "low": "200.20",
      "close": "200.30",
      "volume": "54064030"
    },
    {
      "date": "2025-06-25",
      "open": "201.45",
      "high": "203.67",
      "low": "200.6201",
      "close": "201.56",
      "volume": "39525730"
    },
    {
      "date": "2025-06-26",
      "open": "201.43",
      "high": "202.64",
      "low": "199.46",
      "close": "201.00",
      "volume": "50799120"
    },
    {
      "date": "2025-06-27",
      "open": "201.89",
      "high": "203.22",
      "low": "200.00",
      "close": "201.08",
      "volume": "73188570"
    },
    {
      "date": "2025-06-30",
      "open": "202.01",
      "high": "207.39",
      "low": "199.2607",
      "close": "205.17",
      "volume": "91912820"
    },
    {
      "date": "2025-07-01",
      "open": "206.665",
      "high": "210.1865",
      "low": "206.1401",
      "close": "207.82",
      "volume": "78788870"
    },
    {
      "date": "2025-07-02",
      "open": "208.91",
      "high": "213.34",
      "low": "208.14",
      "close": "212.44",
      "volume": "67941810"
    },
    {
      "date": "2025-07-03",
      "open": "212.145",
      "high": "214.65",
      "low": "211.8101",
      "close": "213.55",
      "volume": "34955840"
    },
    {
      "date": "2025-07-07",
      "open": "212.68",
      "high": "216.23",
      "low": "208.80",
      "close": "209.95",
      "volume": "50228980"
    },
    {
      "date": "2025-07-08",
      "open": "210.10",
      "high": "211.43",
      "low": "208.45",
      "close": "210.01",
      "volume": "42848930"
    },
    {
      "date": "2025-07-09",
      "open": "209.53",
      "high": "211.33",
      "low": "207.22",
      "close": "211.14",
      "volume": "48749370"
    },
    {
      "date": "2025-07-10",
      "open": "210.505",
      "high": "213.48",
      "low": "210.03",
      "close": "212.41",
      "volume": "44443640"
    },
    {
      "date": "2025-07-11",
      "open": "210.565",
      "high": "212.13",
      "low": "209.86",
      "close": "211.16",
      "volume": "39765810"
    },
    {
      "date": "2025-07-14",
      "open": "209.925",
      "high": "210.91",
      "low": "207.54",
      "close": "208.62",
      "volume": "38840110"
    },
    {
      "date": "2025-07-15",
      "open": "209.22",
      "high": "211.89",
      "low": "208.92",
      "close": "209.11",
      "volume": "42296340"
    },
    {
      "date": "2025-07-16",
      "open": "210.295",
      "high": "212.40",
      "low": "208.64",
      "close": "210.16",
      "volume": "47490530"
    },
    {
      "date": "2025-07-17",
      "open": "210.57",
      "high": "211.80",
      "low": "209.59",
      "close": "210.02",
      "volume": "48068140"
    },
    {
      "date": "2025-07-18",
      "open": "210.87",
      "high": "211.79",
      "low": "209.7045",
      "close": "211.18",
      "volume": "48974590"
    },
    {
      "date": "2025-07-21",
      "open": "212.10",
      "high": "215.78",
      "low": "211.63",
      "close": "212.48",
      "volume": "51377430"
    },
    {
      "date": "2025-07-22",
      "open": "213.14",
      "high": "214.95",
      "low": "212.2301",
      "close": "214.40",
      "volume": "46404070"
    },
    {
      "date": "2025-07-23",
      "open": "215.00",
      "high": "215.15",
      "low": "212.41",
      "close": "214.15",
      "volume": "46989300"
    },
    {
      "date": "2025-07-24",
      "open": "213.90",
      "high": "215.69",
      "low": "213.53",
      "close": "213.76",
      "volume": "46022620"
    },
    {
      "date": "2025-07-25",
      "open": "214.70",
      "high": "215.24",
      "low": "213.40",
      "close": "213.88",
      "volume": "40268780"
    },
    {
      "date": "2025-07-28",
      "open": "214.03",
      "high": "214.845",
      "low": "213.06",
      "close": "214.05",
      "volume": "37858020"
    },
    {
      "date": "2025-07-29",
      "open": "214.175",
      "high": "214.81",
      "low": "210.82",
      "close": "211.27",
      "volume": "51411720"
    },
    {
      "date": "2025-07-30",
      "open": "211.895",
      "high": "212.39",
      "low": "207.72",
      "close": "209.05",
      "volume": "45512510"
    },
    {
      "date": "2025-07-31",
      "open": "208.49",
      "high": "209.84",
      "low": "207.16",
      "close": "207.57",
      "volume": "80698430"
    },
    {
      "date": "2025-08-01",
      "open": "210.865",
      "high": "213.58",
      "low": "201.50",
      "close": "202.38",
      "volume": "104434500"
    },
    {
      "date": "2025-08-04",
      "open": "204.505",
      "high": "207.88",
      "low": "201.675",
      "close": "203.35",
      "volume": "75109300"
    },
    {
      "date": "2025-08-05",
      "open": "203.40",
      "high": "205.34",
      "low": "202.16",
      "close": "202.92",
      "volume": "44155080"
    },
    {
      "date": "2025-08-06",
      "open": "205.63",
      "high": "215.38",
      "low": "205.59",
      "close": "213.25",
      "volume": "108483100"
    },
    {
      "date": "2025-08-07",
      "open": "218.875",
      "high": "220.85",
      "low": "216.58",
      "close": "220.03",
      "volume": "90224830"
    },
    {
      "date": "2025-08-08",
      "open": "220.83",
      "high": "231.00",
      "low": "219.25",
      "close": "229.35",
      "volume": "113854000"
    },
    {
      "date": "2025-08-11",
      "open": "227.92",
      "high": "229.56",
      "low": "224.76",
      "close": "227.18",
      "volume": "61806130"
    },
    {
      "date": "2025-08-12",
      "open": "228.005",
      "high": "230.80",
      "low": "227.07",
      "close": "229.65",
      "volume": "55672300"
    },
    {
      "date": "2025-08-13",
      "open": "231.07",
      "high": "235.00",
      "low": "230.43",
      "close": "233.33",
      "volume": "69878550"
    },
    {
      "date": "2025-08-14",
      "open": "234.055",
      "high": "235.12",
      "low": "230.85",
      "close": "232.78",
      "volume": "51916280"
    },
    {
      "date": "2025-08-15",
      "open": "234.00",
      "high": "234.28",
      "low": "229.335",
      "close": "231.59",
      "volume": "56038660"
    },
    {
      "date": "2025-08-18",
      "open": "231.70",
      "high": "233.12",
      "low": "230.11",
      "close": "230.89",
      "volume": "37476190"
    },
    {
      "date": "2025-08-19",
      "open": "231.275",
      "high": "232.87",
      "low": "229.35",
      "close": "230.56",
      "volume": "39402560"
    },
    {
      "date": "2025-08-20",
      "open": "229.98",
      "high": "230.47",
      "low": "225.77",
      "close": "226.01",
      "volume": "42263870"
    },
    {
      "date": "2025-08-21",
      "open": "226.27",
      "high": "226.52",
      "low": "223.7804",
      "close": "224.90",
      "volume": "30621250"
    },
    {
      "date": "2025-08-22",
      "open": "226.17",
      "high": "229.09",
      "low": "225.41",
      "close": "227.76",
      "volume": "42477810"
    },
    {
      "date": "2025-08-25",
      "open": "226.48",
      "high": "229.30",
      "low": "226.23",
      "close": "227.16",
      "volume": "30983130"
    },
    {
      "date": "2025-08-26",
      "open": "226.87",
      "high": "229.49",
      "low": "224.69",
      "close": "229.31",
      "volume": "54575110"
    },
    {
      "date": "2025-08-27",
      "open": "228.61",
      "high": "230.90",
      "low": "228.26",
      "close": "230.49",
      "volume": "31259510"
    },
    {
      "date": "2025-08-28",
      "open": "230.82",
      "high": "233.41",
      "low": "229.335",
      "close": "232.56",
      "volume": "38074700"
    },
    {
      "date": "2025-08-29",
      "open": "232.51",
      "high": "233.38",
      "low": "231.37",
      "close": "232.14",
      "volume": "39418440"
    },
    {
      "date": "2025-09-02",
      "open": "229.25",
      "high": "230.85",
      "low": "226.97",
      "close": "229.72",
      "volume": "44075640"
    },
    {
      "date": "2025-09-03",
      "open": "237.21",
      "high": "238.85",
      "low": "234.36",
      "close": "238.47",
      "volume": "66427840"
    },
    {
      "date": "2025-09-04",
      "open": "238.45",
      "high": "239.8999",
      "low": "236.74",
      "close": "239.78",
      "volume": "47549430"
    },
    {
      "date": "2025-09-05",
      "open": "239.995",
      "high": "241.32",
      "low": "238.4901",
      "close": "239.69",
      "volume": "54870400"
    },
    {
      "date": "2025-09-08",
      "open": "239.30",
      "high": "240.15",
      "low": "236.34",
      "close": "237.88",
      "volume": "48999500"
    },
    {
      "date": "2025-09-09",
      "open": "237.00",
      "high": "238.7805",
      "low": "233.36",
      "close": "234.35",
      "volume": "66313920"
    },
    {
      "date": "2025-09-10",
      "open": "232.185",
      "high": "232.42",
      "low": "225.95",
      "close": "226.79",
      "volume": "83440810"
    },
    {
      "date": "2025-09-11",
      "open": "226.875",
      "high": "230.45",
      "low": "226.65",
      "close": "230.03",
      "volume": "50208580"
    },
    {
      "date": "2025-09-12",
      "open": "229.22",
      "high": "234.51",
      "low": "229.02",
      "close": "234.07",
      "volume": "55824220"
    },
    {
      "date": "2025-09-15",
      "open": "237.00",
      "high": "238.19",
      "low": "235.03",
      "close": "236.70",
      "volume": "42699520"
    },
    {
      "date": "2025-09-16",
      "open": "237.175",
      "high": "241.22",
      "low": "236.3235",
      "close": "238.15",
      "volume": "63421100"
    },
    {
      "date": "2025-09-17",
      "open": "238.97",
      "high": "240.10",
      "low": "237.7301",
      "close": "238.99",
      "volume": "46508020"
    },
    {
      "date": "2025-09-18",
      "open": "239.97",
      "high": "241.20",
      "low": "236.65",
      "close": "237.88",
      "volume": "44249580"
    },
    {
      "date": "2025-09-19",
      "open": "241.225",
      "high": "246.30",
      "low": "240.2106",
      "close": "245.50",
      "volume": "163741300"
    },
    {
      "date": "2025-09-22",
      "open": "248.30",
      "high": "256.64",
      "low": "248.12",
      "close": "256.08",
      "volume": "105517400"
    },
    {
      "date": "2025-09-23",
      "open": "255.875",
      "high": "257.34",
      "low": "253.58",
      "close": "254.43",
      "volume": "60275190"
    },
    {
      "date": "2025-09-24",
      "open": "255.22",
      "high": "255.74",
      "low": "251.04",
      "close": "252.31",
      "volume": "42303710"
    },
    {
      "date": "2025-09-25",
      "open": "253.205",
      "high": "257.17",
      "low": "251.712",
      "close": "256.87",
      "volume": "55202080"
    },
    {
      "date": "2025-09-26",
      "open": "254.095",
      "high": "257.60",
      "low": "253.78",
      "close": "255.46",
      "volume": "46076260"
    },
    {
      "date": "2025-09-29",
      "open": "254.56",
      "high": "255.00",
      "low": "253.01",
      "close": "254.43",
      "volume": "40127690"
    },
    {
      "date": "2025-09-30",
      "open": "254.855",
      "high": "255.919",
      "low": "253.11",
      "close": "254.63",
      "volume": "37704260"
    },
    {
      "date": "2025-10-01",
      "open": "255.04",
      "high": "258.79",
      "low": "254.93",
      "close": "255.45",
      "volume": "48713940"
    },
    {
      "date": "2025-10-02",
      "open": "256.575",
      "high": "258.18",
      "low": "254.15",
      "close": "257.13",
      "volume": "42630240"
    },
    {
      "date": "2025-10-03",
      "open": "254.665",
      "high": "259.24",
      "low": "253.95",
      "close": "258.02",
      "volume": "49155610"
    },
    {
      "date": "2025-10-06",
      "open": "257.99",
      "high": "259.07",
      "low": "255.05",
      "close": "256.69",
      "volume": "44664120"
    },
    {
      "date": "2025-10-07",
      "open": "256.805",
      "high": "257.40",
      "low": "255.43",
      "close": "256.48",
      "volume": "31955780"
    },
    {
      "date": "2025-10-08",
      "open": "256.52",
      "high": "258.52",
      "low": "256.11",
      "close": "258.06",
      "volume": "36496900"
    },
    {
      "date": "2025-10-09",
      "open": "257.805",
      "high": "258.00",
      "low": "253.14",
      "close": "254.04",
      "volume": "38322010"
    },
    {
      "date": "2025-10-10",
      "open": "254.94",
      "high": "256.38",
      "low": "244.00",
      "close": "245.27",
      "volume": "61999100"
    },
    {
      "date": "2025-10-13",
      "open": "249.38",
      "high": "249.69",
      "low": "245.56",
      "close": "247.66",
      "volume": "38142940"
    },
    {
      "date": "2025-10-14",
      "open": "246.60",
      "high": "248.845",
      "low": "244.70",
      "close": "247.77",
      "volume": "35477990"
    },
    {
      "date": "2025-10-15",
      "open": "249.485",
      "high": "251.82",
      "low": "247.47",
      "close": "249.34",
      "volume": "33893610"
    },
    {
      "date": "2025-10-16",
      "open": "248.25",
      "high": "249.04",
      "low": "245.13",
      "close": "247.45",
      "volume": "39776970"
    },
    {
      "date": "2025-10-17",
      "open": "248.02",
      "high": "253.38",
      "low": "247.27",
      "close": "252.29",
      "volume": "49146960"
    },
    {
      "date": "2025-10-20",
      "open": "255.885",
      "high": "264.375",
      "low": "255.63",
      "close": "262.24",
      "volume": "90483030"
    },
    {
      "date": "2025-10-21",
      "open": "261.88",
      "high": "265.29",
      "low": "261.83",
      "close": "262.77",
      "volume": "46695950"
    },
    {
      "date": "2025-10-22",
      "open": "262.65",
      "high": "262.85",
      "low": "255.43",
      "close": "258.45",
      "volume": "45015250"
    },
    {
      "date": "2025-10-23",
      "open": "259.94",
      "high": "260.62",
      "low": "258.0101",
      "close": "259.58",
      "volume": "32754940"
    },
    {
      "date": "2025-10-24",
      "open": "261.19",
      "high": "264.13",
      "low": "259.18",
      "close": "262.82",
      "volume": "38253720"
    },
    {
      "date": "2025-10-27",
      "open": "264.88",
      "high": "269.12",
      "low": "264.6501",
      "close": "268.81",
      "volume": "44888150"
    },
    {
      "date": "2025-10-28",
      "open": "268.985",
      "high": "269.89",
      "low": "268.15",
      "close": "269.00",
      "volume": "41534760"
    },
    {
      "date": "2025-10-29",
      "open": "269.275",
      "high": "271.41",
      "low": "267.11",
      "close": "269.70",
      "volume": "51086740"
    },
    {
      "date": "2025-10-30",
      "open": "271.99",
      "high": "274.14",
      "low": "268.48",
      "close": "271.40",
      "volume": "69886530"
    },
    {
      "date": "2025-10-31",
      "open": "276.99",
      "high": "277.32",
      "low": "269.16",
      "close": "270.37",
      "volume": "86167120"
    },
    {
      "date": "2025-11-03",
      "open": "270.42",
      "high": "270.85",
      "low": "266.25",
      "close": "269.05",
      "volume": "50194580"
    },
    {
      "date": "2025-11-04",
      "open": "268.325",
      "high": "271.486",
      "low": "267.615",
      "close": "270.04",
      "volume": "49274850"
    },
    {
      "date": "2025-11-05",
      "open": "268.61",
      "high": "271.70",
      "low": "266.93",
      "close": "270.14",
      "volume": "43683070"
    },
    {
      "date": "2025-11-06",
      "open": "267.89",
      "high": "273.40",
      "low": "267.89",
      "close": "269.77",
      "volume": "51204050"
    },
    {
      "date": "2025-11-07",
      "open": "269.795",
      "high": "272.29",
      "low": "266.77",
      "close": "268.47",
      "volume": "48227370"
    },
    {
      "date": "2025-11-10",
      "open": "268.96",
      "high": "273.73",
      "low": "267.455",
      "close": "269.43",
      "volume": "41312410"
    },
    {
      "date": "2025-11-11",
      "open": "269.81",
      "high": "275.91",
      "low": "269.80",
      "close": "275.25",
      "volume": "46208320"
    },
    {
      "date": "2025-11-12",
      "open": "275.00",
      "high": "275.73",
      "low": "271.70",
      "close": "273.47",
      "volume": "48397980"
    },
    {
      "date": "2025-11-13",
      "open": "274.11",
      "high": "276.699",
      "low": "272.09",
      "close": "272.95",
      "volume": "49602790"
    },
    {
      "date": "2025-11-14",
      "open": "271.05",
      "high": "275.96",
      "low": "269.60",
      "close": "272.41",
      "volume": "47431330"
    },
    {
      "date": "2025-11-17",
      "open": "268.815",
      "high": "270.49",
      "low": "265.73",
      "close": "267.46",
      "volume": "45018260"
    },
    {
      "date": "2025-11-18",
      "open": "269.99",
      "high": "270.71",
      "low": "265.32",
      "close": "267.44",
      "volume": "45677280"
    },
    {
      "date": "2025-11-19",
      "open": "265.525",
      "high": "272.21",
      "low": "265.50",
      "close": "268.56",
      "volume": "40424490"
    },
    {
      "date": "2025-11-20",
      "open": "270.83",
      "high": "275.43",
      "low": "265.92",
      "close": "266.25",
      "volume": "45823570"
    },
    {
      "date": "2025-11-21",
      "open": "265.95",
      "high": "273.33",
      "low": "265.67",
      "close": "271.49",
      "volume": "59030830"
    },
    {
      "date": "2025-11-24",
      "open": "270.90",
      "high": "277.00",
      "low": "270.90",
      "close": "275.92",
      "volume": "65585800"
    },
    {
      "date": "2025-11-25",
      "open": "275.27",
      "high": "280.38",
      "low": "275.25",
      "close": "276.97",
      "volume": "46914220"
    },
    {
      "date": "2025-11-26",
      "open": "276.96",
      "high": "279.53",
      "low": "276.63",
      "close": "277.55",
      "volume": "33431420"
    },
    {
      "date": "2025-11-28",
      "open": "277.26",
      "high": "279.00",
      "low": "275.9865",
      "close": "278.85",
      "volume": "20135620"
    },
    {
      "date": "2025-12-01",
      "open": "278.01",
      "high": "283.42",
      "low": "276.14",
      "close": "283.10",
      "volume": "46587720"
    },
    {
      "date": "2025-12-02",
      "open": "283.00",
      "high": "287.40",
      "low": "282.6301",
      "close": "286.19",
      "volume": "53669530"
    },
    {
      "date": "2025-12-03",
      "open": "286.20",
      "high": "288.62",
      "low": "283.30",
      "close": "284.15",
      "volume": "43538690"
    },
    {
      "date": "2025-12-04",
      "open": "284.095",
      "high": "284.73",
      "low": "278.59",
      "close": "280.70",
      "volume": "43989060"
    },
    {
      "date": "2025-12-05",
      "open": "280.54",
      "high": "281.14",
      "low": "278.05",
      "close": "278.78",
      "volume": "47265850"
    },
    {
      "date": "2025-12-08",
      "open": "278.13",
      "high": "279.6693",
      "low": "276.15",
      "close": "277.89",
      "volume": "38211830"
    },
    {
      "date": "2025-12-09",
      "open": "278.16",
      "high": "280.03",
      "low": "276.92",
      "close": "277.18",
      "volume": "32193260"
    },
    {
      "date": "2025-12-10",
      "open": "277.75",
      "high": "279.75",
      "low": "276.44",
      "close": "278.78",
      "volume": "33038320"
    },
    {
      "date": "2025-12-11",
      "open": "279.095",
      "high": "279.59",
      "low": "273.81",
      "close": "278.03",
      "volume": "33247990"
    },
    {
      "date": "2025-12-12",
      "open": "277.90",
      "high": "279.22",
      "low": "276.82",
      "close": "278.28",
      "volume": "39532890"
    },
    {
      "date": "2025-12-15",
      "open": "280.15",
      "high": "280.15",
      "low": "272.84",
      "close": "274.11",
      "volume": "50409080"
    },
    {
      "date": "2025-12-16",
      "open": "272.82",
      "high": "275.50",
      "low": "271.79",
      "close": "274.61",
      "volume": "37648630"
    },
    {
      "date": "2025-12-17",
      "open": "275.01",
      "high": "276.16",
      "low": "271.64",
      "close": "271.84",
      "volume": "50138740"
    },
    {
      "date": "2025-12-18",
      "open": "273.605",
      "high": "273.63",
      "low": "266.95",
      "close": "272.19",
      "volume": "51630720"
    },
    {
      "date": "2025-12-19",
      "open": "272.145",
      "high": "274.60",
      "low": "269.90",
      "close": "273.67",
      "volume": "144632000"
    },
    {
      "date": "2025-12-22",
      "open": "272.86",
      "high": "273.88",
      "low": "270.505",
      "close": "270.97",
      "volume": "36571830"
    },
    {
      "date": "2025-12-23",
      "open": "270.84",
      "high": "272.50",
      "low": "269.56",
      "close": "272.36",
      "volume": "29642000"
    },
    {
      "date": "2025-12-24",
      "open": "272.34",
      "high": "275.43",
      "low": "272.195",
      "close": "273.81",
      "volume": "17910570"
    },
    {
      "date": "2025-12-26",
      "open": "274.16",
      "high": "275.37",
      "low": "272.86",
      "close": "273.40",
      "volume": "21521800"
    },
    {
      "date": "2025-12-29",
      "open": "272.69",
      "high": "274.36",
      "low": "272.35",
      "close": "273.76",
      "volume": "23715210"
    },
    {
      "date": "2025-12-30",
      "open": "272.81",
      "high": "274.08",
      "low": "272.28",
      "close": "273.08",
      "volume": "22139620"
    },
    {
      "date": "2025-12-31",
      "open": "273.06",
      "high": "273.68",
      "low": "271.75",
      "close": "271.86",
      "volume": "27293640"
    },
    {
      "date": "2026-01-02",
      "open": "272.255",
      "high": "277.84",
      "low": "269.00",
      "close": "271.01",
      "volume": "37838050"
    },
    {
      "date": "2026-01-05",
      "open": "270.64",
      "high": "271.51",
      "low": "266.14",
      "close": "267.26",
      "volume": "45647190"
    },
    {
      "date": "2026-01-06",
      "open": "267.00",
      "high": "267.55",
      "low": "262.12",
      "close": "262.36",
      "volume": "52352090"
    },
    {
      "date": "2026-01-07",
      "open": "263.20",
      "high": "263.68",
      "low": "259.81",
      "close": "260.33",
      "volume": "48309800"
    },
    {
      "date": "2026-01-08",
      "open": "257.02",
      "high": "259.29",
      "low": "255.70",
      "close": "259.04",
      "volume": "50419340"
    },
    {
      "date": "2026-01-09",
      "open": "259.075",
      "high": "260.21",
      "low": "256.22",
      "close": "259.37",
      "volume": "39996970"
    },
    {
      "date": "2026-01-12",
      "open": "259.16",
      "high": "261.30",
      "low": "256.80",
      "close": "260.25",
      "volume": "45263770"
    },
    {
      "date": "2026-01-13",
      "open": "258.72",
      "high": "261.81",
      "low": "258.39",
      "close": "261.05",
      "volume": "45730850"
    },
    {
      "date": "2026-01-14",
      "open": "259.49",
      "high": "261.82",
      "low": "256.71",
      "close": "259.96",
      "volume": "40019420"
    },
    {
      "date": "2026-01-15",
      "open": "260.65",
      "high": "261.04",
      "low": "257.05",
      "close": "258.21",
      "volume": "39388560"
    },
    {
      "date": "2026-01-16",
      "open": "257.90",
      "high": "258.90",
      "low": "254.93",
      "close": "255.53",
      "volume": "72142770"
    },
    {
      "date": "2026-01-20",
      "open": "252.73",
      "high": "254.79",
      "low": "243.42",
      "close": "246.70",
      "volume": "80267520"
    },
    {
      "date": "2026-01-21",
      "open": "248.70",
      "high": "251.56",
      "low": "245.18",
      "close": "247.65",
      "volume": "54641730"
    },
    {
      "date": "2026-01-22",
      "open": "249.20",
      "high": "251.00",
      "low": "248.15",
      "close": "248.35",
      "volume": "39708340"
    },
    {
      "date": "2026-01-23",
      "open": "247.32",
      "high": "249.41",
      "low": "244.68",
      "close": "248.04",
      "volume": "41688980"
    },
    {
      "date": "2026-01-26",
      "open": "251.48",
      "high": "256.56",
      "low": "249.80",
      "close": "255.41",
      "volume": "55969230"
    },
    {
      "date": "2026-01-27",
      "open": "259.17",
      "high": "261.95",
      "low": "258.21",
      "close": "258.27",
      "volume": "49648270"
    },
    {
      "date": "2026-01-28",
      "open": "257.65",
      "high": "258.855",
      "low": "254.51",
      "close": "256.44",
      "volume": "41287970"
    },
    {
      "date": "2026-01-29",
      "open": "258.00",
      "high": "259.65",
      "low": "254.41",
      "close": "258.28",
      "volume": "67253010"
    },
    {
      "date": "2026-01-30",
      "open": "255.165",
      "high": "261.8999",
      "low": "252.18",
      "close": "259.48",
      "volume": "92443410"
    },
    {
      "date": "2026-02-02",
      "open": "260.03",
      "high": "270.49",
      "low": "259.205",
      "close": "270.01",
      "volume": "73913430"
    },
    {
      "date": "2026-02-03",
      "open": "269.20",
      "high": "271.875",
      "low": "267.61",
      "close": "269.48",
      "volume": "64394660"
    },
    {
      "date": "2026-02-04",
      "open": "272.285",
      "high": "278.95",
      "low": "272.285",
      "close": "276.49",
      "volume": "90545710"
    },
    {
      "date": "2026-02-05",
      "open": "278.13",
      "high": "279.50",
      "low": "273.23",
      "close": "275.91",
      "volume": "52977440"
    },
    {
      "date": "2026-02-06",
      "open": "277.12",
      "high": "280.905",
      "low": "276.925",
      "close": "278.12",
      "volume": "50453410"
    },
    {
      "date": "2026-02-09",
      "open": "277.905",
      "high": "278.20",
      "low": "271.70",
      "close": "274.62",
      "volume": "44623400"
    },
    {
      "date": "2026-02-10",
      "open": "274.885",
      "high": "275.37",
      "low": "272.94",
      "close": "273.68",
      "volume": "34376900"
    },
    {
      "date": "2026-02-11",
      "open": "274.695",
      "high": "280.18",
      "low": "274.45",
      "close": "275.50",
      "volume": "51931280"
    },
    {
      "date": "2026-02-12",
      "open": "275.59",
      "high": "275.72",
      "low": "260.18",
      "close": "261.73",
      "volume": "81077230"
    },
    {
      "date": "2026-02-13",
      "open": "262.01",
      "high": "262.23",
      "low": "255.45",
      "close": "255.78",
      "volume": "56290670"
    },
    {
      "date": "2026-02-17",
      "open": "258.05",
      "high": "266.29",
      "low": "255.54",
      "close": "263.88",
      "volume": "58469090"
    },
    {
      "date": "2026-02-18",
      "open": "263.60",
      "high": "266.82",
      "low": "262.45",
      "close": "264.35",
      "volume": "34203340"
    },
    {
      "date": "2026-02-19",
      "open": "262.60",
      "high": "264.48",
      "low": "260.05",
      "close": "260.58",
      "volume": "30845290"
    },
    {
      "date": "2026-02-20",
      "open": "258.97",
      "high": "264.75",
      "low": "258.16",
      "close": "264.58",
      "volume": "42070500"
    },
    {
      "date": "2026-02-23",
      "open": "263.49",
      "high": "269.43",
      "low": "263.381",
      "close": "266.18",
      "volume": "37308160"
    },
    {
      "date": "2026-02-24",
      "open": "267.86",
      "high": "274.89",
      "low": "267.71",
      "close": "272.14",
      "volume": "47014620"
    },
    {
      "date": "2026-02-25",
      "open": "271.78",
      "high": "274.94",
      "low": "271.05",
      "close": "274.23",
      "volume": "33714340"
    },
    {
      "date": "2026-02-26",
      "open": "274.945",
      "high": "276.11",
      "low": "270.795",
      "close": "272.95",
      "volume": "32345110"
    },
    {
      "date": "2026-02-27",
      "open": "272.81",
      "high": "272.81",
      "low": "262.89",
      "close": "264.18",
      "volume": "72366510"
    },
    {
      "date": "2026-03-02",
      "open": "262.41",
      "high": "266.53",
      "low": "260.20",
      "close": "264.72",
      "volume": "41827950"
    },
    {
      "date": "2026-03-03",
      "open": "263.48",
      "high": "265.56",
      "low": "260.13",
      "close": "263.75",
      "volume": "38568920"
    },
    {
      "date": "2026-03-04",
      "open": "264.65",
      "high": "266.15",
      "low": "261.42",
      "close": "262.52",
      "volume": "39803120"
    },
    {
      "date": "2026-03-05",
      "open": "260.79",
      "high": "261.555",
      "low": "257.25",
      "close": "260.29",
      "volume": "49658630"
    },
    {
      "date": "2026-03-06",
      "open": "258.63",
      "high": "258.77",
      "low": "254.37",
      "close": "257.46",
      "volume": "41120040"
    },
    {
      "date": "2026-03-09",
      "open": "255.69",
      "high": "261.15",
      "low": "253.6805",
      "close": "259.88",
      "volume": "38218530"
    },
    {
      "date": "2026-03-10",
      "open": "257.645",
      "high": "262.48",
      "low": "256.95",
      "close": "260.83",
      "volume": "30590770"
    },
    {
      "date": "2026-03-11",
      "open": "261.09",
      "high": "262.13",
      "low": "259.55",
      "close": "260.81",
      "volume": "26218930"
    },
    {
      "date": "2026-03-12",
      "open": "258.66",
      "high": "258.95",
      "low": "254.18",
      "close": "255.76",
      "volume": "40794020"
    },
    {
      "date": "2026-03-13",
      "open": "255.48",
      "high": "256.33",
      "low": "249.52",
      "close": "250.12",
      "volume": "36929990"
    },
    {
      "date": "2026-03-16",
      "open": "252.105",
      "high": "253.885",
      "low": "249.88",
      "close": "252.82",
      "volume": "32074210"
    },
    {
      "date": "2026-03-17",
      "open": "252.955",
      "high": "255.13",
      "low": "252.18",
      "close": "254.23",
      "volume": "32361610"
    },
    {
      "date": "2026-03-18",
      "open": "252.625",
      "high": "254.94",
      "low": "249.00",
      "close": "249.94",
      "volume": "35757870"
    },
    {
      "date": "2026-03-19",
      "open": "249.40",
      "high": "251.83",
      "low": "247.30",
      "close": "248.96",
      "volume": "34864080"
    },
    {
      "date": "2026-03-20",
      "open": "247.975",
      "high": "249.1999",
      "low": "246.00",
      "close": "247.99",
      "volume": "88331080"
    },
    {
      "date": "2026-03-23",
      "open": "253.97",
      "high": "254.60",
      "low": "250.28",
      "close": "251.49",
      "volume": "40546110"
    },
    {
      "date": "2026-03-24",
      "open": "250.35",
      "high": "254.825",
      "low": "249.55",
      "close": "251.64",
      "volume": "45152290"
    },
    {
      "date": "2026-03-25",
      "open": "254.095",
      "high": "255.00",
      "low": "251.60",
      "close": "252.62",
      "volume": "28476670"
    },
    {
      "date": "2026-03-26",
      "open": "252.115",
      "high": "257.00",
      "low": "250.77",
      "close": "252.89",
      "volume": "41796650"
    },
    {
      "date": "2026-03-27",
      "open": "253.90",
      "high": "255.493",
      "low": "248.07",
      "close": "248.80",
      "volume": "47900000"
    },
    {
      "date": "2026-03-30",
      "open": "250.07",
      "high": "250.87",
      "low": "245.51",
      "close": "246.63",
      "volume": "39446210"
    },
    {
      "date": "2026-03-31",
      "open": "247.91",
      "high": "255.48",
      "low": "247.101",
      "close": "253.79",
      "volume": "49598090"
    },
    {
      "date": "2026-04-01",
      "open": "254.08",
      "high": "256.18",
      "low": "253.33",
      "close": "255.63",
      "volume": "40059430"
    },
    {
      "date": "2026-04-02",
      "open": "254.20",
      "high": "256.13",
      "low": "250.65",
      "close": "255.92",
      "volume": "31289370"
    },
    {
      "date": "2026-04-06",
      "open": "256.51",
      "high": "262.16",
      "low": "256.46",
      "close": "258.86",
      "volume": "29329910"
    },
    {
      "date": "2026-04-07",
      "open": "256.155",
      "high": "256.20",
      "low": "245.70",
      "close": "253.50",
      "volume": "62148010"
    },
    {
      "date": "2026-04-08",
      "open": "258.45",
      "high": "259.7499",
      "low": "256.53",
      "close": "258.90",
      "volume": "41032770"
    },
    {
      "date": "2026-04-09",
      "open": "259.00",
      "high": "261.12",
      "low": "256.07",
      "close": "260.49",
      "volume": "28121570"
    },
    {
      "date": "2026-04-10",
      "open": "259.98",
      "high": "262.19",
      "low": "259.0231",
      "close": "260.48",
      "volume": "31291470"
    },
    {
      "date": "2026-04-13",
      "open": "259.73",
      "high": "260.18",
      "low": "256.66",
      "close": "259.20",
      "volume": "36234700"
    },
    {
      "date": "2026-04-14",
      "open": "259.245",
      "high": "261.93",
      "low": "257.19",
      "close": "258.83",
      "volume": "48370710"
    },
    {
      "date": "2026-04-15",
      "open": "258.16",
      "high": "266.56",
      "low": "257.81",
      "close": "266.43",
      "volume": "49913510"
    },
    {
      "date": "2026-04-16",
      "open": "266.80",
      "high": "267.16",
      "low": "261.27",
      "close": "263.40",
      "volume": "43323110"
    },
    {
      "date": "2026-04-17",
      "open": "266.96",
      "high": "272.30",
      "low": "266.72",
      "close": "270.23",
      "volume": "61436230"
    },
    {
      "date": "2026-04-20",
      "open": "270.33",
      "high": "274.275",
      "low": "270.29",
      "close": "273.05",
      "volume": "36590170"
    },
    {
      "date": "2026-04-21",
      "open": "271.50",
      "high": "272.80",
      "low": "265.40",
      "close": "266.17",
      "volume": "50209760"
    },
    {
      "date": "2026-04-22",
      "open": "267.82",
      "high": "273.74",
      "low": "266.87",
      "close": "273.17",
      "volume": "43249200"
    },
    {
      "date": "2026-04-23",
      "open": "275.045",
      "high": "275.77",
      "low": "271.65",
      "close": "273.43",
      "volume": "33399640"
    },
    {
      "date": "2026-04-24",
      "open": "272.755",
      "high": "273.06",
      "low": "269.65",
      "close": "271.06",
      "volume": "38157110"
    },
    {
      "date": "2026-04-27",
      "open": "266.09",
      "high": "268.36",
      "low": "265.07",
      "close": "267.61",
      "volume": "41466760"
    },
    {
      "date": "2026-04-28",
      "open": "272.335",
      "high": "273.23",
      "low": "268.66",
      "close": "270.71",
      "volume": "40018940"
    },
    {
      "date": "2026-04-29",
      "open": "267.55",
      "high": "271.04",
      "low": "267.04",
      "close": "270.17",
      "volume": "30047870"
    },
    {
      "date": "2026-04-30",
      "open": "270.50",
      "high": "276.00",
      "low": "268.14",
      "close": "271.35",
      "volume": "91848230"
    },
    {
      "date": "2026-05-01",
      "open": "278.855",
      "high": "287.22",
      "low": "278.37",
      "close": "280.14",
      "volume": "79915440"
    },
    {
      "date": "2026-05-04",
      "open": "279.655",
      "high": "280.63",
      "low": "274.8601",
      "close": "276.83",
      "volume": "46668400"
    },
    {
      "date": "2026-05-05",
      "open": "276.925",
      "high": "284.57",
      "low": "276.501",
      "close": "284.18",
      "volume": "49311710"
    },
    {
      "date": "2026-05-06",
      "open": "281.915",
      "high": "288.03",
      "low": "281.07",
      "close": "287.51",
      "volume": "58336070"
    },
    {
      "date": "2026-05-07",
      "open": "289.27",
      "high": "292.13",
      "low": "285.78",
      "close": "287.44",
      "volume": "45224300"
    },
    {
      "date": "2026-05-08",
      "open": "290.01",
      "high": "294.76",
      "low": "290.00",
      "close": "293.32",
      "volume": "52692760"
    },
    {
      "date": "2026-05-11",
      "open": "291.979",
      "high": "293.88",
      "low": "290.23",
      "close": "292.68",
      "volume": "42247290"
    },
    {
      "date": "2026-05-12",
      "open": "292.56",
      "high": "295.27",
      "low": "292.56",
      "close": "294.80",
      "volume": "45748130"
    },
    {
      "date": "2026-05-13",
      "open": "293.50",
      "high": "300.92",
      "low": "293.50",
      "close": "298.87",
      "volume": "52684260"
    },
    {
      "date": "2026-05-14",
      "open": "299.82",
      "high": "300.45",
      "low": "295.38",
      "close": "298.21",
      "volume": "35324920"
    },
    {
      "date": "2026-05-15",
      "open": "297.90",
      "high": "303.20",
      "low": "296.52",
      "close": "300.23",
      "volume": "54862840"
    },
    {
      "date": "2026-05-18",
      "open": "300.24",
      "high": "300.66",
      "low": "294.91",
      "close": "297.84",
      "volume": "34482960"
    },
    {
      "date": "2026-05-19",
      "open": "296.97",
      "high": "300.51",
      "low": "296.35",
      "close": "298.97",
      "volume": "42243560"
    },
    {
      "date": "2026-05-20",
      "open": "298.18",
      "high": "302.80",
      "low": "298.08",
      "close": "302.25",
      "volume": "38229840"
    },
    {
      "date": "2026-05-21",
      "open": "301.055",
      "high": "305.54",
      "low": "300.40",
      "close": "304.99",
      "volume": "42965130"
    },
    {
      "date": "2026-05-22",
      "open": "306.12",
      "high": "311.40",
      "low": "305.84",
      "close": "308.82",
      "volume": "43670220"
    },
    {
      "date": "2026-05-26",
      "open": "309.56",
      "high": "311.82",
      "low": "307.67",
      "close": "308.33",
      "volume": "48000490"
    },
    {
      "date": "2026-05-27",
      "open": "308.33",
      "high": "313.26",
      "low": "308.30",
      "close": "310.85",
      "volume": "50430920"
    },
    {
      "date": "2026-05-28",
      "open": "310.68",
      "high": "312.80",
      "low": "309.57",
      "close": "312.51",
      "volume": "48220390"
    },
    {
      "date": "2026-05-29",
      "open": "311.775",
      "high": "315.00",
      "low": "309.53",
      "close": "312.06",
      "volume": "70026750"
    },
    {
      "date": "2026-06-01",
      "open": "309.625",
      "high": "310.94",
      "low": "305.02",
      "close": "306.31",
      "volume": "48849930"
    },
    {
      "date": "2026-06-02",
      "open": "307.46",
      "high": "315.45",
      "low": "306.685",
      "close": "315.20",
      "volume": "44534720"
    },
    {
      "date": "2026-06-03",
      "open": "314.175",
      "high": "316.94",
      "low": "308.85",
      "close": "310.26",
      "volume": "50836710"
    },
    {
      "date": "2026-06-04",
      "open": "313.23",
      "high": "313.54",
      "low": "309.65",
      "close": "311.23",
      "volume": "44869130"
    },
    {
      "date": "2026-06-05",
      "open": "312.86",
      "high": "315.17",
      "low": "307.15",
      "close": "307.34",
      "volume": "65310500"
    },
    {
      "date": "2026-06-08",
      "open": "308.739",
      "high": "317.40",
      "low": "301.17",
      "close": "301.54",
      "volume": "77949080"
    },
    {
      "date": "2026-06-09",
      "open": "300.275",
      "high": "300.75",
      "low": "287.78",
      "close": "290.55",
      "volume": "70108850"
    },
    {
      "date": "2026-06-10",
      "open": "290.74",
      "high": "294.75",
      "low": "287.38",
      "close": "291.58",
      "volume": "52793270"
    },
    {
      "date": "2026-06-11",
      "open": "293.72",
      "high": "297.00",
      "low": "289.59",
      "close": "295.63",
      "volume": "42572500"
    },
    {
      "date": "2026-06-12",
      "open": "296.03",
      "high": "297.14",
      "low": "289.62",
      "close": "291.13",
      "volume": "38784790"
    },
    {
      "date": "2026-06-15",
      "open": "294.12",
      "high": "297.78",
      "low": "291.70",
      "close": "296.42",
      "volume": "45732570"
    },
    {
      "date": "2026-06-16",
      "open": "295.245",
      "high": "300.48",
      "low": "293.97",
      "close": "299.24",
      "volume": "39874400"
    },
    {
      "date": "2026-06-17",
      "open": "300.845",
      "high": "302.07",
      "low": "294.36",
      "close": "295.95",
      "volume": "42745060"
    },
    {
      "date": "2026-06-18",
      "open": "298.11",
      "high": "300.57",
      "low": "295.62",
      "close": "298.01",
      "volume": "85962200"
    },
    {
      "date": "2026-06-22",
      "open": "297.31",
      "high": "302.42",
      "low": "296.76",
      "close": "297.01",
      "volume": "44879910"
    },
    {
      "date": "2026-06-23",
      "open": "297.538",
      "high": "301.64",
      "low": "294.18",
      "close": "294.30",
      "volume": "52010930"
    },
    {
      "date": "2026-06-24",
      "open": "295.355",
      "high": "299.70",
      "low": "292.94",
      "close": "293.08",
      "volume": "53081860"
    },
    {
      "date": "2026-06-25",
      "open": "287.40",
      "high": "288.80",
      "low": "273.75",
      "close": "275.15",
      "volume": "107253700"
    },
    {
      "date": "2026-06-26",
      "open": "275.00",
      "high": "285.95",
      "low": "274.21",
      "close": "283.78",
      "volume": "261775500"
    },
    {
      "date": "2026-06-29",
      "open": "286.73",
      "high": "288.3697",
      "low": "279.85",
      "close": "281.74",
      "volume": "66427000"
    },
    {
      "date": "2026-06-30",
      "open": "281.17",
      "high": "289.94",
      "low": "280.695",
      "close": "289.36",
      "volume": "65100160"
    },
    {
      "date": "2026-07-01",
      "open": "293.44",
      "high": "296.59",
      "low": "289.195",
      "close": "294.38",
      "volume": "50164230"
    },
    {
      "date": "2026-07-02",
      "open": "294.12",
      "high": "309.42",
      "low": "293.68",
      "close": "308.63",
      "volume": "75400630"
    },
    {
      "date": "2026-07-06",
      "open": "307.36",
      "high": "314.20",
      "low": "307.00",
      "close": "312.66",
      "volume": "53589980"
    },
    {
      "date": "2026-07-07",
      "open": "315.29",
      "high": "315.48",
      "low": "310.15",
      "close": "310.66",
      "volume": "42490000"
    },
    {
      "date": "2026-07-08",
      "open": "311.91",
      "high": "314.82",
      "low": "307.05",
      "close": "313.39",
      "volume": "41323480"
    },
    {
      "date": "2026-07-09",
      "open": "310.51",
      "high": "316.53",
      "low": "308.16",
      "close": "316.22",
      "volume": "48124490"
    },
    {
      "date": "2026-07-10",
      "open": "314.72",
      "high": "316.91",
      "low": "312.17",
      "close": "315.32",
      "volume": "34132320"
    },
    {
      "date": "2026-07-13",
      "open": "317.015",
      "high": "323.45",
      "low": "315.78",
      "close": "317.31",
      "volume": "43257800"
    },
    {
      "date": "2026-07-14",
      "open": "313.76",
      "high": "316.19",
      "low": "311.91",
      "close": "314.86",
      "volume": "36336830"
    },
    {
      "date": "2026-07-15",
      "open": "317.615",
      "high": "328.73",
      "low": "317.32",
      "close": "327.50",
      "volume": "60957640"
    },
    {
      "date": "2026-07-16",
      "open": "328.005",
      "high": "334.68",
      "low": "326.79",
      "close": "333.26",
      "volume": "62970620"
    },
    {
      "date": "2026-07-17",
      "open": "331.98",
      "high": "334.99",
      "low": "329.0006",
      "close": "333.74",
      "volume": "63407060"
    },
    {
      "date": "2026-07-20",
      "open": "333.505",
      "high": "333.71",
      "low": "323.68",
      "close": "326.59",
      "volume": "53468010"
    },
    {
      "date": "2026-07-21",
      "open": "323.13",
      "high": "329.60",
      "low": "322.2204",
      "close": "327.74",
      "volume": "41338920"
    },
    {
      "date": "2026-07-22",
      "open": "327.87",
      "high": "328.9995",
      "low": "323.34",
      "close": "325.89",
      "volume": "38755930"
    },
    {
      "date": "2026-07-23",
      "open": "321.73",
      "high": "323.30",
      "low": "319.35",
      "close": "321.66",
      "volume": "40840780"
    },
    {
      "date": "2026-07-24",
      "open": "321.79",
      "high": "334.37",
      "low": "321.62",
      "close": "333.02",
      "volume": "47489420"
    },
    {
      "date": "2026-07-27",
      "open": "334.54",
      "high": "339.57",
      "low": "334.02",
      "close": "336.91",
      "volume": "49604300"
    },
    {
      "date": "2026-07-28",
      "open": "340.03",
      "high": "342.89",
      "low": "335.60",
      "close": "340.08",
      "volume": "51859040"
    },
    {
      "date": "2026-07-29",
      "open": "339.73",
      "high": "344.5699",
      "low": "337.3501",
      "close": "338.19",
      "volume": "56090840"
    },
    {
      "date": "2026-07-30",
      "open": "333.10",
      "high": "334.75",
      "low": "329.59",
      "close": "333.43",
      "volume": "74817790"
    },
    {
      "date": "2026-07-31",
      "open": "304.81",
      "high": "310.69",
      "low": "300.00",
      "close": "308.91",
      "volume": "132489100"
    },
    {
      "date": "2026-08-03",
      "open": "309.58",
      "high": "311.80",
      "low": "302.56",
      "close": "303.42",
      "volume": "75051950"
    },
    {
      "date": "2026-08-04",
      "open": "302.725",
      "high": "310.42",
      "low": "301.32",
      "close": "309.38",
      "volume": "68000970"
    },
    {
      "date": "2026-08-05",
      "open": "309.36",
      "high": "311.71",
      "low": "305.67",
      "close": "311.00",
      "volume": "49438760"
    }
  ]
}