{
  "source": "https://api.nasdaq.com/api/quote/AVGO/historical",
  "symbol": "AVGO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "48.507",
      "high": "48.812",
      "low": "48.403",
      "close": "48.543",
      "volume": "9964630"
    },
    {
      "date": "2021-08-09",
      "open": "48.649",
      "high": "48.683",
      "low": "48.10",
      "close": "48.468",
      "volume": "5953900"
    },
    {
      "date": "2021-08-10",
      "open": "48.59",
      "high": "48.645",
      "low": "47.783",
      "close": "48.226",
      "volume": "9320060"
    },
    {
      "date": "2021-08-11",
      "open": "48.4812",
      "high": "48.597",
      "low": "47.9787",
      "close": "48.355",
      "volume": "9816020"
    },
    {
      "date": "2021-08-12",
      "open": "48.228",
      "high": "48.50",
      "low": "47.6731",
      "close": "48.426",
      "volume": "8702010"
    },
    {
      "date": "2021-08-13",
      "open": "48.261",
      "high": "48.897",
      "low": "48.211",
      "close": "48.616",
      "volume": "8582270"
    },
    {
      "date": "2021-08-16",
      "open": "48.483",
      "high": "48.8912",
      "low": "48.44",
      "close": "48.814",
      "volume": "9188620"
    },
    {
      "date": "2021-08-17",
      "open": "48.559",
      "high": "48.622",
      "low": "47.452",
      "close": "47.869",
      "volume": "16500870"
    },
    {
      "date": "2021-08-18",
      "open": "47.665",
      "high": "47.708",
      "low": "46.8345",
      "close": "46.897",
      "volume": "15616430"
    },
    {
      "date": "2021-08-19",
      "open": "46.635",
      "high": "47.583",
      "low": "46.266",
      "close": "47.353",
      "volume": "14043680"
    },
    {
      "date": "2021-08-20",
      "open": "47.282",
      "high": "47.623",
      "low": "47.044",
      "close": "47.517",
      "volume": "10008070"
    },
    {
      "date": "2021-08-23",
      "open": "47.633",
      "high": "48.619",
      "low": "47.5695",
      "close": "48.245",
      "volume": "15707410"
    },
    {
      "date": "2021-08-24",
      "open": "48.24",
      "high": "48.304",
      "low": "48.016",
      "close": "48.143",
      "volume": "9429230"
    },
    {
      "date": "2021-08-25",
      "open": "48.1565",
      "high": "48.627",
      "low": "48.1565",
      "close": "48.341",
      "volume": "10016930"
    },
    {
      "date": "2021-08-26",
      "open": "48.30",
      "high": "48.811",
      "low": "48.06",
      "close": "48.574",
      "volume": "10837640"
    },
    {
      "date": "2021-08-27",
      "open": "48.801",
      "high": "49.6445",
      "low": "48.664",
      "close": "49.594",
      "volume": "16460770"
    },
    {
      "date": "2021-08-30",
      "open": "50.00",
      "high": "50.785",
      "low": "49.8254",
      "close": "49.889",
      "volume": "19613640"
    },
    {
      "date": "2021-08-31",
      "open": "50.129",
      "high": "50.129",
      "low": "49.27",
      "close": "49.721",
      "volume": "17380400"
    },
    {
      "date": "2021-09-01",
      "open": "49.627",
      "high": "49.924",
      "low": "49.2885",
      "close": "49.316",
      "volume": "12585890"
    },
    {
      "date": "2021-09-02",
      "open": "49.579",
      "high": "49.598",
      "low": "49.016",
      "close": "49.19",
      "volume": "17122490"
    },
    {
      "date": "2021-09-03",
      "open": "49.591",
      "high": "50.60",
      "low": "49.5043",
      "close": "49.768",
      "volume": "25204670"
    },
    {
      "date": "2021-09-07",
      "open": "49.76",
      "high": "49.76",
      "low": "49.10",
      "close": "49.659",
      "volume": "12399440"
    },
    {
      "date": "2021-09-08",
      "open": "49.962",
      "high": "49.989",
      "low": "48.811",
      "close": "49.438",
      "volume": "13986750"
    },
    {
      "date": "2021-09-09",
      "open": "49.285",
      "high": "49.8698",
      "low": "49.285",
      "close": "49.349",
      "volume": "13175030"
    },
    {
      "date": "2021-09-10",
      "open": "49.705",
      "high": "50.599",
      "low": "49.651",
      "close": "49.815",
      "volume": "16110290"
    },
    {
      "date": "2021-09-13",
      "open": "50.20",
      "high": "50.247",
      "low": "49.3261",
      "close": "49.896",
      "volume": "14929820"
    },
    {
      "date": "2021-09-14",
      "open": "50.20",
      "high": "50.542",
      "low": "49.836",
      "close": "50.187",
      "volume": "14134100"
    },
    {
      "date": "2021-09-15",
      "open": "50.212",
      "high": "51.07",
      "low": "49.942",
      "close": "50.974",
      "volume": "23345780"
    },
    {
      "date": "2021-09-16",
      "open": "50.52",
      "high": "50.915",
      "low": "50.0207",
      "close": "50.735",
      "volume": "17569170"
    },
    {
      "date": "2021-09-17",
      "open": "50.397",
      "high": "50.762",
      "low": "50.10",
      "close": "50.60",
      "volume": "34469680"
    },
    {
      "date": "2021-09-20",
      "open": "49.90",
      "high": "50.30",
      "low": "48.844",
      "close": "49.482",
      "volume": "30105470"
    },
    {
      "date": "2021-09-21",
      "open": "49.349",
      "high": "49.375",
      "low": "48.70",
      "close": "49.099",
      "volume": "16936220"
    },
    {
      "date": "2021-09-22",
      "open": "49.425",
      "high": "50.30",
      "low": "49.222",
      "close": "50.059",
      "volume": "20610430"
    },
    {
      "date": "2021-09-23",
      "open": "50.251",
      "high": "50.729",
      "low": "50.059",
      "close": "50.43",
      "volume": "18370270"
    },
    {
      "date": "2021-09-24",
      "open": "50.227",
      "high": "50.55",
      "low": "50.083",
      "close": "50.492",
      "volume": "10607930"
    },
    {
      "date": "2021-09-27",
      "open": "49.9776",
      "high": "50.582",
      "low": "49.738",
      "close": "50.485",
      "volume": "9830990"
    },
    {
      "date": "2021-09-28",
      "open": "49.70",
      "high": "50.145",
      "low": "49.054",
      "close": "49.102",
      "volume": "20124090"
    },
    {
      "date": "2021-09-29",
      "open": "49.363",
      "high": "49.427",
      "low": "48.765",
      "close": "48.948",
      "volume": "15783670"
    },
    {
      "date": "2021-09-30",
      "open": "49.452",
      "high": "49.452",
      "low": "48.448",
      "close": "48.493",
      "volume": "15735390"
    },
    {
      "date": "2021-10-01",
      "open": "48.785",
      "high": "48.866",
      "low": "47.75",
      "close": "48.735",
      "volume": "16051750"
    },
    {
      "date": "2021-10-04",
      "open": "48.493",
      "high": "48.656",
      "low": "47.278",
      "close": "47.595",
      "volume": "20092840"
    },
    {
      "date": "2021-10-05",
      "open": "47.594",
      "high": "48.979",
      "low": "47.533",
      "close": "48.542",
      "volume": "16557980"
    },
    {
      "date": "2021-10-06",
      "open": "48.313",
      "high": "48.935",
      "low": "47.97",
      "close": "48.878",
      "volume": "12041690"
    },
    {
      "date": "2021-10-07",
      "open": "49.263",
      "high": "49.99",
      "low": "49.263",
      "close": "49.392",
      "volume": "13260880"
    },
    {
      "date": "2021-10-08",
      "open": "49.682",
      "high": "49.80",
      "low": "49.128",
      "close": "49.285",
      "volume": "10279840"
    },
    {
      "date": "2021-10-11",
      "open": "49.124",
      "high": "49.959",
      "low": "49.085",
      "close": "49.234",
      "volume": "11188040"
    },
    {
      "date": "2021-10-12",
      "open": "49.584",
      "high": "49.67",
      "low": "48.202",
      "close": "48.528",
      "volume": "20990540"
    },
    {
      "date": "2021-10-13",
      "open": "48.117",
      "high": "48.538",
      "low": "47.955",
      "close": "48.501",
      "volume": "16425330"
    },
    {
      "date": "2021-10-14",
      "open": "49.186",
      "high": "49.915",
      "low": "49.0815",
      "close": "49.76",
      "volume": "19232970"
    },
    {
      "date": "2021-10-15",
      "open": "50.4404",
      "high": "50.586",
      "low": "50.108",
      "close": "50.325",
      "volume": "25104610"
    },
    {
      "date": "2021-10-18",
      "open": "50.039",
      "high": "50.398",
      "low": "49.866",
      "close": "50.336",
      "volume": "16042420"
    },
    {
      "date": "2021-10-19",
      "open": "50.432",
      "high": "51.087",
      "low": "50.177",
      "close": "51.039",
      "volume": "16383060"
    },
    {
      "date": "2021-10-20",
      "open": "51.10",
      "high": "51.343",
      "low": "50.844",
      "close": "50.939",
      "volume": "13458450"
    },
    {
      "date": "2021-10-21",
      "open": "50.942",
      "high": "51.479",
      "low": "50.86",
      "close": "51.415",
      "volume": "11786790"
    },
    {
      "date": "2021-10-22",
      "open": "51.4742",
      "high": "52.138",
      "low": "51.302",
      "close": "51.541",
      "volume": "15367390"
    },
    {
      "date": "2021-10-25",
      "open": "51.749",
      "high": "52.45",
      "low": "51.518",
      "close": "52.207",
      "volume": "12415540"
    },
    {
      "date": "2021-10-26",
      "open": "52.5225",
      "high": "53.499",
      "low": "52.40",
      "close": "53.387",
      "volume": "24043040"
    },
    {
      "date": "2021-10-27",
      "open": "53.182",
      "high": "53.607",
      "low": "52.186",
      "close": "52.311",
      "volume": "23500340"
    },
    {
      "date": "2021-10-28",
      "open": "52.414",
      "high": "52.995",
      "low": "52.343",
      "close": "52.957",
      "volume": "11875230"
    },
    {
      "date": "2021-10-29",
      "open": "52.35",
      "high": "53.215",
      "low": "52.35",
      "close": "53.167",
      "volume": "15564290"
    },
    {
      "date": "2021-11-01",
      "open": "53.0336",
      "high": "53.2575",
      "low": "52.493",
      "close": "52.805",
      "volume": "16895980"
    },
    {
      "date": "2021-11-02",
      "open": "52.7447",
      "high": "54.082",
      "low": "52.668",
      "close": "53.707",
      "volume": "16263000"
    },
    {
      "date": "2021-11-03",
      "open": "53.9053",
      "high": "54.3795",
      "low": "53.377",
      "close": "54.237",
      "volume": "14037840"
    },
    {
      "date": "2021-11-04",
      "open": "54.38",
      "high": "54.907",
      "low": "54.0925",
      "close": "54.862",
      "volume": "15958040"
    },
    {
      "date": "2021-11-05",
      "open": "55.00",
      "high": "55.967",
      "low": "54.981",
      "close": "55.892",
      "volume": "18673510"
    },
    {
      "date": "2021-11-08",
      "open": "56.197",
      "high": "56.389",
      "low": "55.81",
      "close": "55.895",
      "volume": "17233650"
    },
    {
      "date": "2021-11-09",
      "open": "55.919",
      "high": "56.1901",
      "low": "55.514",
      "close": "55.78",
      "volume": "15838430"
    },
    {
      "date": "2021-11-10",
      "open": "55.43",
      "high": "56.0902",
      "low": "54.805",
      "close": "54.877",
      "volume": "18448240"
    },
    {
      "date": "2021-11-11",
      "open": "55.269",
      "high": "55.712",
      "low": "54.881",
      "close": "55.54",
      "volume": "14157010"
    },
    {
      "date": "2021-11-12",
      "open": "55.841",
      "high": "56.584",
      "low": "55.459",
      "close": "56.322",
      "volume": "13592220"
    },
    {
      "date": "2021-11-15",
      "open": "56.769",
      "high": "56.769",
      "low": "55.983",
      "close": "56.577",
      "volume": "13972390"
    },
    {
      "date": "2021-11-16",
      "open": "56.409",
      "high": "56.953",
      "low": "56.274",
      "close": "56.877",
      "volume": "13194040"
    },
    {
      "date": "2021-11-17",
      "open": "56.814",
      "high": "57.1356",
      "low": "56.41",
      "close": "56.964",
      "volume": "12532940"
    },
    {
      "date": "2021-11-18",
      "open": "57.11",
      "high": "57.673",
      "low": "56.964",
      "close": "57.481",
      "volume": "12713330"
    },
    {
      "date": "2021-11-19",
      "open": "57.6281",
      "high": "57.721",
      "low": "56.593",
      "close": "56.872",
      "volume": "19630320"
    },
    {
      "date": "2021-11-22",
      "open": "57.168",
      "high": "57.204",
      "low": "55.248",
      "close": "55.328",
      "volume": "25900560"
    },
    {
      "date": "2021-11-23",
      "open": "55.242",
      "high": "55.586",
      "low": "54.853",
      "close": "55.512",
      "volume": "17109890"
    },
    {
      "date": "2021-11-24",
      "open": "55.323",
      "high": "55.908",
      "low": "54.739",
      "close": "55.873",
      "volume": "12087250"
    },
    {
      "date": "2021-11-26",
      "open": "55.177",
      "high": "55.73",
      "low": "54.332",
      "close": "54.659",
      "volume": "14219030"
    },
    {
      "date": "2021-11-29",
      "open": "55.62",
      "high": "56.755",
      "low": "55.368",
      "close": "56.434",
      "volume": "18703450"
    },
    {
      "date": "2021-11-30",
      "open": "56.327",
      "high": "56.499",
      "low": "55.20",
      "close": "55.368",
      "volume": "22577490"
    },
    {
      "date": "2021-12-01",
      "open": "56.348",
      "high": "56.848",
      "low": "55.333",
      "close": "55.476",
      "volume": "21982880"
    },
    {
      "date": "2021-12-02",
      "open": "54.607",
      "high": "55.911",
      "low": "54.40",
      "close": "55.245",
      "volume": "22618720"
    },
    {
      "date": "2021-12-03",
      "open": "56.4945",
      "high": "56.90",
      "low": "55.04",
      "close": "55.812",
      "volume": "20307390"
    },
    {
      "date": "2021-12-06",
      "open": "56.4647",
      "high": "56.8373",
      "low": "55.595",
      "close": "56.498",
      "volume": "22482290"
    },
    {
      "date": "2021-12-07",
      "open": "57.20",
      "high": "59.307",
      "low": "57.20",
      "close": "59.04",
      "volume": "29562070"
    },
    {
      "date": "2021-12-08",
      "open": "59.094",
      "high": "59.094",
      "low": "58.243",
      "close": "58.856",
      "volume": "17997650"
    },
    {
      "date": "2021-12-09",
      "open": "58.245",
      "high": "59.024",
      "low": "58.245",
      "close": "58.342",
      "volume": "29079600"
    },
    {
      "date": "2021-12-10",
      "open": "62.398",
      "high": "64.475",
      "low": "61.859",
      "close": "63.168",
      "volume": "57086650"
    },
    {
      "date": "2021-12-13",
      "open": "63.40",
      "high": "63.442",
      "low": "62.123",
      "close": "62.166",
      "volume": "26898300"
    },
    {
      "date": "2021-12-14",
      "open": "61.784",
      "high": "61.862",
      "low": "60.564",
      "close": "61.491",
      "volume": "35956350"
    },
    {
      "date": "2021-12-15",
      "open": "61.557",
      "high": "64.086",
      "low": "61.034",
      "close": "63.986",
      "volume": "29091680"
    },
    {
      "date": "2021-12-16",
      "open": "63.736",
      "high": "64.0656",
      "low": "61.15",
      "close": "62.068",
      "volume": "42748420"
    },
    {
      "date": "2021-12-17",
      "open": "61.753",
      "high": "63.999",
      "low": "61.51",
      "close": "63.496",
      "volume": "50753100"
    },
    {
      "date": "2021-12-20",
      "open": "62.63",
      "high": "64.609",
      "low": "62.509",
      "close": "64.503",
      "volume": "32770470"
    },
    {
      "date": "2021-12-21",
      "open": "64.81",
      "high": "64.947",
      "low": "63.33",
      "close": "64.624",
      "volume": "36533890"
    },
    {
      "date": "2021-12-22",
      "open": "64.332",
      "high": "65.716",
      "low": "63.926",
      "close": "65.52",
      "volume": "28382930"
    },
    {
      "date": "2021-12-23",
      "open": "65.613",
      "high": "67.073",
      "low": "65.613",
      "close": "66.48",
      "volume": "23596250"
    },
    {
      "date": "2021-12-27",
      "open": "66.48",
      "high": "67.63",
      "low": "66.446",
      "close": "67.428",
      "volume": "19445030"
    },
    {
      "date": "2021-12-28",
      "open": "67.755",
      "high": "67.776",
      "low": "66.703",
      "close": "66.90",
      "volume": "17250410"
    },
    {
      "date": "2021-12-29",
      "open": "66.9797",
      "high": "67.70",
      "low": "66.912",
      "close": "67.261",
      "volume": "14799570"
    },
    {
      "date": "2021-12-30",
      "open": "67.31",
      "high": "67.57",
      "low": "66.384",
      "close": "66.508",
      "volume": "11473140"
    },
    {
      "date": "2021-12-31",
      "open": "66.697",
      "high": "67.131",
      "low": "66.327",
      "close": "66.541",
      "volume": "12046140"
    },
    {
      "date": "2022-01-03",
      "open": "66.6317",
      "high": "67.17",
      "low": "66.122",
      "close": "66.332",
      "volume": "22599500"
    },
    {
      "date": "2022-01-04",
      "open": "66.2875",
      "high": "67.2186",
      "low": "65.7225",
      "close": "67.092",
      "volume": "21102770"
    },
    {
      "date": "2022-01-05",
      "open": "67.121",
      "high": "67.121",
      "low": "64.201",
      "close": "64.30",
      "volume": "34961110"
    },
    {
      "date": "2022-01-06",
      "open": "64.016",
      "high": "64.865",
      "low": "63.443",
      "close": "63.703",
      "volume": "28581300"
    },
    {
      "date": "2022-01-07",
      "open": "63.585",
      "high": "63.991",
      "low": "61.846",
      "close": "61.915",
      "volume": "27831730"
    },
    {
      "date": "2022-01-10",
      "open": "60.886",
      "high": "62.204",
      "low": "60.357",
      "close": "62.116",
      "volume": "29793380"
    },
    {
      "date": "2022-01-11",
      "open": "61.554",
      "high": "62.80",
      "low": "61.457",
      "close": "62.205",
      "volume": "19036530"
    },
    {
      "date": "2022-01-12",
      "open": "62.751",
      "high": "63.099",
      "low": "61.974",
      "close": "62.20",
      "volume": "18806390"
    },
    {
      "date": "2022-01-13",
      "open": "62.747",
      "high": "62.788",
      "low": "59.415",
      "close": "59.719",
      "volume": "30047920"
    },
    {
      "date": "2022-01-14",
      "open": "59.578",
      "high": "60.038",
      "low": "59.20",
      "close": "59.637",
      "volume": "25662830"
    },
    {
      "date": "2022-01-18",
      "open": "58.832",
      "high": "59.104",
      "low": "57.599",
      "close": "57.779",
      "volume": "35837060"
    },
    {
      "date": "2022-01-19",
      "open": "58.158",
      "high": "58.473",
      "low": "56.333",
      "close": "56.397",
      "volume": "22691720"
    },
    {
      "date": "2022-01-20",
      "open": "56.80",
      "high": "57.014",
      "low": "54.677",
      "close": "54.772",
      "volume": "25224780"
    },
    {
      "date": "2022-01-21",
      "open": "54.664",
      "high": "55.54",
      "low": "53.134",
      "close": "53.323",
      "volume": "38010470"
    },
    {
      "date": "2022-01-24",
      "open": "53.089",
      "high": "54.351",
      "low": "51.34",
      "close": "54.158",
      "volume": "54267240"
    },
    {
      "date": "2022-01-25",
      "open": "52.80",
      "high": "54.54",
      "low": "52.422",
      "close": "53.414",
      "volume": "38158240"
    },
    {
      "date": "2022-01-26",
      "open": "55.20",
      "high": "57.417",
      "low": "55.007",
      "close": "55.712",
      "volume": "49714870"
    },
    {
      "date": "2022-01-27",
      "open": "56.972",
      "high": "57.0255",
      "low": "54.1025",
      "close": "54.231",
      "volume": "34209550"
    },
    {
      "date": "2022-01-28",
      "open": "54.336",
      "high": "56.05",
      "low": "53.239",
      "close": "56.01",
      "volume": "30253630"
    },
    {
      "date": "2022-01-31",
      "open": "55.94",
      "high": "58.637",
      "low": "55.60",
      "close": "58.588",
      "volume": "40288460"
    },
    {
      "date": "2022-02-01",
      "open": "58.587",
      "high": "59.39",
      "low": "57.5823",
      "close": "59.272",
      "volume": "25719480"
    },
    {
      "date": "2022-02-02",
      "open": "59.90",
      "high": "60.48",
      "low": "59.3631",
      "close": "60.343",
      "volume": "24443380"
    },
    {
      "date": "2022-02-03",
      "open": "59.567",
      "high": "59.902",
      "low": "58.012",
      "close": "58.085",
      "volume": "30601760"
    },
    {
      "date": "2022-02-04",
      "open": "57.638",
      "high": "59.653",
      "low": "57.614",
      "close": "59.016",
      "volume": "20548440"
    },
    {
      "date": "2022-02-07",
      "open": "59.016",
      "high": "60.158",
      "low": "58.416",
      "close": "58.763",
      "volume": "18673020"
    },
    {
      "date": "2022-02-08",
      "open": "58.838",
      "high": "60.185",
      "low": "58.699",
      "close": "60.022",
      "volume": "14571740"
    },
    {
      "date": "2022-02-09",
      "open": "60.7353",
      "high": "61.172",
      "low": "60.156",
      "close": "61.134",
      "volume": "22003610"
    },
    {
      "date": "2022-02-10",
      "open": "59.53",
      "high": "61.464",
      "low": "58.857",
      "close": "59.136",
      "volume": "24919540"
    },
    {
      "date": "2022-02-11",
      "open": "59.136",
      "high": "59.976",
      "low": "56.9075",
      "close": "57.342",
      "volume": "27280640"
    },
    {
      "date": "2022-02-14",
      "open": "57.50",
      "high": "58.2812",
      "low": "57.007",
      "close": "57.858",
      "volume": "19290910"
    },
    {
      "date": "2022-02-15",
      "open": "58.903",
      "high": "60.6039",
      "low": "58.825",
      "close": "60.277",
      "volume": "34284370"
    },
    {
      "date": "2022-02-16",
      "open": "59.406",
      "high": "60.081",
      "low": "58.722",
      "close": "59.721",
      "volume": "22931430"
    },
    {
      "date": "2022-02-17",
      "open": "58.97",
      "high": "59.158",
      "low": "57.889",
      "close": "57.90",
      "volume": "21424340"
    },
    {
      "date": "2022-02-18",
      "open": "58.094",
      "high": "58.774",
      "low": "57.328",
      "close": "57.999",
      "volume": "19707720"
    },
    {
      "date": "2022-02-22",
      "open": "57.999",
      "high": "59.021",
      "low": "56.981",
      "close": "57.746",
      "volume": "20204210"
    },
    {
      "date": "2022-02-23",
      "open": "58.023",
      "high": "58.507",
      "low": "56.474",
      "close": "56.519",
      "volume": "22416460"
    },
    {
      "date": "2022-02-24",
      "open": "55.158",
      "high": "58.569",
      "low": "54.902",
      "close": "58.00",
      "volume": "35316190"
    },
    {
      "date": "2022-02-25",
      "open": "57.983",
      "high": "58.938",
      "low": "57.40",
      "close": "58.801",
      "volume": "22380030"
    },
    {
      "date": "2022-02-28",
      "open": "58.10",
      "high": "59.23",
      "low": "57.638",
      "close": "58.744",
      "volume": "25004870"
    },
    {
      "date": "2022-03-01",
      "open": "58.479",
      "high": "58.762",
      "low": "56.53",
      "close": "57.012",
      "volume": "24898100"
    },
    {
      "date": "2022-03-02",
      "open": "57.452",
      "high": "59.053",
      "low": "57.358",
      "close": "58.578",
      "volume": "21771310"
    },
    {
      "date": "2022-03-03",
      "open": "59.368",
      "high": "59.37",
      "low": "57.433",
      "close": "57.86",
      "volume": "26453970"
    },
    {
      "date": "2022-03-04",
      "open": "59.279",
      "high": "60.591",
      "low": "58.401",
      "close": "59.599",
      "volume": "44761930"
    },
    {
      "date": "2022-03-07",
      "open": "59.708",
      "high": "59.878",
      "low": "57.00",
      "close": "57.07",
      "volume": "26493630"
    },
    {
      "date": "2022-03-08",
      "open": "57.217",
      "high": "59.605",
      "low": "56.361",
      "close": "57.595",
      "volume": "26992610"
    },
    {
      "date": "2022-03-09",
      "open": "58.879",
      "high": "60.1635",
      "low": "58.70",
      "close": "59.702",
      "volume": "22560490"
    },
    {
      "date": "2022-03-10",
      "open": "58.556",
      "high": "59.002",
      "low": "57.637",
      "close": "58.773",
      "volume": "19323640"
    },
    {
      "date": "2022-03-11",
      "open": "59.20",
      "high": "59.443",
      "low": "57.712",
      "close": "57.785",
      "volume": "19815340"
    },
    {
      "date": "2022-03-14",
      "open": "57.696",
      "high": "57.998",
      "low": "56.475",
      "close": "56.78",
      "volume": "25233900"
    },
    {
      "date": "2022-03-15",
      "open": "57.727",
      "high": "59.676",
      "low": "57.504",
      "close": "59.276",
      "volume": "28259880"
    },
    {
      "date": "2022-03-16",
      "open": "59.665",
      "high": "60.7705",
      "low": "58.406",
      "close": "60.712",
      "volume": "29453720"
    },
    {
      "date": "2022-03-17",
      "open": "60.472",
      "high": "60.70",
      "low": "59.763",
      "close": "60.267",
      "volume": "18174020"
    },
    {
      "date": "2022-03-18",
      "open": "60.397",
      "high": "61.321",
      "low": "59.599",
      "close": "61.041",
      "volume": "41537880"
    },
    {
      "date": "2022-03-21",
      "open": "60.56",
      "high": "60.56",
      "low": "58.886",
      "close": "60.129",
      "volume": "25789300"
    },
    {
      "date": "2022-03-22",
      "open": "60.172",
      "high": "61.35",
      "low": "59.933",
      "close": "61.134",
      "volume": "19261800"
    },
    {
      "date": "2022-03-23",
      "open": "60.80",
      "high": "61.137",
      "low": "59.916",
      "close": "59.938",
      "volume": "13838860"
    },
    {
      "date": "2022-03-24",
      "open": "60.663",
      "high": "62.7217",
      "low": "60.20",
      "close": "62.643",
      "volume": "26015800"
    },
    {
      "date": "2022-03-25",
      "open": "62.708",
      "high": "63.0405",
      "low": "62.0065",
      "close": "62.887",
      "volume": "14540870"
    },
    {
      "date": "2022-03-28",
      "open": "62.588",
      "high": "63.33",
      "low": "61.578",
      "close": "63.288",
      "volume": "14428610"
    },
    {
      "date": "2022-03-29",
      "open": "64.00",
      "high": "64.531",
      "low": "63.00",
      "close": "64.147",
      "volume": "23001380"
    },
    {
      "date": "2022-03-30",
      "open": "63.887",
      "high": "64.429",
      "low": "62.733",
      "close": "63.109",
      "volume": "18626200"
    },
    {
      "date": "2022-03-31",
      "open": "63.048",
      "high": "63.90",
      "low": "62.805",
      "close": "62.968",
      "volume": "21730510"
    },
    {
      "date": "2022-04-01",
      "open": "63.169",
      "high": "63.457",
      "low": "61.869",
      "close": "62.698",
      "volume": "16266850"
    },
    {
      "date": "2022-04-04",
      "open": "62.6425",
      "high": "63.672",
      "low": "62.4515",
      "close": "63.485",
      "volume": "16485730"
    },
    {
      "date": "2022-04-05",
      "open": "62.955",
      "high": "63.2264",
      "low": "61.30",
      "close": "61.412",
      "volume": "19777820"
    },
    {
      "date": "2022-04-06",
      "open": "60.208",
      "high": "61.159",
      "low": "59.377",
      "close": "60.20",
      "volume": "23742370"
    },
    {
      "date": "2022-04-07",
      "open": "59.983",
      "high": "60.7644",
      "low": "59.324",
      "close": "60.305",
      "volume": "16583330"
    },
    {
      "date": "2022-04-08",
      "open": "59.738",
      "high": "59.859",
      "low": "58.597",
      "close": "58.70",
      "volume": "20463970"
    },
    {
      "date": "2022-04-11",
      "open": "58.258",
      "high": "58.928",
      "low": "57.943",
      "close": "58.061",
      "volume": "23512400"
    },
    {
      "date": "2022-04-12",
      "open": "58.911",
      "high": "59.8585",
      "low": "58.217",
      "close": "58.507",
      "volume": "17349930"
    },
    {
      "date": "2022-04-13",
      "open": "58.85",
      "high": "59.671",
      "low": "58.605",
      "close": "59.254",
      "volume": "20267600"
    },
    {
      "date": "2022-04-14",
      "open": "59.499",
      "high": "59.706",
      "low": "57.286",
      "close": "57.385",
      "volume": "27384710"
    },
    {
      "date": "2022-04-18",
      "open": "57.285",
      "high": "59.122",
      "low": "57.285",
      "close": "58.65",
      "volume": "21374530"
    },
    {
      "date": "2022-04-19",
      "open": "57.936",
      "high": "59.8695",
      "low": "57.936",
      "close": "59.762",
      "volume": "16582420"
    },
    {
      "date": "2022-04-20",
      "open": "60.42",
      "high": "61.343",
      "low": "59.513",
      "close": "59.772",
      "volume": "13919900"
    },
    {
      "date": "2022-04-21",
      "open": "60.554",
      "high": "61.587",
      "low": "59.066",
      "close": "59.273",
      "volume": "20352110"
    },
    {
      "date": "2022-04-22",
      "open": "59.011",
      "high": "59.874",
      "low": "58.626",
      "close": "58.695",
      "volume": "21065190"
    },
    {
      "date": "2022-04-25",
      "open": "58.149",
      "high": "58.876",
      "low": "57.112",
      "close": "58.788",
      "volume": "26959070"
    },
    {
      "date": "2022-04-26",
      "open": "58.38",
      "high": "58.546",
      "low": "55.971",
      "close": "56.007",
      "volume": "35808910"
    },
    {
      "date": "2022-04-27",
      "open": "55.579",
      "high": "57.0075",
      "low": "55.50",
      "close": "55.954",
      "volume": "19313240"
    },
    {
      "date": "2022-04-28",
      "open": "56.594",
      "high": "58.502",
      "low": "55.797",
      "close": "57.894",
      "volume": "22334000"
    },
    {
      "date": "2022-04-29",
      "open": "57.262",
      "high": "57.8281",
      "low": "55.3395",
      "close": "55.439",
      "volume": "26110060"
    },
    {
      "date": "2022-05-02",
      "open": "55.714",
      "high": "57.764",
      "low": "55.638",
      "close": "57.635",
      "volume": "26724710"
    },
    {
      "date": "2022-05-03",
      "open": "57.601",
      "high": "58.675",
      "low": "57.1767",
      "close": "58.117",
      "volume": "17064490"
    },
    {
      "date": "2022-05-04",
      "open": "58.179",
      "high": "60.407",
      "low": "57.398",
      "close": "60.366",
      "volume": "23895850"
    },
    {
      "date": "2022-05-05",
      "open": "59.423",
      "high": "59.7865",
      "low": "57.4285",
      "close": "57.999",
      "volume": "32806490"
    },
    {
      "date": "2022-05-06",
      "open": "57.494",
      "high": "58.998",
      "low": "56.943",
      "close": "58.01",
      "volume": "20747000"
    },
    {
      "date": "2022-05-09",
      "open": "57.288",
      "high": "57.80",
      "low": "56.027",
      "close": "56.292",
      "volume": "30073880"
    },
    {
      "date": "2022-05-10",
      "open": "58.049",
      "high": "59.115",
      "low": "57.18",
      "close": "58.139",
      "volume": "29273110"
    },
    {
      "date": "2022-05-11",
      "open": "57.458",
      "high": "58.469",
      "low": "56.586",
      "close": "56.711",
      "volume": "26659510"
    },
    {
      "date": "2022-05-12",
      "open": "56.34",
      "high": "57.361",
      "low": "55.826",
      "close": "57.157",
      "volume": "25517750"
    },
    {
      "date": "2022-05-13",
      "open": "57.705",
      "high": "59.159",
      "low": "57.35",
      "close": "58.824",
      "volume": "19450850"
    },
    {
      "date": "2022-05-16",
      "open": "58.438",
      "high": "58.914",
      "low": "57.765",
      "close": "58.267",
      "volume": "14190840"
    },
    {
      "date": "2022-05-17",
      "open": "59.545",
      "high": "60.90",
      "low": "59.361",
      "close": "60.815",
      "volume": "24676040"
    },
    {
      "date": "2022-05-18",
      "open": "60.00",
      "high": "60.072",
      "low": "56.618",
      "close": "57.057",
      "volume": "35024330"
    },
    {
      "date": "2022-05-19",
      "open": "55.80",
      "high": "56.075",
      "low": "53.896",
      "close": "54.621",
      "volume": "34884210"
    },
    {
      "date": "2022-05-20",
      "open": "55.39",
      "high": "55.499",
      "low": "51.244",
      "close": "54.319",
      "volume": "40281030"
    },
    {
      "date": "2022-05-23",
      "open": "52.40",
      "high": "53.557",
      "low": "51.426",
      "close": "52.636",
      "volume": "58585800"
    },
    {
      "date": "2022-05-24",
      "open": "52.666",
      "high": "52.887",
      "low": "51.619",
      "close": "52.42",
      "volume": "25060190"
    },
    {
      "date": "2022-05-25",
      "open": "52.39",
      "high": "53.745",
      "low": "52.39",
      "close": "53.163",
      "volume": "17842250"
    },
    {
      "date": "2022-05-26",
      "open": "53.154",
      "high": "55.457",
      "low": "52.772",
      "close": "55.066",
      "volume": "39742830"
    },
    {
      "date": "2022-05-27",
      "open": "56.209",
      "high": "58.5455",
      "low": "56.001",
      "close": "58.328",
      "volume": "37301140"
    },
    {
      "date": "2022-05-31",
      "open": "58.45",
      "high": "58.7025",
      "low": "57.60",
      "close": "58.013",
      "volume": "30009400"
    },
    {
      "date": "2022-06-01",
      "open": "58.758",
      "high": "59.094",
      "low": "56.843",
      "close": "57.362",
      "volume": "18344810"
    },
    {
      "date": "2022-06-02",
      "open": "57.775",
      "high": "57.777",
      "low": "56.813",
      "close": "57.674",
      "volume": "29489390"
    },
    {
      "date": "2022-06-03",
      "open": "56.887",
      "high": "56.96",
      "low": "56.098",
      "close": "56.332",
      "volume": "20561710"
    },
    {
      "date": "2022-06-06",
      "open": "57.152",
      "high": "57.272",
      "low": "55.754",
      "close": "56.123",
      "volume": "14556780"
    },
    {
      "date": "2022-06-07",
      "open": "56.054",
      "high": "57.454",
      "low": "55.753",
      "close": "57.299",
      "volume": "15894910"
    },
    {
      "date": "2022-06-08",
      "open": "57.182",
      "high": "57.627",
      "low": "56.214",
      "close": "56.536",
      "volume": "24005040"
    },
    {
      "date": "2022-06-09",
      "open": "56.116",
      "high": "57.364",
      "low": "55.593",
      "close": "55.622",
      "volume": "18787400"
    },
    {
      "date": "2022-06-10",
      "open": "55.009",
      "high": "55.1043",
      "low": "53.9722",
      "close": "54.127",
      "volume": "24024360"
    },
    {
      "date": "2022-06-13",
      "open": "52.678",
      "high": "53.30",
      "low": "51.6021",
      "close": "51.762",
      "volume": "31619050"
    },
    {
      "date": "2022-06-14",
      "open": "52.497",
      "high": "52.497",
      "low": "51.459",
      "close": "52.017",
      "volume": "24381730"
    },
    {
      "date": "2022-06-15",
      "open": "52.915",
      "high": "53.383",
      "low": "51.552",
      "close": "52.671",
      "volume": "19140540"
    },
    {
      "date": "2022-06-16",
      "open": "51.195",
      "high": "51.443",
      "low": "49.2275",
      "close": "49.718",
      "volume": "37244420"
    },
    {
      "date": "2022-06-17",
      "open": "49.50",
      "high": "50.036",
      "low": "48.787",
      "close": "49.865",
      "volume": "43503960"
    },
    {
      "date": "2022-06-21",
      "open": "50.408",
      "high": "51.091",
      "low": "50.289",
      "close": "50.377",
      "volume": "21900650"
    },
    {
      "date": "2022-06-22",
      "open": "49.631",
      "high": "50.377",
      "low": "49.42",
      "close": "49.61",
      "volume": "24721170"
    },
    {
      "date": "2022-06-23",
      "open": "50.175",
      "high": "50.175",
      "low": "49.101",
      "close": "49.658",
      "volume": "16707760"
    },
    {
      "date": "2022-06-24",
      "open": "50.50",
      "high": "51.18",
      "low": "50.1445",
      "close": "50.909",
      "volume": "21201400"
    },
    {
      "date": "2022-06-27",
      "open": "51.38",
      "high": "51.4035",
      "low": "50.282",
      "close": "50.571",
      "volume": "13207180"
    },
    {
      "date": "2022-06-28",
      "open": "51.261",
      "high": "51.415",
      "low": "49.8105",
      "close": "49.845",
      "volume": "15669040"
    },
    {
      "date": "2022-06-29",
      "open": "49.548",
      "high": "49.593",
      "low": "48.667",
      "close": "49.041",
      "volume": "14443970"
    },
    {
      "date": "2022-06-30",
      "open": "48.803",
      "high": "49.374",
      "low": "48.071",
      "close": "48.581",
      "volume": "18889970"
    },
    {
      "date": "2022-07-01",
      "open": "47.941",
      "high": "48.4265",
      "low": "46.943",
      "close": "47.784",
      "volume": "21316930"
    },
    {
      "date": "2022-07-05",
      "open": "47.20",
      "high": "47.693",
      "low": "46.391",
      "close": "47.63",
      "volume": "20716000"
    },
    {
      "date": "2022-07-06",
      "open": "48.053",
      "high": "48.705",
      "low": "47.55",
      "close": "48.261",
      "volume": "22975990"
    },
    {
      "date": "2022-07-07",
      "open": "48.811",
      "high": "50.139",
      "low": "48.811",
      "close": "49.854",
      "volume": "21318870"
    },
    {
      "date": "2022-07-08",
      "open": "49.299",
      "high": "49.963",
      "low": "49.00",
      "close": "49.869",
      "volume": "12713380"
    },
    {
      "date": "2022-07-11",
      "open": "48.949",
      "high": "49.162",
      "low": "48.098",
      "close": "48.286",
      "volume": "21481410"
    },
    {
      "date": "2022-07-12",
      "open": "48.782",
      "high": "49.26",
      "low": "48.007",
      "close": "48.137",
      "volume": "21160950"
    },
    {
      "date": "2022-07-13",
      "open": "47.498",
      "high": "48.5636",
      "low": "47.2288",
      "close": "48.173",
      "volume": "17667460"
    },
    {
      "date": "2022-07-14",
      "open": "48.245",
      "high": "48.668",
      "low": "47.3425",
      "close": "48.464",
      "volume": "19956820"
    },
    {
      "date": "2022-07-15",
      "open": "49.083",
      "high": "49.474",
      "low": "48.613",
      "close": "49.446",
      "volume": "18713750"
    },
    {
      "date": "2022-07-18",
      "open": "50.016",
      "high": "50.241",
      "low": "48.819",
      "close": "49.106",
      "volume": "18042340"
    },
    {
      "date": "2022-07-19",
      "open": "49.68",
      "high": "51.135",
      "low": "49.589",
      "close": "50.90",
      "volume": "27257070"
    },
    {
      "date": "2022-07-20",
      "open": "50.954",
      "high": "51.761",
      "low": "50.447",
      "close": "51.177",
      "volume": "27411730"
    },
    {
      "date": "2022-07-21",
      "open": "51.255",
      "high": "51.781",
      "low": "50.602",
      "close": "51.768",
      "volume": "13911500"
    },
    {
      "date": "2022-07-22",
      "open": "51.881",
      "high": "51.979",
      "low": "50.668",
      "close": "51.252",
      "volume": "17866840"
    },
    {
      "date": "2022-07-25",
      "open": "51.046",
      "high": "51.332",
      "low": "50.6532",
      "close": "51.311",
      "volume": "15060530"
    },
    {
      "date": "2022-07-26",
      "open": "51.463",
      "high": "51.681",
      "low": "50.892",
      "close": "51.109",
      "volume": "17957820"
    },
    {
      "date": "2022-07-27",
      "open": "51.82",
      "high": "53.019",
      "low": "51.693",
      "close": "52.779",
      "volume": "25528440"
    },
    {
      "date": "2022-07-28",
      "open": "52.859",
      "high": "53.6515",
      "low": "52.058",
      "close": "53.361",
      "volume": "14867450"
    },
    {
      "date": "2022-07-29",
      "open": "53.198",
      "high": "53.783",
      "low": "53.027",
      "close": "53.548",
      "volume": "18482870"
    },
    {
      "date": "2022-08-01",
      "open": "53.143",
      "high": "53.9785",
      "low": "53.044",
      "close": "53.637",
      "volume": "11485390"
    },
    {
      "date": "2022-08-02",
      "open": "53.322",
      "high": "53.92",
      "low": "52.723",
      "close": "53.121",
      "volume": "13072310"
    },
    {
      "date": "2022-08-03",
      "open": "53.529",
      "high": "54.80",
      "low": "53.412",
      "close": "54.674",
      "volume": "19228160"
    },
    {
      "date": "2022-08-04",
      "open": "54.841",
      "high": "55.315",
      "low": "54.501",
      "close": "55.28",
      "volume": "16292510"
    },
    {
      "date": "2022-08-05",
      "open": "54.49",
      "high": "55.20",
      "low": "54.328",
      "close": "55.144",
      "volume": "14357440"
    },
    {
      "date": "2022-08-08",
      "open": "54.935",
      "high": "55.299",
      "low": "53.874",
      "close": "54.553",
      "volume": "13728210"
    },
    {
      "date": "2022-08-09",
      "open": "53.909",
      "high": "53.935",
      "low": "52.775",
      "close": "53.28",
      "volume": "20074170"
    },
    {
      "date": "2022-08-10",
      "open": "54.606",
      "high": "55.102",
      "low": "53.924",
      "close": "55.041",
      "volume": "19518720"
    },
    {
      "date": "2022-08-11",
      "open": "55.395",
      "high": "55.7765",
      "low": "54.425",
      "close": "54.543",
      "volume": "14270350"
    },
    {
      "date": "2022-08-12",
      "open": "54.781",
      "high": "55.841",
      "low": "54.565",
      "close": "55.823",
      "volume": "18400200"
    },
    {
      "date": "2022-08-15",
      "open": "55.423",
      "high": "55.9785",
      "low": "55.05",
      "close": "55.896",
      "volume": "14329650"
    },
    {
      "date": "2022-08-16",
      "open": "55.752",
      "high": "55.794",
      "low": "54.601",
      "close": "55.165",
      "volume": "14783840"
    },
    {
      "date": "2022-08-17",
      "open": "54.437",
      "high": "54.471",
      "low": "53.104",
      "close": "53.859",
      "volume": "19022210"
    },
    {
      "date": "2022-08-18",
      "open": "54.341",
      "high": "56.056",
      "low": "54.163",
      "close": "55.845",
      "volume": "23459590"
    },
    {
      "date": "2022-08-19",
      "open": "55.086",
      "high": "55.558",
      "low": "54.787",
      "close": "54.843",
      "volume": "16924550"
    },
    {
      "date": "2022-08-22",
      "open": "54.257",
      "high": "54.309",
      "low": "52.705",
      "close": "52.875",
      "volume": "18555840"
    },
    {
      "date": "2022-08-23",
      "open": "53.385",
      "high": "53.762",
      "low": "52.891",
      "close": "52.978",
      "volume": "9003170"
    },
    {
      "date": "2022-08-24",
      "open": "52.956",
      "high": "53.13",
      "low": "52.344",
      "close": "53.084",
      "volume": "11884960"
    },
    {
      "date": "2022-08-25",
      "open": "53.345",
      "high": "55.048",
      "low": "53.226",
      "close": "55.013",
      "volume": "17345230"
    },
    {
      "date": "2022-08-26",
      "open": "54.8835",
      "high": "55.099",
      "low": "52.00",
      "close": "52.086",
      "volume": "25682560"
    },
    {
      "date": "2022-08-29",
      "open": "52.00",
      "high": "52.274",
      "low": "51.20",
      "close": "51.418",
      "volume": "16580150"
    },
    {
      "date": "2022-08-30",
      "open": "51.684",
      "high": "51.791",
      "low": "50.139",
      "close": "50.639",
      "volume": "18281670"
    },
    {
      "date": "2022-08-31",
      "open": "51.016",
      "high": "51.016",
      "low": "49.654",
      "close": "49.911",
      "volume": "32444690"
    },
    {
      "date": "2022-09-01",
      "open": "49.147",
      "high": "49.329",
      "low": "48.084",
      "close": "49.201",
      "volume": "31930460"
    },
    {
      "date": "2022-09-02",
      "open": "51.80",
      "high": "51.981",
      "low": "49.83",
      "close": "50.022",
      "volume": "40425870"
    },
    {
      "date": "2022-09-06",
      "open": "49.853",
      "high": "50.40",
      "low": "49.037",
      "close": "49.82",
      "volume": "24738550"
    },
    {
      "date": "2022-09-07",
      "open": "50.291",
      "high": "50.943",
      "low": "49.908",
      "close": "50.513",
      "volume": "20440270"
    },
    {
      "date": "2022-09-08",
      "open": "50.26",
      "high": "51.274",
      "low": "49.8695",
      "close": "51.193",
      "volume": "22534770"
    },
    {
      "date": "2022-09-09",
      "open": "51.544",
      "high": "52.597",
      "low": "51.544",
      "close": "52.24",
      "volume": "23018880"
    },
    {
      "date": "2022-09-12",
      "open": "52.675",
      "high": "53.126",
      "low": "52.456",
      "close": "52.906",
      "volume": "18158000"
    },
    {
      "date": "2022-09-13",
      "open": "51.384",
      "high": "51.827",
      "low": "50.168",
      "close": "50.365",
      "volume": "35136030"
    },
    {
      "date": "2022-09-14",
      "open": "50.713",
      "high": "51.30",
      "low": "50.277",
      "close": "51.075",
      "volume": "20604500"
    },
    {
      "date": "2022-09-15",
      "open": "50.893",
      "high": "51.156",
      "low": "49.728",
      "close": "50.014",
      "volume": "36573610"
    },
    {
      "date": "2022-09-16",
      "open": "49.772",
      "high": "50.369",
      "low": "48.986",
      "close": "50.25",
      "volume": "59012140"
    },
    {
      "date": "2022-09-19",
      "open": "49.442",
      "high": "50.339",
      "low": "49.442",
      "close": "50.184",
      "volume": "17948260"
    },
    {
      "date": "2022-09-20",
      "open": "49.60",
      "high": "49.883",
      "low": "48.972",
      "close": "49.306",
      "volume": "17131640"
    },
    {
      "date": "2022-09-21",
      "open": "49.099",
      "high": "49.988",
      "low": "48.177",
      "close": "48.214",
      "volume": "20669130"
    },
    {
      "date": "2022-09-22",
      "open": "48.243",
      "high": "48.321",
      "low": "47.30",
      "close": "47.761",
      "volume": "23539990"
    },
    {
      "date": "2022-09-23",
      "open": "47.495",
      "high": "47.799",
      "low": "46.20",
      "close": "46.868",
      "volume": "29649070"
    },
    {
      "date": "2022-09-26",
      "open": "46.898",
      "high": "47.33",
      "low": "46.131",
      "close": "46.226",
      "volume": "19360950"
    },
    {
      "date": "2022-09-27",
      "open": "46.955",
      "high": "46.989",
      "low": "45.651",
      "close": "46.475",
      "volume": "17851610"
    },
    {
      "date": "2022-09-28",
      "open": "46.134",
      "high": "46.875",
      "low": "45.635",
      "close": "46.596",
      "volume": "27605440"
    },
    {
      "date": "2022-09-29",
      "open": "46.09",
      "high": "46.137",
      "low": "44.488",
      "close": "45.013",
      "volume": "39996620"
    },
    {
      "date": "2022-09-30",
      "open": "44.906",
      "high": "45.7818",
      "low": "44.3635",
      "close": "44.401",
      "volume": "27202200"
    },
    {
      "date": "2022-10-03",
      "open": "44.924",
      "high": "46.0954",
      "low": "44.6965",
      "close": "45.678",
      "volume": "21478930"
    },
    {
      "date": "2022-10-04",
      "open": "46.85",
      "high": "48.016",
      "low": "46.586",
      "close": "47.986",
      "volume": "27276960"
    },
    {
      "date": "2022-10-05",
      "open": "47.255",
      "high": "48.8086",
      "low": "47.146",
      "close": "48.48",
      "volume": "18493240"
    },
    {
      "date": "2022-10-06",
      "open": "48.379",
      "high": "48.97",
      "low": "47.8715",
      "close": "47.95",
      "volume": "17250000"
    },
    {
      "date": "2022-10-07",
      "open": "47.238",
      "high": "47.334",
      "low": "45.902",
      "close": "46.048",
      "volume": "28425460"
    },
    {
      "date": "2022-10-10",
      "open": "46.00",
      "high": "46.01",
      "low": "43.184",
      "close": "43.77",
      "volume": "33454120"
    },
    {
      "date": "2022-10-11",
      "open": "43.52",
      "high": "43.87",
      "low": "42.558",
      "close": "43.076",
      "volume": "28046330"
    },
    {
      "date": "2022-10-12",
      "open": "43.225",
      "high": "43.572",
      "low": "42.801",
      "close": "43.057",
      "volume": "15046250"
    },
    {
      "date": "2022-10-13",
      "open": "41.742",
      "high": "44.377",
      "low": "41.5068",
      "close": "43.797",
      "volume": "27984380"
    },
    {
      "date": "2022-10-14",
      "open": "44.328",
      "high": "44.396",
      "low": "42.641",
      "close": "42.71",
      "volume": "22816710"
    },
    {
      "date": "2022-10-17",
      "open": "43.955",
      "high": "44.124",
      "low": "43.339",
      "close": "43.537",
      "volume": "24120090"
    },
    {
      "date": "2022-10-18",
      "open": "44.821",
      "high": "44.855",
      "low": "43.016",
      "close": "43.483",
      "volume": "20340870"
    },
    {
      "date": "2022-10-19",
      "open": "43.323",
      "high": "43.83",
      "low": "43.088",
      "close": "43.53",
      "volume": "12702350"
    },
    {
      "date": "2022-10-20",
      "open": "43.513",
      "high": "44.219",
      "low": "42.814",
      "close": "43.03",
      "volume": "23403190"
    },
    {
      "date": "2022-10-21",
      "open": "43.209",
      "high": "45.066",
      "low": "42.917",
      "close": "44.973",
      "volume": "26979680"
    },
    {
      "date": "2022-10-24",
      "open": "45.273",
      "high": "45.879",
      "low": "45.111",
      "close": "45.652",
      "volume": "25287010"
    },
    {
      "date": "2022-10-25",
      "open": "45.799",
      "high": "46.426",
      "low": "45.683",
      "close": "46.007",
      "volume": "18246090"
    },
    {
      "date": "2022-10-26",
      "open": "45.799",
      "high": "47.1755",
      "low": "45.5343",
      "close": "46.118",
      "volume": "29315190"
    },
    {
      "date": "2022-10-27",
      "open": "46.605",
      "high": "47.077",
      "low": "45.491",
      "close": "45.54",
      "volume": "18511860"
    },
    {
      "date": "2022-10-28",
      "open": "45.696",
      "high": "47.434",
      "low": "45.5645",
      "close": "47.29",
      "volume": "23096080"
    },
    {
      "date": "2022-10-31",
      "open": "46.685",
      "high": "47.281",
      "low": "46.501",
      "close": "47.012",
      "volume": "19258610"
    },
    {
      "date": "2022-11-01",
      "open": "47.5795",
      "high": "47.6825",
      "low": "46.317",
      "close": "46.79",
      "volume": "16324380"
    },
    {
      "date": "2022-11-02",
      "open": "47.028",
      "high": "48.045",
      "low": "45.572",
      "close": "45.603",
      "volume": "21091310"
    },
    {
      "date": "2022-11-03",
      "open": "45.094",
      "high": "45.2859",
      "low": "44.136",
      "close": "44.412",
      "volume": "23887270"
    },
    {
      "date": "2022-11-04",
      "open": "45.686",
      "high": "46.889",
      "low": "45.328",
      "close": "46.53",
      "volume": "28890540"
    },
    {
      "date": "2022-11-07",
      "open": "46.677",
      "high": "47.774",
      "low": "46.157",
      "close": "47.522",
      "volume": "17687450"
    },
    {
      "date": "2022-11-08",
      "open": "48.1245",
      "high": "48.88",
      "low": "47.35",
      "close": "48.211",
      "volume": "20743210"
    },
    {
      "date": "2022-11-09",
      "open": "47.85",
      "high": "47.90",
      "low": "46.903",
      "close": "46.947",
      "volume": "23695090"
    },
    {
      "date": "2022-11-10",
      "open": "49.10",
      "high": "50.717",
      "low": "48.7192",
      "close": "50.657",
      "volume": "33970280"
    },
    {
      "date": "2022-11-11",
      "open": "50.48",
      "high": "51.90",
      "low": "50.20",
      "close": "51.809",
      "volume": "26728320"
    },
    {
      "date": "2022-11-14",
      "open": "51.539",
      "high": "52.502",
      "low": "51.30",
      "close": "51.322",
      "volume": "21601820"
    },
    {
      "date": "2022-11-15",
      "open": "52.996",
      "high": "53.257",
      "low": "51.591",
      "close": "52.442",
      "volume": "23315390"
    },
    {
      "date": "2022-11-16",
      "open": "51.672",
      "high": "51.854",
      "low": "51.028",
      "close": "51.173",
      "volume": "25405040"
    },
    {
      "date": "2022-11-17",
      "open": "50.50",
      "high": "51.274",
      "low": "50.314",
      "close": "51.211",
      "volume": "20385030"
    },
    {
      "date": "2022-11-18",
      "open": "51.687",
      "high": "51.773",
      "low": "51.10",
      "close": "51.516",
      "volume": "14538710"
    },
    {
      "date": "2022-11-21",
      "open": "51.294",
      "high": "52.085",
      "low": "51.111",
      "close": "51.744",
      "volume": "18621620"
    },
    {
      "date": "2022-11-22",
      "open": "52.297",
      "high": "53.028",
      "low": "51.901",
      "close": "53.005",
      "volume": "18919680"
    },
    {
      "date": "2022-11-23",
      "open": "53.035",
      "high": "54.148",
      "low": "52.88",
      "close": "53.364",
      "volume": "13967170"
    },
    {
      "date": "2022-11-25",
      "open": "53.069",
      "high": "53.458",
      "low": "52.948",
      "close": "52.991",
      "volume": "7455390"
    },
    {
      "date": "2022-11-28",
      "open": "52.524",
      "high": "52.876",
      "low": "51.624",
      "close": "52.221",
      "volume": "23510640"
    },
    {
      "date": "2022-11-29",
      "open": "52.30",
      "high": "52.585",
      "low": "51.483",
      "close": "52.139",
      "volume": "12695850"
    },
    {
      "date": "2022-11-30",
      "open": "52.411",
      "high": "55.166",
      "low": "51.783",
      "close": "55.103",
      "volume": "47349390"
    },
    {
      "date": "2022-12-01",
      "open": "55.103",
      "high": "55.242",
      "low": "54.1955",
      "close": "55.075",
      "volume": "23006450"
    },
    {
      "date": "2022-12-02",
      "open": "53.705",
      "high": "54.27",
      "low": "53.608",
      "close": "54.08",
      "volume": "19319530"
    },
    {
      "date": "2022-12-05",
      "open": "53.777",
      "high": "53.948",
      "low": "52.5485",
      "close": "53.064",
      "volume": "18549830"
    },
    {
      "date": "2022-12-06",
      "open": "53.065",
      "high": "53.357",
      "low": "52.175",
      "close": "52.582",
      "volume": "19655130"
    },
    {
      "date": "2022-12-07",
      "open": "51.96",
      "high": "52.4999",
      "low": "51.605",
      "close": "51.85",
      "volume": "16523850"
    },
    {
      "date": "2022-12-08",
      "open": "52.081",
      "high": "53.242",
      "low": "52.0385",
      "close": "53.108",
      "volume": "27514310"
    },
    {
      "date": "2022-12-09",
      "open": "55.094",
      "high": "55.264",
      "low": "54.10",
      "close": "54.472",
      "volume": "37028300"
    },
    {
      "date": "2022-12-12",
      "open": "54.475",
      "high": "55.687",
      "low": "54.224",
      "close": "55.663",
      "volume": "23418420"
    },
    {
      "date": "2022-12-13",
      "open": "57.582",
      "high": "58.184",
      "low": "56.503",
      "close": "57.104",
      "volume": "40416290"
    },
    {
      "date": "2022-12-14",
      "open": "56.855",
      "high": "58.565",
      "low": "56.773",
      "close": "57.444",
      "volume": "35218310"
    },
    {
      "date": "2022-12-15",
      "open": "56.378",
      "high": "56.6488",
      "low": "55.77",
      "close": "55.80",
      "volume": "36903330"
    },
    {
      "date": "2022-12-16",
      "open": "55.745",
      "high": "55.98",
      "low": "55.087",
      "close": "55.591",
      "volume": "49548980"
    },
    {
      "date": "2022-12-19",
      "open": "55.402",
      "high": "55.648",
      "low": "54.572",
      "close": "54.963",
      "volume": "25093180"
    },
    {
      "date": "2022-12-20",
      "open": "54.517",
      "high": "54.90",
      "low": "54.0915",
      "close": "54.402",
      "volume": "29830550"
    },
    {
      "date": "2022-12-21",
      "open": "54.767",
      "high": "56.191",
      "low": "54.695",
      "close": "56.123",
      "volume": "25619120"
    },
    {
      "date": "2022-12-22",
      "open": "55.335",
      "high": "55.494",
      "low": "54.72",
      "close": "55.309",
      "volume": "27554130"
    },
    {
      "date": "2022-12-23",
      "open": "55.00",
      "high": "55.3618",
      "low": "54.745",
      "close": "55.243",
      "volume": "13761020"
    },
    {
      "date": "2022-12-27",
      "open": "55.155",
      "high": "55.8105",
      "low": "54.694",
      "close": "55.354",
      "volume": "16677040"
    },
    {
      "date": "2022-12-28",
      "open": "55.164",
      "high": "55.777",
      "low": "54.245",
      "close": "54.489",
      "volume": "15411560"
    },
    {
      "date": "2022-12-29",
      "open": "55.185",
      "high": "56.26",
      "low": "55.0501",
      "close": "55.781",
      "volume": "18176060"
    },
    {
      "date": "2022-12-30",
      "open": "55.182",
      "high": "55.965",
      "low": "54.801",
      "close": "55.913",
      "volume": "14377250"
    },
    {
      "date": "2023-01-03",
      "open": "56.50",
      "high": "56.757",
      "low": "55.079",
      "close": "55.348",
      "volume": "20173140"
    },
    {
      "date": "2023-01-04",
      "open": "56.299",
      "high": "56.816",
      "low": "55.603",
      "close": "56.024",
      "volume": "17073590"
    },
    {
      "date": "2023-01-05",
      "open": "55.571",
      "high": "55.984",
      "low": "55.112",
      "close": "55.502",
      "volume": "16278850"
    },
    {
      "date": "2023-01-06",
      "open": "56.312",
      "high": "59.10",
      "low": "56.2305",
      "close": "58.843",
      "volume": "35261010"
    },
    {
      "date": "2023-01-09",
      "open": "59.23",
      "high": "60.1675",
      "low": "56.056",
      "close": "57.689",
      "volume": "37738740"
    },
    {
      "date": "2023-01-10",
      "open": "57.20",
      "high": "57.513",
      "low": "54.999",
      "close": "57.493",
      "volume": "44635320"
    },
    {
      "date": "2023-01-11",
      "open": "57.30",
      "high": "57.834",
      "low": "56.687",
      "close": "57.814",
      "volume": "22502470"
    },
    {
      "date": "2023-01-12",
      "open": "57.559",
      "high": "58.511",
      "low": "57.376",
      "close": "58.194",
      "volume": "19513950"
    },
    {
      "date": "2023-01-13",
      "open": "57.715",
      "high": "58.193",
      "low": "57.6675",
      "close": "57.90",
      "volume": "19647480"
    },
    {
      "date": "2023-01-17",
      "open": "57.49",
      "high": "58.536",
      "low": "57.454",
      "close": "57.924",
      "volume": "15835060"
    },
    {
      "date": "2023-01-18",
      "open": "58.321",
      "high": "58.756",
      "low": "57.372",
      "close": "57.429",
      "volume": "15703660"
    },
    {
      "date": "2023-01-19",
      "open": "56.912",
      "high": "57.006",
      "low": "56.031",
      "close": "56.322",
      "volume": "22693820"
    },
    {
      "date": "2023-01-20",
      "open": "56.303",
      "high": "57.136",
      "low": "55.911",
      "close": "57.078",
      "volume": "22950200"
    },
    {
      "date": "2023-01-23",
      "open": "57.20",
      "high": "58.4793",
      "low": "56.978",
      "close": "58.163",
      "volume": "23428820"
    },
    {
      "date": "2023-01-24",
      "open": "57.844",
      "high": "58.669",
      "low": "57.563",
      "close": "58.503",
      "volume": "13824660"
    },
    {
      "date": "2023-01-25",
      "open": "57.767",
      "high": "58.697",
      "low": "57.604",
      "close": "58.568",
      "volume": "13765940"
    },
    {
      "date": "2023-01-26",
      "open": "59.041",
      "high": "60.056",
      "low": "58.626",
      "close": "59.858",
      "volume": "24524570"
    },
    {
      "date": "2023-01-27",
      "open": "59.332",
      "high": "59.925",
      "low": "59.019",
      "close": "59.099",
      "volume": "19344640"
    },
    {
      "date": "2023-01-30",
      "open": "58.30",
      "high": "58.961",
      "low": "57.976",
      "close": "58.145",
      "volume": "16984060"
    },
    {
      "date": "2023-01-31",
      "open": "58.207",
      "high": "58.723",
      "low": "58.0735",
      "close": "58.501",
      "volume": "23719070"
    },
    {
      "date": "2023-02-01",
      "open": "58.357",
      "high": "60.83",
      "low": "58.27",
      "close": "60.275",
      "volume": "26552700"
    },
    {
      "date": "2023-02-02",
      "open": "60.763",
      "high": "61.314",
      "low": "59.975",
      "close": "60.577",
      "volume": "24187660"
    },
    {
      "date": "2023-02-03",
      "open": "59.80",
      "high": "60.804",
      "low": "59.625",
      "close": "59.762",
      "volume": "19094190"
    },
    {
      "date": "2023-02-06",
      "open": "59.334",
      "high": "60.322",
      "low": "59.226",
      "close": "60.13",
      "volume": "18709330"
    },
    {
      "date": "2023-02-07",
      "open": "60.066",
      "high": "61.701",
      "low": "59.972",
      "close": "61.445",
      "volume": "24024870"
    },
    {
      "date": "2023-02-08",
      "open": "60.668",
      "high": "61.018",
      "low": "60.062",
      "close": "60.171",
      "volume": "15290120"
    },
    {
      "date": "2023-02-09",
      "open": "61.26",
      "high": "61.493",
      "low": "59.548",
      "close": "59.941",
      "volume": "18836570"
    },
    {
      "date": "2023-02-10",
      "open": "59.631",
      "high": "59.846",
      "low": "58.963",
      "close": "59.325",
      "volume": "21034560"
    },
    {
      "date": "2023-02-13",
      "open": "59.50",
      "high": "60.148",
      "low": "59.347",
      "close": "60.112",
      "volume": "19847420"
    },
    {
      "date": "2023-02-14",
      "open": "59.417",
      "high": "60.558",
      "low": "59.3315",
      "close": "60.231",
      "volume": "17571190"
    },
    {
      "date": "2023-02-15",
      "open": "59.886",
      "high": "60.828",
      "low": "59.67",
      "close": "60.769",
      "volume": "12688950"
    },
    {
      "date": "2023-02-16",
      "open": "60.075",
      "high": "60.894",
      "low": "59.955",
      "close": "60.054",
      "volume": "17448710"
    },
    {
      "date": "2023-02-17",
      "open": "60.00",
      "high": "60.085",
      "low": "59.245",
      "close": "59.559",
      "volume": "14215600"
    },
    {
      "date": "2023-02-21",
      "open": "59.00",
      "high": "59.309",
      "low": "57.984",
      "close": "58.154",
      "volume": "22738740"
    },
    {
      "date": "2023-02-22",
      "open": "58.225",
      "high": "58.3088",
      "low": "57.21",
      "close": "57.617",
      "volume": "23475250"
    },
    {
      "date": "2023-02-23",
      "open": "58.575",
      "high": "58.594",
      "low": "57.368",
      "close": "58.38",
      "volume": "18939300"
    },
    {
      "date": "2023-02-24",
      "open": "57.753",
      "high": "58.024",
      "low": "57.361",
      "close": "57.775",
      "volume": "15353260"
    },
    {
      "date": "2023-02-27",
      "open": "58.587",
      "high": "58.98",
      "low": "58.426",
      "close": "58.545",
      "volume": "18322790"
    },
    {
      "date": "2023-02-28",
      "open": "58.556",
      "high": "59.8576",
      "low": "58.218",
      "close": "59.429",
      "volume": "27821940"
    },
    {
      "date": "2023-03-01",
      "open": "59.40",
      "high": "59.821",
      "low": "59.03",
      "close": "59.357",
      "volume": "15483540"
    },
    {
      "date": "2023-03-02",
      "open": "58.939",
      "high": "60.094",
      "low": "58.613",
      "close": "59.865",
      "volume": "27662540"
    },
    {
      "date": "2023-03-03",
      "open": "61.77",
      "high": "63.573",
      "low": "61.575",
      "close": "63.276",
      "volume": "46087820"
    },
    {
      "date": "2023-03-06",
      "open": "63.50",
      "high": "64.405",
      "low": "63.173",
      "close": "63.292",
      "volume": "24982590"
    },
    {
      "date": "2023-03-07",
      "open": "63.487",
      "high": "63.578",
      "low": "62.351",
      "close": "62.515",
      "volume": "19335500"
    },
    {
      "date": "2023-03-08",
      "open": "62.778",
      "high": "63.2725",
      "low": "62.367",
      "close": "63.226",
      "volume": "20913120"
    },
    {
      "date": "2023-03-09",
      "open": "63.008",
      "high": "64.244",
      "low": "62.188",
      "close": "62.252",
      "volume": "21778320"
    },
    {
      "date": "2023-03-10",
      "open": "62.819",
      "high": "63.016",
      "low": "61.282",
      "close": "61.483",
      "volume": "26099180"
    },
    {
      "date": "2023-03-13",
      "open": "60.709",
      "high": "62.439",
      "low": "60.688",
      "close": "61.647",
      "volume": "22364020"
    },
    {
      "date": "2023-03-14",
      "open": "62.339",
      "high": "63.337",
      "low": "61.85",
      "close": "63.246",
      "volume": "25893330"
    },
    {
      "date": "2023-03-15",
      "open": "62.767",
      "high": "63.007",
      "low": "61.62",
      "close": "62.604",
      "volume": "22962990"
    },
    {
      "date": "2023-03-16",
      "open": "62.185",
      "high": "63.707",
      "low": "61.781",
      "close": "63.65",
      "volume": "31721520"
    },
    {
      "date": "2023-03-17",
      "open": "63.65",
      "high": "63.957",
      "low": "62.708",
      "close": "63.097",
      "volume": "79302800"
    },
    {
      "date": "2023-03-20",
      "open": "63.274",
      "high": "64.474",
      "low": "63.1595",
      "close": "64.371",
      "volume": "25857300"
    },
    {
      "date": "2023-03-21",
      "open": "64.309",
      "high": "64.659",
      "low": "63.433",
      "close": "63.675",
      "volume": "25000110"
    },
    {
      "date": "2023-03-22",
      "open": "63.69",
      "high": "64.85",
      "low": "63.067",
      "close": "63.092",
      "volume": "25798870"
    },
    {
      "date": "2023-03-23",
      "open": "63.89",
      "high": "64.818",
      "low": "63.153",
      "close": "63.923",
      "volume": "27164460"
    },
    {
      "date": "2023-03-24",
      "open": "63.803",
      "high": "63.93",
      "low": "62.8553",
      "close": "63.617",
      "volume": "17229160"
    },
    {
      "date": "2023-03-27",
      "open": "63.90",
      "high": "63.91",
      "low": "62.599",
      "close": "62.684",
      "volume": "14708840"
    },
    {
      "date": "2023-03-28",
      "open": "62.523",
      "high": "62.6535",
      "low": "61.886",
      "close": "62.47",
      "volume": "12439110"
    },
    {
      "date": "2023-03-29",
      "open": "63.278",
      "high": "63.401",
      "low": "62.464",
      "close": "62.55",
      "volume": "26395320"
    },
    {
      "date": "2023-03-30",
      "open": "63.273",
      "high": "63.605",
      "low": "62.93",
      "close": "63.375",
      "volume": "21522940"
    },
    {
      "date": "2023-03-31",
      "open": "63.054",
      "high": "64.2215",
      "low": "62.591",
      "close": "64.154",
      "volume": "22097280"
    },
    {
      "date": "2023-04-03",
      "open": "63.90",
      "high": "64.39",
      "low": "63.644",
      "close": "64.247",
      "volume": "15682460"
    },
    {
      "date": "2023-04-04",
      "open": "64.315",
      "high": "64.4235",
      "low": "63.20",
      "close": "63.441",
      "volume": "13429990"
    },
    {
      "date": "2023-04-05",
      "open": "63.114",
      "high": "63.17",
      "low": "62.57",
      "close": "62.901",
      "volume": "16908750"
    },
    {
      "date": "2023-04-06",
      "open": "62.416",
      "high": "62.84",
      "low": "61.897",
      "close": "62.264",
      "volume": "14493170"
    },
    {
      "date": "2023-04-10",
      "open": "61.805",
      "high": "62.787",
      "low": "61.6451",
      "close": "62.739",
      "volume": "15401740"
    },
    {
      "date": "2023-04-11",
      "open": "63.078",
      "high": "63.088",
      "low": "62.082",
      "close": "62.157",
      "volume": "16517620"
    },
    {
      "date": "2023-04-12",
      "open": "62.734",
      "high": "62.752",
      "low": "61.626",
      "close": "61.67",
      "volume": "14112000"
    },
    {
      "date": "2023-04-13",
      "open": "61.907",
      "high": "62.65",
      "low": "61.711",
      "close": "62.424",
      "volume": "17264970"
    },
    {
      "date": "2023-04-14",
      "open": "62.048",
      "high": "62.803",
      "low": "61.521",
      "close": "61.954",
      "volume": "17465940"
    },
    {
      "date": "2023-04-17",
      "open": "61.861",
      "high": "62.834",
      "low": "61.781",
      "close": "62.736",
      "volume": "13201120"
    },
    {
      "date": "2023-04-18",
      "open": "63.162",
      "high": "63.55",
      "low": "62.7133",
      "close": "63.232",
      "volume": "16807300"
    },
    {
      "date": "2023-04-19",
      "open": "62.679",
      "high": "63.679",
      "low": "62.555",
      "close": "63.45",
      "volume": "19061660"
    },
    {
      "date": "2023-04-20",
      "open": "62.786",
      "high": "64.273",
      "low": "62.714",
      "close": "63.302",
      "volume": "20239270"
    },
    {
      "date": "2023-04-21",
      "open": "63.06",
      "high": "63.38",
      "low": "62.199",
      "close": "63.29",
      "volume": "14807150"
    },
    {
      "date": "2023-04-24",
      "open": "63.364",
      "high": "63.885",
      "low": "63.1785",
      "close": "63.454",
      "volume": "12337710"
    },
    {
      "date": "2023-04-25",
      "open": "63.399",
      "high": "63.599",
      "low": "62.174",
      "close": "62.202",
      "volume": "23669800"
    },
    {
      "date": "2023-04-26",
      "open": "61.997",
      "high": "62.3126",
      "low": "61.351",
      "close": "61.619",
      "volume": "17178910"
    },
    {
      "date": "2023-04-27",
      "open": "61.619",
      "high": "62.009",
      "low": "60.323",
      "close": "61.841",
      "volume": "18249880"
    },
    {
      "date": "2023-04-28",
      "open": "61.907",
      "high": "62.678",
      "low": "61.456",
      "close": "62.65",
      "volume": "16183050"
    },
    {
      "date": "2023-05-01",
      "open": "62.65",
      "high": "63.899",
      "low": "62.62",
      "close": "63.795",
      "volume": "17029890"
    },
    {
      "date": "2023-05-02",
      "open": "62.576",
      "high": "62.65",
      "low": "60.502",
      "close": "61.234",
      "volume": "28357480"
    },
    {
      "date": "2023-05-03",
      "open": "61.69",
      "high": "62.195",
      "low": "61.24",
      "close": "61.32",
      "volume": "19815580"
    },
    {
      "date": "2023-05-04",
      "open": "61.00",
      "high": "61.396",
      "low": "60.129",
      "close": "61.016",
      "volume": "17684380"
    },
    {
      "date": "2023-05-05",
      "open": "61.595",
      "high": "63.147",
      "low": "61.337",
      "close": "63.012",
      "volume": "24876340"
    },
    {
      "date": "2023-05-08",
      "open": "62.978",
      "high": "63.073",
      "low": "62.058",
      "close": "62.906",
      "volume": "13935030"
    },
    {
      "date": "2023-05-09",
      "open": "62.273",
      "high": "62.407",
      "low": "61.586",
      "close": "61.851",
      "volume": "16990480"
    },
    {
      "date": "2023-05-10",
      "open": "62.206",
      "high": "62.80",
      "low": "61.827",
      "close": "62.627",
      "volume": "19175440"
    },
    {
      "date": "2023-05-11",
      "open": "62.658",
      "high": "62.848",
      "low": "61.799",
      "close": "62.767",
      "volume": "14429940"
    },
    {
      "date": "2023-05-12",
      "open": "62.838",
      "high": "63.27",
      "low": "62.421",
      "close": "63.115",
      "volume": "11942460"
    },
    {
      "date": "2023-05-15",
      "open": "63.187",
      "high": "64.002",
      "low": "62.847",
      "close": "63.98",
      "volume": "14613570"
    },
    {
      "date": "2023-05-16",
      "open": "64.046",
      "high": "64.691",
      "low": "63.873",
      "close": "64.144",
      "volume": "14969300"
    },
    {
      "date": "2023-05-17",
      "open": "64.735",
      "high": "66.09",
      "low": "64.458",
      "close": "65.747",
      "volume": "24132980"
    },
    {
      "date": "2023-05-18",
      "open": "65.60",
      "high": "67.936",
      "low": "65.60",
      "close": "67.79",
      "volume": "26388890"
    },
    {
      "date": "2023-05-19",
      "open": "68.00",
      "high": "68.495",
      "low": "67.841",
      "close": "68.225",
      "volume": "22967900"
    },
    {
      "date": "2023-05-22",
      "open": "68.14",
      "high": "68.468",
      "low": "67.412",
      "close": "67.837",
      "volume": "17797760"
    },
    {
      "date": "2023-05-23",
      "open": "69.064",
      "high": "69.899",
      "low": "68.202",
      "close": "68.65",
      "volume": "36088020"
    },
    {
      "date": "2023-05-24",
      "open": "68.144",
      "high": "68.431",
      "low": "67.606",
      "close": "67.953",
      "volume": "23020960"
    },
    {
      "date": "2023-05-25",
      "open": "69.941",
      "high": "73.239",
      "low": "69.077",
      "close": "72.88",
      "volume": "49262570"
    },
    {
      "date": "2023-05-26",
      "open": "74.7425",
      "high": "81.498",
      "low": "74.702",
      "close": "81.273",
      "volume": "82500380"
    },
    {
      "date": "2023-05-30",
      "open": "83.512",
      "high": "92.178",
      "low": "79.881",
      "close": "80.334",
      "volume": "116912000"
    },
    {
      "date": "2023-05-31",
      "open": "79.49",
      "high": "82.167",
      "low": "79.013",
      "close": "80.796",
      "volume": "89997660"
    },
    {
      "date": "2023-06-01",
      "open": "80.062",
      "high": "80.579",
      "low": "78.516",
      "close": "78.995",
      "volume": "80792280"
    },
    {
      "date": "2023-06-02",
      "open": "79.064",
      "high": "82.377",
      "low": "78.72",
      "close": "81.20",
      "volume": "62814840"
    },
    {
      "date": "2023-06-05",
      "open": "80.92",
      "high": "80.92",
      "low": "79.448",
      "close": "80.23",
      "volume": "26221960"
    },
    {
      "date": "2023-06-06",
      "open": "80.20",
      "high": "80.20",
      "low": "77.638",
      "close": "79.00",
      "volume": "37823450"
    },
    {
      "date": "2023-06-07",
      "open": "78.982",
      "high": "80.545",
      "low": "78.751",
      "close": "79.263",
      "volume": "28956990"
    },
    {
      "date": "2023-06-08",
      "open": "79.491",
      "high": "80.501",
      "low": "78.878",
      "close": "80.42",
      "volume": "21917170"
    },
    {
      "date": "2023-06-09",
      "open": "80.58",
      "high": "81.7749",
      "low": "80.388",
      "close": "80.462",
      "volume": "19246880"
    },
    {
      "date": "2023-06-12",
      "open": "81.112",
      "high": "85.80",
      "low": "81.112",
      "close": "85.536",
      "volume": "51097880"
    },
    {
      "date": "2023-06-13",
      "open": "86.113",
      "high": "86.326",
      "low": "84.10",
      "close": "85.112",
      "volume": "38990270"
    },
    {
      "date": "2023-06-14",
      "open": "85.59",
      "high": "88.854",
      "low": "84.722",
      "close": "88.618",
      "volume": "43523960"
    },
    {
      "date": "2023-06-15",
      "open": "88.441",
      "high": "88.797",
      "low": "87.102",
      "close": "88.343",
      "volume": "33813530"
    },
    {
      "date": "2023-06-16",
      "open": "88.9275",
      "high": "88.995",
      "low": "86.5445",
      "close": "86.811",
      "volume": "68298940"
    },
    {
      "date": "2023-06-20",
      "open": "86.266",
      "high": "87.707",
      "low": "86.101",
      "close": "86.803",
      "volume": "27537230"
    },
    {
      "date": "2023-06-21",
      "open": "86.00",
      "high": "86.60",
      "low": "84.46",
      "close": "84.766",
      "volume": "23228810"
    },
    {
      "date": "2023-06-22",
      "open": "84.509",
      "high": "84.891",
      "low": "83.531",
      "close": "84.243",
      "volume": "23473260"
    },
    {
      "date": "2023-06-23",
      "open": "83.401",
      "high": "83.602",
      "low": "81.885",
      "close": "82.215",
      "volume": "37413250"
    },
    {
      "date": "2023-06-26",
      "open": "82.50",
      "high": "83.70",
      "low": "82.022",
      "close": "82.163",
      "volume": "21372150"
    },
    {
      "date": "2023-06-27",
      "open": "82.868",
      "high": "85.00",
      "low": "82.10",
      "close": "84.84",
      "volume": "24922720"
    },
    {
      "date": "2023-06-28",
      "open": "83.873",
      "high": "85.853",
      "low": "83.706",
      "close": "84.794",
      "volume": "19444750"
    },
    {
      "date": "2023-06-29",
      "open": "85.445",
      "high": "86.284",
      "low": "84.641",
      "close": "86.257",
      "volume": "23385980"
    },
    {
      "date": "2023-06-30",
      "open": "86.852",
      "high": "87.457",
      "low": "86.433",
      "close": "86.743",
      "volume": "23145170"
    },
    {
      "date": "2023-07-03",
      "open": "86.862",
      "high": "87.673",
      "low": "86.492",
      "close": "87.644",
      "volume": "9032720"
    },
    {
      "date": "2023-07-05",
      "open": "86.74",
      "high": "87.69",
      "low": "86.175",
      "close": "86.186",
      "volume": "14446420"
    },
    {
      "date": "2023-07-06",
      "open": "84.50",
      "high": "85.39",
      "low": "84.433",
      "close": "84.80",
      "volume": "23950050"
    },
    {
      "date": "2023-07-07",
      "open": "85.043",
      "high": "85.799",
      "low": "84.466",
      "close": "84.675",
      "volume": "19408660"
    },
    {
      "date": "2023-07-10",
      "open": "84.828",
      "high": "87.917",
      "low": "84.828",
      "close": "87.773",
      "volume": "30621750"
    },
    {
      "date": "2023-07-11",
      "open": "88.111",
      "high": "88.30",
      "low": "86.463",
      "close": "88.205",
      "volume": "25504460"
    },
    {
      "date": "2023-07-12",
      "open": "88.90",
      "high": "89.759",
      "low": "88.20",
      "close": "88.995",
      "volume": "28196750"
    },
    {
      "date": "2023-07-13",
      "open": "89.894",
      "high": "89.894",
      "low": "87.827",
      "close": "89.036",
      "volume": "25911990"
    },
    {
      "date": "2023-07-14",
      "open": "88.616",
      "high": "90.335",
      "low": "88.616",
      "close": "88.858",
      "volume": "18510360"
    },
    {
      "date": "2023-07-17",
      "open": "89.101",
      "high": "91.321",
      "low": "88.978",
      "close": "91.035",
      "volume": "26825210"
    },
    {
      "date": "2023-07-18",
      "open": "90.598",
      "high": "90.99",
      "low": "89.826",
      "close": "90.343",
      "volume": "24518350"
    },
    {
      "date": "2023-07-19",
      "open": "89.727",
      "high": "90.5965",
      "low": "88.563",
      "close": "90.137",
      "volume": "24117560"
    },
    {
      "date": "2023-07-20",
      "open": "89.254",
      "high": "90.70",
      "low": "88.60",
      "close": "88.834",
      "volume": "28268310"
    },
    {
      "date": "2023-07-21",
      "open": "90.449",
      "high": "91.115",
      "low": "89.383",
      "close": "89.675",
      "volume": "74286760"
    },
    {
      "date": "2023-07-24",
      "open": "90.08",
      "high": "90.544",
      "low": "89.423",
      "close": "90.159",
      "volume": "19993820"
    },
    {
      "date": "2023-07-25",
      "open": "90.062",
      "high": "92.318",
      "low": "90.062",
      "close": "91.799",
      "volume": "20041610"
    },
    {
      "date": "2023-07-26",
      "open": "90.90",
      "high": "91.062",
      "low": "88.765",
      "close": "89.309",
      "volume": "19876670"
    },
    {
      "date": "2023-07-27",
      "open": "90.85",
      "high": "90.985",
      "low": "88.60",
      "close": "89.353",
      "volume": "21921780"
    },
    {
      "date": "2023-07-28",
      "open": "89.932",
      "high": "90.356",
      "low": "89.395",
      "close": "89.979",
      "volume": "18794260"
    },
    {
      "date": "2023-07-31",
      "open": "89.75",
      "high": "90.10",
      "low": "89.10",
      "close": "89.865",
      "volume": "14966920"
    },
    {
      "date": "2023-08-01",
      "open": "89.898",
      "high": "92.062",
      "low": "89.7701",
      "close": "92.00",
      "volume": "19706750"
    },
    {
      "date": "2023-08-02",
      "open": "91.23",
      "high": "91.30",
      "low": "89.029",
      "close": "89.23",
      "volume": "26889570"
    },
    {
      "date": "2023-08-03",
      "open": "88.662",
      "high": "89.533",
      "low": "88.108",
      "close": "88.498",
      "volume": "18292640"
    },
    {
      "date": "2023-08-04",
      "open": "88.498",
      "high": "89.362",
      "low": "87.3372",
      "close": "88.165",
      "volume": "21157850"
    },
    {
      "date": "2023-08-07",
      "open": "88.768",
      "high": "89.737",
      "low": "88.5266",
      "close": "89.706",
      "volume": "11145650"
    },
    {
      "date": "2023-08-08",
      "open": "89.009",
      "high": "89.06",
      "low": "87.34",
      "close": "88.316",
      "volume": "14080910"
    },
    {
      "date": "2023-08-09",
      "open": "88.272",
      "high": "88.353",
      "low": "84.872",
      "close": "85.073",
      "volume": "24672480"
    },
    {
      "date": "2023-08-10",
      "open": "85.312",
      "high": "86.15",
      "low": "83.707",
      "close": "84.29",
      "volume": "20186130"
    },
    {
      "date": "2023-08-11",
      "open": "83.401",
      "high": "83.64",
      "low": "82.348",
      "close": "82.976",
      "volume": "20331260"
    },
    {
      "date": "2023-08-14",
      "open": "83.113",
      "high": "85.418",
      "low": "82.738",
      "close": "85.41",
      "volume": "17688000"
    },
    {
      "date": "2023-08-15",
      "open": "84.921",
      "high": "85.462",
      "low": "83.646",
      "close": "84.252",
      "volume": "14036350"
    },
    {
      "date": "2023-08-16",
      "open": "84.779",
      "high": "85.45",
      "low": "83.196",
      "close": "83.299",
      "volume": "16003010"
    },
    {
      "date": "2023-08-17",
      "open": "83.651",
      "high": "83.942",
      "low": "82.701",
      "close": "82.71",
      "volume": "19227770"
    },
    {
      "date": "2023-08-18",
      "open": "82.00",
      "high": "82.817",
      "low": "81.20",
      "close": "82.584",
      "volume": "17758690"
    },
    {
      "date": "2023-08-21",
      "open": "83.406",
      "high": "86.734",
      "low": "83.177",
      "close": "86.514",
      "volume": "30011630"
    },
    {
      "date": "2023-08-22",
      "open": "87.341",
      "high": "87.475",
      "low": "85.088",
      "close": "85.579",
      "volume": "17081640"
    },
    {
      "date": "2023-08-23",
      "open": "85.077",
      "high": "87.819",
      "low": "85.00",
      "close": "87.658",
      "volume": "19692050"
    },
    {
      "date": "2023-08-24",
      "open": "90.235",
      "high": "90.9855",
      "low": "85.246",
      "close": "85.446",
      "volume": "30934310"
    },
    {
      "date": "2023-08-25",
      "open": "85.702",
      "high": "86.944",
      "low": "83.767",
      "close": "85.182",
      "volume": "24180530"
    },
    {
      "date": "2023-08-28",
      "open": "85.639",
      "high": "86.413",
      "low": "84.711",
      "close": "86.108",
      "volume": "14305960"
    },
    {
      "date": "2023-08-29",
      "open": "85.84",
      "high": "89.2835",
      "low": "85.642",
      "close": "88.993",
      "volume": "27822390"
    },
    {
      "date": "2023-08-30",
      "open": "89.239",
      "high": "89.871",
      "low": "87.911",
      "close": "89.228",
      "volume": "23234240"
    },
    {
      "date": "2023-08-31",
      "open": "89.801",
      "high": "92.367",
      "low": "89.377",
      "close": "92.289",
      "volume": "55202850"
    },
    {
      "date": "2023-09-01",
      "open": "90.187",
      "high": "90.187",
      "low": "86.466",
      "close": "87.252",
      "volume": "65017160"
    },
    {
      "date": "2023-09-05",
      "open": "86.951",
      "high": "88.30",
      "low": "86.70",
      "close": "87.217",
      "volume": "24808070"
    },
    {
      "date": "2023-09-06",
      "open": "87.25",
      "high": "87.737",
      "low": "86.674",
      "close": "87.227",
      "volume": "20142460"
    },
    {
      "date": "2023-09-07",
      "open": "85.95",
      "high": "86.169",
      "low": "84.052",
      "close": "85.703",
      "volume": "27789200"
    },
    {
      "date": "2023-09-08",
      "open": "85.50",
      "high": "86.083",
      "low": "85.012",
      "close": "85.755",
      "volume": "16819000"
    },
    {
      "date": "2023-09-11",
      "open": "86.877",
      "high": "86.90",
      "low": "84.565",
      "close": "85.914",
      "volume": "15710390"
    },
    {
      "date": "2023-09-12",
      "open": "85.024",
      "high": "85.8265",
      "low": "84.166",
      "close": "84.452",
      "volume": "16680270"
    },
    {
      "date": "2023-09-13",
      "open": "84.719",
      "high": "85.911",
      "low": "84.424",
      "close": "85.293",
      "volume": "17412630"
    },
    {
      "date": "2023-09-14",
      "open": "85.903",
      "high": "87.667",
      "low": "85.50",
      "close": "87.164",
      "volume": "19648280"
    },
    {
      "date": "2023-09-15",
      "open": "86.816",
      "high": "86.816",
      "low": "84.29",
      "close": "85.168",
      "volume": "50189580"
    },
    {
      "date": "2023-09-18",
      "open": "84.258",
      "high": "85.633",
      "low": "84.00",
      "close": "85.00",
      "volume": "16540860"
    },
    {
      "date": "2023-09-19",
      "open": "84.599",
      "high": "85.103",
      "low": "83.85",
      "close": "84.92",
      "volume": "13131960"
    },
    {
      "date": "2023-09-20",
      "open": "84.999",
      "high": "84.999",
      "low": "83.035",
      "close": "83.057",
      "volume": "13701710"
    },
    {
      "date": "2023-09-21",
      "open": "79.511",
      "high": "82.25",
      "low": "79.509",
      "close": "80.836",
      "volume": "53671650"
    },
    {
      "date": "2023-09-22",
      "open": "81.124",
      "high": "83.058",
      "low": "81.038",
      "close": "82.908",
      "volume": "27795010"
    },
    {
      "date": "2023-09-25",
      "open": "82.80",
      "high": "83.856",
      "low": "82.301",
      "close": "83.389",
      "volume": "15647580"
    },
    {
      "date": "2023-09-26",
      "open": "82.917",
      "high": "83.0265",
      "low": "81.121",
      "close": "81.619",
      "volume": "17641380"
    },
    {
      "date": "2023-09-27",
      "open": "81.926",
      "high": "82.368",
      "low": "80.438",
      "close": "81.681",
      "volume": "15352680"
    },
    {
      "date": "2023-09-28",
      "open": "82.017",
      "high": "83.886",
      "low": "81.468",
      "close": "83.20",
      "volume": "16179940"
    },
    {
      "date": "2023-09-29",
      "open": "83.645",
      "high": "84.404",
      "low": "82.291",
      "close": "83.058",
      "volume": "16481040"
    },
    {
      "date": "2023-10-02",
      "open": "82.906",
      "high": "83.856",
      "low": "82.35",
      "close": "83.495",
      "volume": "14675780"
    },
    {
      "date": "2023-10-03",
      "open": "82.70",
      "high": "83.575",
      "low": "80.891",
      "close": "81.483",
      "volume": "18760860"
    },
    {
      "date": "2023-10-04",
      "open": "82.033",
      "high": "83.058",
      "low": "81.6303",
      "close": "82.381",
      "volume": "16417060"
    },
    {
      "date": "2023-10-05",
      "open": "82.011",
      "high": "82.863",
      "low": "81.548",
      "close": "82.386",
      "volume": "11474240"
    },
    {
      "date": "2023-10-06",
      "open": "81.94",
      "high": "84.8385",
      "low": "81.172",
      "close": "84.526",
      "volume": "21103190"
    },
    {
      "date": "2023-10-09",
      "open": "84.046",
      "high": "85.661",
      "low": "83.783",
      "close": "85.588",
      "volume": "15759850"
    },
    {
      "date": "2023-10-10",
      "open": "85.715",
      "high": "87.2545",
      "low": "85.572",
      "close": "85.841",
      "volume": "14718070"
    },
    {
      "date": "2023-10-11",
      "open": "85.971",
      "high": "87.534",
      "low": "85.655",
      "close": "87.456",
      "volume": "14334120"
    },
    {
      "date": "2023-10-12",
      "open": "87.643",
      "high": "91.793",
      "low": "87.643",
      "close": "90.56",
      "volume": "43870550"
    },
    {
      "date": "2023-10-13",
      "open": "90.90",
      "high": "92.591",
      "low": "88.209",
      "close": "88.318",
      "volume": "28333520"
    },
    {
      "date": "2023-10-16",
      "open": "89.097",
      "high": "91.5785",
      "low": "89.097",
      "close": "90.257",
      "volume": "21150480"
    },
    {
      "date": "2023-10-17",
      "open": "88.515",
      "high": "89.298",
      "low": "86.60",
      "close": "88.44",
      "volume": "33008340"
    },
    {
      "date": "2023-10-18",
      "open": "87.9945",
      "high": "89.563",
      "low": "87.52",
      "close": "88.703",
      "volume": "20404340"
    },
    {
      "date": "2023-10-19",
      "open": "88.702",
      "high": "88.949",
      "low": "86.567",
      "close": "86.783",
      "volume": "26619700"
    },
    {
      "date": "2023-10-20",
      "open": "87.49",
      "high": "87.49",
      "low": "85.184",
      "close": "85.363",
      "volume": "26953070"
    },
    {
      "date": "2023-10-23",
      "open": "85.796",
      "high": "87.36",
      "low": "84.282",
      "close": "86.222",
      "volume": "16455790"
    },
    {
      "date": "2023-10-24",
      "open": "86.40",
      "high": "88.30",
      "low": "86.312",
      "close": "88.111",
      "volume": "14972440"
    },
    {
      "date": "2023-10-25",
      "open": "87.707",
      "high": "87.873",
      "low": "84.608",
      "close": "84.963",
      "volume": "21431600"
    },
    {
      "date": "2023-10-26",
      "open": "84.791",
      "high": "85.4415",
      "low": "81.834",
      "close": "82.675",
      "volume": "27916560"
    },
    {
      "date": "2023-10-27",
      "open": "83.00",
      "high": "84.021",
      "low": "82.854",
      "close": "83.836",
      "volume": "18236280"
    },
    {
      "date": "2023-10-30",
      "open": "84.11",
      "high": "84.943",
      "low": "82.715",
      "close": "84.125",
      "volume": "20889460"
    },
    {
      "date": "2023-10-31",
      "open": "84.389",
      "high": "84.55",
      "low": "83.26",
      "close": "84.137",
      "volume": "14747200"
    },
    {
      "date": "2023-11-01",
      "open": "84.20",
      "high": "85.3825",
      "low": "83.557",
      "close": "85.294",
      "volume": "18683910"
    },
    {
      "date": "2023-11-02",
      "open": "86.20",
      "high": "88.05",
      "low": "86.00",
      "close": "87.13",
      "volume": "18759450"
    },
    {
      "date": "2023-11-03",
      "open": "87.75",
      "high": "88.75",
      "low": "87.1057",
      "close": "88.268",
      "volume": "18041290"
    },
    {
      "date": "2023-11-06",
      "open": "88.156",
      "high": "88.589",
      "low": "87.121",
      "close": "88.083",
      "volume": "12871480"
    },
    {
      "date": "2023-11-07",
      "open": "88.232",
      "high": "90.177",
      "low": "87.6155",
      "close": "89.782",
      "volume": "19366650"
    },
    {
      "date": "2023-11-08",
      "open": "90.00",
      "high": "91.2908",
      "low": "89.90",
      "close": "91.113",
      "volume": "15279940"
    },
    {
      "date": "2023-11-09",
      "open": "91.25",
      "high": "92.98",
      "low": "90.856",
      "close": "91.138",
      "volume": "24486210"
    },
    {
      "date": "2023-11-10",
      "open": "92.174",
      "high": "95.895",
      "low": "91.821",
      "close": "95.752",
      "volume": "36287920"
    },
    {
      "date": "2023-11-13",
      "open": "95.005",
      "high": "95.24",
      "low": "94.048",
      "close": "94.693",
      "volume": "16892970"
    },
    {
      "date": "2023-11-14",
      "open": "96.234",
      "high": "97.677",
      "low": "95.5252",
      "close": "97.296",
      "volume": "23885580"
    },
    {
      "date": "2023-11-15",
      "open": "97.951",
      "high": "98.175",
      "low": "96.691",
      "close": "97.54",
      "volume": "16099480"
    },
    {
      "date": "2023-11-16",
      "open": "96.40",
      "high": "96.87",
      "low": "95.052",
      "close": "95.955",
      "volume": "26198030"
    },
    {
      "date": "2023-11-17",
      "open": "95.821",
      "high": "98.389",
      "low": "95.10",
      "close": "97.773",
      "volume": "19794610"
    },
    {
      "date": "2023-11-20",
      "open": "97.30",
      "high": "99.987",
      "low": "97.30",
      "close": "99.571",
      "volume": "18680340"
    },
    {
      "date": "2023-11-21",
      "open": "97.50",
      "high": "99.10",
      "low": "97.163",
      "close": "98.12",
      "volume": "43343840"
    },
    {
      "date": "2023-11-22",
      "open": "98.369",
      "high": "98.799",
      "low": "97.10",
      "close": "97.20",
      "volume": "33750920"
    },
    {
      "date": "2023-11-24",
      "open": "97.496",
      "high": "97.986",
      "low": "96.675",
      "close": "97.887",
      "volume": "23157890"
    },
    {
      "date": "2023-11-27",
      "open": "97.615",
      "high": "98.101",
      "low": "94.933",
      "close": "95.024",
      "volume": "96962020"
    },
    {
      "date": "2023-11-28",
      "open": "93.994",
      "high": "95.086",
      "low": "93.416",
      "close": "94.635",
      "volume": "39024940"
    },
    {
      "date": "2023-11-29",
      "open": "94.834",
      "high": "95.943",
      "low": "93.937",
      "close": "94.083",
      "volume": "34842740"
    },
    {
      "date": "2023-11-30",
      "open": "94.10",
      "high": "94.2415",
      "low": "91.837",
      "close": "92.573",
      "volume": "49571100"
    },
    {
      "date": "2023-12-01",
      "open": "92.246",
      "high": "93.39",
      "low": "90.80",
      "close": "93.00",
      "volume": "29612440"
    },
    {
      "date": "2023-12-04",
      "open": "92.064",
      "high": "93.097",
      "low": "91.644",
      "close": "92.397",
      "volume": "25009210"
    },
    {
      "date": "2023-12-05",
      "open": "91.16",
      "high": "91.727",
      "low": "90.5845",
      "close": "91.312",
      "volume": "37065930"
    },
    {
      "date": "2023-12-06",
      "open": "92.036",
      "high": "92.097",
      "low": "90.31",
      "close": "90.364",
      "volume": "24812690"
    },
    {
      "date": "2023-12-07",
      "open": "90.554",
      "high": "92.412",
      "low": "90.364",
      "close": "92.226",
      "volume": "43516890"
    },
    {
      "date": "2023-12-08",
      "open": "92.784",
      "high": "95.073",
      "low": "91.0526",
      "close": "94.43",
      "volume": "69668420"
    },
    {
      "date": "2023-12-11",
      "open": "95.701",
      "high": "103.951",
      "low": "95.609",
      "close": "102.924",
      "volume": "101183700"
    },
    {
      "date": "2023-12-12",
      "open": "102.799",
      "high": "107.939",
      "low": "102.458",
      "close": "107.228",
      "volume": "90241550"
    },
    {
      "date": "2023-12-13",
      "open": "106.80",
      "high": "109.978",
      "low": "106.254",
      "close": "108.969",
      "volume": "71653750"
    },
    {
      "date": "2023-12-14",
      "open": "109.218",
      "high": "112.146",
      "low": "109.028",
      "close": "110.649",
      "volume": "66964020"
    },
    {
      "date": "2023-12-15",
      "open": "109.522",
      "high": "114.988",
      "low": "109.4618",
      "close": "112.974",
      "volume": "118543700"
    },
    {
      "date": "2023-12-18",
      "open": "112.08",
      "high": "115.182",
      "low": "111.864",
      "close": "114.70",
      "volume": "54741370"
    },
    {
      "date": "2023-12-19",
      "open": "114.20",
      "high": "115.046",
      "low": "113.2505",
      "close": "113.958",
      "volume": "36020400"
    },
    {
      "date": "2023-12-20",
      "open": "113.27",
      "high": "114.136",
      "low": "110.926",
      "close": "111.038",
      "volume": "34523350"
    },
    {
      "date": "2023-12-21",
      "open": "113.265",
      "high": "113.542",
      "low": "111.50",
      "close": "112.729",
      "volume": "24105610"
    },
    {
      "date": "2023-12-22",
      "open": "112.798",
      "high": "113.20",
      "low": "111.353",
      "close": "112.198",
      "volume": "19088970"
    },
    {
      "date": "2023-12-26",
      "open": "112.424",
      "high": "113.55",
      "low": "112.302",
      "close": "113.189",
      "volume": "16793270"
    },
    {
      "date": "2023-12-27",
      "open": "113.60",
      "high": "113.957",
      "low": "112.296",
      "close": "112.617",
      "volume": "20055230"
    },
    {
      "date": "2023-12-28",
      "open": "113.169",
      "high": "113.224",
      "low": "111.905",
      "close": "112.241",
      "volume": "21249250"
    },
    {
      "date": "2023-12-29",
      "open": "112.146",
      "high": "112.438",
      "low": "111.467",
      "close": "111.625",
      "volume": "20558000"
    },
    {
      "date": "2024-01-02",
      "open": "109.212",
      "high": "110.20",
      "low": "107.709",
      "close": "108.538",
      "volume": "28831020"
    },
    {
      "date": "2024-01-03",
      "open": "107.02",
      "high": "107.50",
      "low": "105.531",
      "close": "105.858",
      "volume": "34735470"
    },
    {
      "date": "2024-01-04",
      "open": "105.796",
      "high": "106.9497",
      "low": "104.737",
      "close": "104.901",
      "volume": "25658030"
    },
    {
      "date": "2024-01-05",
      "open": "105.16",
      "high": "105.546",
      "low": "104.151",
      "close": "104.928",
      "volume": "22474690"
    },
    {
      "date": "2024-01-08",
      "open": "105.65",
      "high": "107.80",
      "low": "105.2002",
      "close": "107.485",
      "volume": "33110290"
    },
    {
      "date": "2024-01-09",
      "open": "106.562",
      "high": "108.855",
      "low": "106.471",
      "close": "108.249",
      "volume": "23225340"
    },
    {
      "date": "2024-01-10",
      "open": "108.035",
      "high": "108.2955",
      "low": "106.2605",
      "close": "108.057",
      "volume": "17643450"
    },
    {
      "date": "2024-01-11",
      "open": "108.432",
      "high": "110.13",
      "low": "107.4505",
      "close": "109.998",
      "volume": "25757220"
    },
    {
      "date": "2024-01-12",
      "open": "111.21",
      "high": "111.569",
      "low": "110.001",
      "close": "110.768",
      "volume": "26881960"
    },
    {
      "date": "2024-01-16",
      "open": "111.234",
      "high": "112.6243",
      "low": "109.863",
      "close": "111.496",
      "volume": "26145080"
    },
    {
      "date": "2024-01-17",
      "open": "110.629",
      "high": "111.311",
      "low": "109.0215",
      "close": "110.367",
      "volume": "18314050"
    },
    {
      "date": "2024-01-18",
      "open": "112.49",
      "high": "114.6548",
      "low": "112.188",
      "close": "114.391",
      "volume": "32228400"
    },
    {
      "date": "2024-01-19",
      "open": "115.731",
      "high": "121.70",
      "low": "115.60",
      "close": "121.12",
      "volume": "53077120"
    },
    {
      "date": "2024-01-22",
      "open": "121.625",
      "high": "123.133",
      "low": "120.8218",
      "close": "122.05",
      "volume": "31222240"
    },
    {
      "date": "2024-01-23",
      "open": "122.10",
      "high": "122.698",
      "low": "120.352",
      "close": "122.631",
      "volume": "16952110"
    },
    {
      "date": "2024-01-24",
      "open": "124.2295",
      "high": "128.455",
      "low": "123.1009",
      "close": "125.387",
      "volume": "34804820"
    },
    {
      "date": "2024-01-25",
      "open": "128.10",
      "high": "128.10",
      "low": "122.88",
      "close": "123.00",
      "volume": "36356100"
    },
    {
      "date": "2024-01-26",
      "open": "121.97",
      "high": "122.121",
      "low": "120.023",
      "close": "120.488",
      "volume": "25817600"
    },
    {
      "date": "2024-01-29",
      "open": "121.491",
      "high": "122.367",
      "low": "120.4995",
      "close": "121.777",
      "volume": "21526470"
    },
    {
      "date": "2024-01-30",
      "open": "121.677",
      "high": "122.80",
      "low": "120.429",
      "close": "120.816",
      "volume": "20682540"
    },
    {
      "date": "2024-01-31",
      "open": "118.945",
      "high": "119.722",
      "low": "117.431",
      "close": "118.00",
      "volume": "27400190"
    },
    {
      "date": "2024-02-01",
      "open": "118.735",
      "high": "120.309",
      "low": "117.911",
      "close": "120.001",
      "volume": "19411280"
    },
    {
      "date": "2024-02-02",
      "open": "120.875",
      "high": "123.469",
      "low": "120.515",
      "close": "122.434",
      "volume": "26689290"
    },
    {
      "date": "2024-02-05",
      "open": "122.696",
      "high": "124.7752",
      "low": "122.215",
      "close": "124.31",
      "volume": "22044520"
    },
    {
      "date": "2024-02-06",
      "open": "126.357",
      "high": "127.211",
      "low": "121.194",
      "close": "122.265",
      "volume": "25354100"
    },
    {
      "date": "2024-02-07",
      "open": "123.40",
      "high": "125.951",
      "low": "122.67",
      "close": "125.706",
      "volume": "25767750"
    },
    {
      "date": "2024-02-08",
      "open": "126.70",
      "high": "129.597",
      "low": "126.501",
      "close": "127.476",
      "volume": "29326240"
    },
    {
      "date": "2024-02-09",
      "open": "125.203",
      "high": "128.575",
      "low": "124.899",
      "close": "128.344",
      "volume": "26292890"
    },
    {
      "date": "2024-02-12",
      "open": "129.001",
      "high": "129.007",
      "low": "125.90",
      "close": "126.50",
      "volume": "24778220"
    },
    {
      "date": "2024-02-13",
      "open": "123.512",
      "high": "125.587",
      "low": "122.709",
      "close": "125.165",
      "volume": "31906520"
    },
    {
      "date": "2024-02-14",
      "open": "126.924",
      "high": "127.30",
      "low": "124.1318",
      "close": "126.222",
      "volume": "27306260"
    },
    {
      "date": "2024-02-15",
      "open": "127.995",
      "high": "128.00",
      "low": "124.485",
      "close": "126.507",
      "volume": "21873440"
    },
    {
      "date": "2024-02-16",
      "open": "125.904",
      "high": "127.5685",
      "low": "124.239",
      "close": "124.548",
      "volume": "21268050"
    },
    {
      "date": "2024-02-20",
      "open": "123.586",
      "high": "123.772",
      "low": "121.256",
      "close": "122.655",
      "volume": "26329190"
    },
    {
      "date": "2024-02-21",
      "open": "121.80",
      "high": "122.805",
      "low": "120.264",
      "close": "122.745",
      "volume": "20639830"
    },
    {
      "date": "2024-02-22",
      "open": "128.171",
      "high": "131.098",
      "low": "127.647",
      "close": "130.49",
      "volume": "40819260"
    },
    {
      "date": "2024-02-23",
      "open": "130.837",
      "high": "131.962",
      "low": "128.882",
      "close": "129.637",
      "volume": "23114640"
    },
    {
      "date": "2024-02-26",
      "open": "131.00",
      "high": "131.879",
      "low": "130.146",
      "close": "130.913",
      "volume": "16282480"
    },
    {
      "date": "2024-02-27",
      "open": "130.913",
      "high": "131.194",
      "low": "129.222",
      "close": "129.623",
      "volume": "12126050"
    },
    {
      "date": "2024-02-28",
      "open": "129.30",
      "high": "129.852",
      "low": "128.2973",
      "close": "128.942",
      "volume": "10967180"
    },
    {
      "date": "2024-02-29",
      "open": "130.331",
      "high": "130.8395",
      "low": "128.7275",
      "close": "130.049",
      "volume": "27535640"
    },
    {
      "date": "2024-03-01",
      "open": "132.593",
      "high": "140.776",
      "low": "132.00",
      "close": "139.917",
      "volume": "44487720"
    },
    {
      "date": "2024-03-04",
      "open": "140.315",
      "high": "143.817",
      "low": "138.519",
      "close": "140.226",
      "volume": "34854180"
    },
    {
      "date": "2024-03-05",
      "open": "139.50",
      "high": "139.50",
      "low": "133.237",
      "close": "134.275",
      "volume": "36039750"
    },
    {
      "date": "2024-03-06",
      "open": "139.158",
      "high": "139.483",
      "low": "134.706",
      "close": "135.00",
      "volume": "43195890"
    },
    {
      "date": "2024-03-07",
      "open": "138.199",
      "high": "141.431",
      "low": "137.289",
      "close": "140.701",
      "volume": "62831770"
    },
    {
      "date": "2024-03-08",
      "open": "139.425",
      "high": "141.30",
      "low": "130.158",
      "close": "130.872",
      "volume": "74024840"
    },
    {
      "date": "2024-03-11",
      "open": "127.793",
      "high": "129.902",
      "low": "125.256",
      "close": "129.312",
      "volume": "31105120"
    },
    {
      "date": "2024-03-12",
      "open": "130.70",
      "high": "130.779",
      "low": "125.928",
      "close": "129.188",
      "volume": "42789130"
    },
    {
      "date": "2024-03-13",
      "open": "128.288",
      "high": "128.288",
      "low": "125.2355",
      "close": "125.787",
      "volume": "37838480"
    },
    {
      "date": "2024-03-14",
      "open": "126.254",
      "high": "127.313",
      "low": "124.771",
      "close": "126.227",
      "volume": "38029380"
    },
    {
      "date": "2024-03-15",
      "open": "125.346",
      "high": "126.737",
      "low": "123.007",
      "close": "123.55",
      "volume": "88822510"
    },
    {
      "date": "2024-03-18",
      "open": "125.398",
      "high": "126.288",
      "low": "123.17",
      "close": "123.724",
      "volume": "25737160"
    },
    {
      "date": "2024-03-19",
      "open": "121.695",
      "high": "124.027",
      "low": "120.402",
      "close": "123.801",
      "volume": "24490870"
    },
    {
      "date": "2024-03-20",
      "open": "123.902",
      "high": "128.799",
      "low": "122.659",
      "close": "127.60",
      "volume": "40946140"
    },
    {
      "date": "2024-03-21",
      "open": "132.832",
      "high": "140.361",
      "low": "131.60",
      "close": "134.80",
      "volume": "72467730"
    },
    {
      "date": "2024-03-22",
      "open": "135.00",
      "high": "137.622",
      "low": "134.615",
      "close": "135.347",
      "volume": "38623860"
    },
    {
      "date": "2024-03-25",
      "open": "134.503",
      "high": "135.844",
      "low": "133.747",
      "close": "135.158",
      "volume": "21236600"
    },
    {
      "date": "2024-03-26",
      "open": "136.469",
      "high": "137.9938",
      "low": "133.051",
      "close": "133.149",
      "volume": "23522180"
    },
    {
      "date": "2024-03-27",
      "open": "135.00",
      "high": "135.00",
      "low": "129.602",
      "close": "131.873",
      "volume": "25582650"
    },
    {
      "date": "2024-03-28",
      "open": "131.79",
      "high": "133.009",
      "low": "131.153",
      "close": "132.541",
      "volume": "19855520"
    },
    {
      "date": "2024-04-01",
      "open": "132.568",
      "high": "136.298",
      "low": "132.541",
      "close": "135.026",
      "volume": "17251960"
    },
    {
      "date": "2024-04-02",
      "open": "131.579",
      "high": "134.237",
      "low": "130.3414",
      "close": "133.876",
      "volume": "24693560"
    },
    {
      "date": "2024-04-03",
      "open": "132.80",
      "high": "137.682",
      "low": "132.527",
      "close": "136.321",
      "volume": "28650420"
    },
    {
      "date": "2024-04-04",
      "open": "138.532",
      "high": "140.398",
      "low": "131.50",
      "close": "131.75",
      "volume": "27013650"
    },
    {
      "date": "2024-04-05",
      "open": "132.60",
      "high": "136.123",
      "low": "131.4195",
      "close": "133.943",
      "volume": "19438280"
    },
    {
      "date": "2024-04-08",
      "open": "133.365",
      "high": "134.25",
      "low": "131.575",
      "close": "133.61",
      "volume": "17139170"
    },
    {
      "date": "2024-04-09",
      "open": "135.737",
      "high": "135.948",
      "low": "130.864",
      "close": "133.408",
      "volume": "18007940"
    },
    {
      "date": "2024-04-10",
      "open": "132.30",
      "high": "133.575",
      "low": "131.548",
      "close": "132.237",
      "volume": "17466520"
    },
    {
      "date": "2024-04-11",
      "open": "133.268",
      "high": "139.187",
      "low": "132.365",
      "close": "138.246",
      "volume": "31713310"
    },
    {
      "date": "2024-04-12",
      "open": "135.201",
      "high": "136.6505",
      "low": "133.662",
      "close": "134.407",
      "volume": "27823320"
    },
    {
      "date": "2024-04-15",
      "open": "137.00",
      "high": "137.00",
      "low": "130.60",
      "close": "131.069",
      "volume": "24370450"
    },
    {
      "date": "2024-04-16",
      "open": "131.538",
      "high": "133.6319",
      "low": "131.10",
      "close": "132.906",
      "volume": "18922740"
    },
    {
      "date": "2024-04-17",
      "open": "134.311",
      "high": "134.70",
      "low": "128.142",
      "close": "128.263",
      "volume": "24717800"
    },
    {
      "date": "2024-04-18",
      "open": "128.80",
      "high": "129.265",
      "low": "125.546",
      "close": "125.899",
      "volume": "24888030"
    },
    {
      "date": "2024-04-19",
      "open": "125.899",
      "high": "126.00",
      "low": "119.756",
      "close": "120.471",
      "volume": "44796580"
    },
    {
      "date": "2024-04-22",
      "open": "122.45",
      "high": "123.32",
      "low": "120.054",
      "close": "122.446",
      "volume": "25162180"
    },
    {
      "date": "2024-04-23",
      "open": "122.817",
      "high": "125.79",
      "low": "122.802",
      "close": "124.919",
      "volume": "22025130"
    },
    {
      "date": "2024-04-24",
      "open": "126.39",
      "high": "128.562",
      "low": "124.496",
      "close": "125.682",
      "volume": "20107930"
    },
    {
      "date": "2024-04-25",
      "open": "127.245",
      "high": "130.803",
      "low": "125.70",
      "close": "129.442",
      "volume": "30409670"
    },
    {
      "date": "2024-04-26",
      "open": "131.00",
      "high": "135.583",
      "low": "130.313",
      "close": "134.407",
      "volume": "24099830"
    },
    {
      "date": "2024-04-29",
      "open": "134.408",
      "high": "135.298",
      "low": "132.5695",
      "close": "133.862",
      "volume": "13371790"
    },
    {
      "date": "2024-04-30",
      "open": "132.888",
      "high": "134.835",
      "low": "129.905",
      "close": "130.027",
      "volume": "22113360"
    },
    {
      "date": "2024-05-01",
      "open": "127.833",
      "high": "129.237",
      "low": "124.1345",
      "close": "124.286",
      "volume": "30957830"
    },
    {
      "date": "2024-05-02",
      "open": "125.628",
      "high": "126.445",
      "low": "122.331",
      "close": "123.857",
      "volume": "29479680"
    },
    {
      "date": "2024-05-03",
      "open": "125.90",
      "high": "128.388",
      "low": "124.714",
      "close": "127.811",
      "volume": "24897550"
    },
    {
      "date": "2024-05-06",
      "open": "128.6225",
      "high": "131.077",
      "low": "127.507",
      "close": "131.031",
      "volume": "16287080"
    },
    {
      "date": "2024-05-07",
      "open": "131.644",
      "high": "131.899",
      "low": "129.6755",
      "close": "130.311",
      "volume": "12412830"
    },
    {
      "date": "2024-05-08",
      "open": "129.35",
      "high": "133.7905",
      "low": "128.849",
      "close": "132.537",
      "volume": "13917640"
    },
    {
      "date": "2024-05-09",
      "open": "131.783",
      "high": "132.161",
      "low": "130.20",
      "close": "130.567",
      "volume": "12169550"
    },
    {
      "date": "2024-05-10",
      "open": "131.531",
      "high": "134.40",
      "low": "131.531",
      "close": "133.28",
      "volume": "16299530"
    },
    {
      "date": "2024-05-13",
      "open": "134.80",
      "high": "135.839",
      "low": "133.011",
      "close": "133.751",
      "volume": "18507030"
    },
    {
      "date": "2024-05-14",
      "open": "133.234",
      "high": "138.199",
      "low": "132.58",
      "close": "138.003",
      "volume": "19420290"
    },
    {
      "date": "2024-05-15",
      "open": "138.00",
      "high": "143.895",
      "low": "136.9975",
      "close": "143.617",
      "volume": "32757380"
    },
    {
      "date": "2024-05-16",
      "open": "142.60",
      "high": "144.54",
      "low": "140.506",
      "close": "141.213",
      "volume": "28395030"
    },
    {
      "date": "2024-05-17",
      "open": "141.242",
      "high": "141.953",
      "low": "138.178",
      "close": "139.529",
      "volume": "18173670"
    },
    {
      "date": "2024-05-20",
      "open": "139.60",
      "high": "141.694",
      "low": "139.316",
      "close": "141.403",
      "volume": "27169950"
    },
    {
      "date": "2024-05-21",
      "open": "139.868",
      "high": "140.939",
      "low": "139.346",
      "close": "139.92",
      "volume": "15332510"
    },
    {
      "date": "2024-05-22",
      "open": "139.601",
      "high": "140.50",
      "low": "138.422",
      "close": "139.224",
      "volume": "21002120"
    },
    {
      "date": "2024-05-23",
      "open": "142.843",
      "high": "142.90",
      "low": "137.80",
      "close": "139.329",
      "volume": "31038990"
    },
    {
      "date": "2024-05-24",
      "open": "139.979",
      "high": "141.3584",
      "low": "139.2024",
      "close": "140.784",
      "volume": "16729960"
    },
    {
      "date": "2024-05-28",
      "open": "141.00",
      "high": "141.7181",
      "low": "139.254",
      "close": "141.245",
      "volume": "22918860"
    },
    {
      "date": "2024-05-29",
      "open": "139.91",
      "high": "139.91",
      "low": "138.30",
      "close": "139.067",
      "volume": "26860550"
    },
    {
      "date": "2024-05-30",
      "open": "137.90",
      "high": "138.278",
      "low": "135.564",
      "close": "136.408",
      "volume": "21728280"
    },
    {
      "date": "2024-05-31",
      "open": "136.136",
      "high": "136.255",
      "low": "130.726",
      "close": "132.855",
      "volume": "73091320"
    },
    {
      "date": "2024-06-03",
      "open": "135.27",
      "high": "135.30",
      "low": "130.253",
      "close": "132.19",
      "volume": "26278470"
    },
    {
      "date": "2024-06-04",
      "open": "132.04",
      "high": "133.199",
      "low": "130.701",
      "close": "133.082",
      "volume": "23048140"
    },
    {
      "date": "2024-06-05",
      "open": "134.60",
      "high": "141.435",
      "low": "134.054",
      "close": "141.309",
      "volume": "32946560"
    },
    {
      "date": "2024-06-06",
      "open": "142.187",
      "high": "142.269",
      "low": "138.824",
      "close": "140.127",
      "volume": "20171810"
    },
    {
      "date": "2024-06-07",
      "open": "140.7775",
      "high": "142.50",
      "low": "139.702",
      "close": "140.664",
      "volume": "17859030"
    },
    {
      "date": "2024-06-10",
      "open": "140.98",
      "high": "144.905",
      "low": "140.9125",
      "close": "144.047",
      "volume": "31081710"
    },
    {
      "date": "2024-06-11",
      "open": "143.82",
      "high": "146.501",
      "low": "141.623",
      "close": "146.103",
      "volume": "34844320"
    },
    {
      "date": "2024-06-12",
      "open": "150.00",
      "high": "150.58",
      "low": "147.64",
      "close": "149.551",
      "volume": "56697370"
    },
    {
      "date": "2024-06-13",
      "open": "171.00",
      "high": "173.585",
      "low": "165.252",
      "close": "167.899",
      "volume": "89060650"
    },
    {
      "date": "2024-06-14",
      "open": "168.686",
      "high": "174.724",
      "low": "168.21",
      "close": "173.504",
      "volume": "69704710"
    },
    {
      "date": "2024-06-17",
      "open": "180.00",
      "high": "184.30",
      "low": "177.858",
      "close": "182.887",
      "volume": "87527620"
    },
    {
      "date": "2024-06-18",
      "open": "183.959",
      "high": "185.162",
      "low": "178.501",
      "close": "180.252",
      "volume": "86796740"
    },
    {
      "date": "2024-06-20",
      "open": "180.346",
      "high": "180.475",
      "low": "172.222",
      "close": "173.456",
      "volume": "68156620"
    },
    {
      "date": "2024-06-21",
      "open": "169.566",
      "high": "171.3999",
      "low": "165.142",
      "close": "165.863",
      "volume": "99998610"
    },
    {
      "date": "2024-06-24",
      "open": "164.205",
      "high": "166.10",
      "low": "159.066",
      "close": "159.221",
      "volume": "58575380"
    },
    {
      "date": "2024-06-25",
      "open": "160.013",
      "high": "160.604",
      "low": "156.40",
      "close": "158.079",
      "volume": "56810450"
    },
    {
      "date": "2024-06-26",
      "open": "159.762",
      "high": "161.818",
      "low": "157.359",
      "close": "159.20",
      "volume": "46478750"
    },
    {
      "date": "2024-06-27",
      "open": "159.20",
      "high": "160.562",
      "low": "157.10",
      "close": "158.666",
      "volume": "31649060"
    },
    {
      "date": "2024-06-28",
      "open": "159.588",
      "high": "163.923",
      "low": "158.60",
      "close": "160.553",
      "volume": "69376630"
    },
    {
      "date": "2024-07-01",
      "open": "160.82",
      "high": "164.875",
      "low": "159.35",
      "close": "164.08",
      "volume": "47623440"
    },
    {
      "date": "2024-07-02",
      "open": "164.08",
      "high": "165.92",
      "low": "162.20",
      "close": "165.748",
      "volume": "32538840"
    },
    {
      "date": "2024-07-03",
      "open": "167.00",
      "high": "172.922",
      "low": "166.446",
      "close": "172.922",
      "volume": "39953820"
    },
    {
      "date": "2024-07-05",
      "open": "175.556",
      "high": "176.547",
      "low": "169.60",
      "close": "170.331",
      "volume": "45240480"
    },
    {
      "date": "2024-07-08",
      "open": "170.50",
      "high": "175.69",
      "low": "170.50",
      "close": "174.586",
      "volume": "36398460"
    },
    {
      "date": "2024-07-09",
      "open": "175.656",
      "high": "177.098",
      "low": "170.556",
      "close": "173.331",
      "volume": "37916210"
    },
    {
      "date": "2024-07-10",
      "open": "174.60",
      "high": "176.649",
      "low": "172.6363",
      "close": "174.469",
      "volume": "41074200"
    },
    {
      "date": "2024-07-11",
      "open": "176.466",
      "high": "176.487",
      "low": "166.85",
      "close": "170.595",
      "volume": "51111680"
    },
    {
      "date": "2024-07-12",
      "open": "171.103",
      "high": "172.591",
      "low": "169.131",
      "close": "170.067",
      "volume": "30453000"
    },
    {
      "date": "2024-07-15",
      "open": "170.00",
      "high": "173.5099",
      "low": "169.26",
      "close": "171.42",
      "volume": "22999200"
    },
    {
      "date": "2024-07-16",
      "open": "172.40",
      "high": "172.81",
      "low": "166.40",
      "close": "169.375",
      "volume": "22244940"
    },
    {
      "date": "2024-07-17",
      "open": "162.31",
      "high": "162.84",
      "low": "155.61",
      "close": "155.98",
      "volume": "43343360"
    },
    {
      "date": "2024-07-18",
      "open": "158.89",
      "high": "161.51",
      "low": "153.90",
      "close": "160.52",
      "volume": "37973500"
    },
    {
      "date": "2024-07-19",
      "open": "161.84",
      "high": "163.95",
      "low": "157.12",
      "close": "157.35",
      "volume": "26309550"
    },
    {
      "date": "2024-07-22",
      "open": "160.23",
      "high": "162.99",
      "low": "157.90",
      "close": "161.06",
      "volume": "28813330"
    },
    {
      "date": "2024-07-23",
      "open": "160.395",
      "high": "165.33",
      "low": "159.90",
      "close": "163.77",
      "volume": "21570180"
    },
    {
      "date": "2024-07-24",
      "open": "160.355",
      "high": "161.405",
      "low": "151.10",
      "close": "151.34",
      "volume": "37162620"
    },
    {
      "date": "2024-07-25",
      "open": "151.26",
      "high": "153.55",
      "low": "145.52",
      "close": "149.26",
      "volume": "30872130"
    },
    {
      "date": "2024-07-26",
      "open": "153.50",
      "high": "153.58",
      "low": "149.9202",
      "close": "151.63",
      "volume": "20839870"
    },
    {
      "date": "2024-07-29",
      "open": "152.02",
      "high": "155.00",
      "low": "149.15",
      "close": "150.22",
      "volume": "16625760"
    },
    {
      "date": "2024-07-30",
      "open": "153.28",
      "high": "153.47",
      "low": "143.35",
      "close": "143.52",
      "volume": "31102340"
    },
    {
      "date": "2024-07-31",
      "open": "151.47",
      "high": "161.33",
      "low": "151.00",
      "close": "160.68",
      "volume": "45827510"
    },
    {
      "date": "2024-08-01",
      "open": "157.50",
      "high": "158.91",
      "low": "146.17",
      "close": "147.02",
      "volume": "40319960"
    },
    {
      "date": "2024-08-02",
      "open": "141.925",
      "high": "145.35",
      "low": "139.60",
      "close": "143.82",
      "volume": "33745840"
    },
    {
      "date": "2024-08-05",
      "open": "129.61",
      "high": "145.42",
      "low": "128.50",
      "close": "142.08",
      "volume": "41309260"
    },
    {
      "date": "2024-08-06",
      "open": "141.73",
      "high": "148.91",
      "low": "140.25",
      "close": "143.92",
      "volume": "24751290"
    },
    {
      "date": "2024-08-07",
      "open": "148.25",
      "high": "150.10",
      "low": "135.83",
      "close": "136.27",
      "volume": "29749760"
    },
    {
      "date": "2024-08-08",
      "open": "141.20",
      "high": "146.27",
      "low": "138.40",
      "close": "145.74",
      "volume": "27583200"
    },
    {
      "date": "2024-08-09",
      "open": "144.20",
      "high": "149.55",
      "low": "144.11",
      "close": "148.26",
      "volume": "18438660"
    },
    {
      "date": "2024-08-12",
      "open": "148.08",
      "high": "151.13",
      "low": "146.37",
      "close": "148.62",
      "volume": "17778470"
    },
    {
      "date": "2024-08-13",
      "open": "151.55",
      "high": "156.38",
      "low": "149.81",
      "close": "156.16",
      "volume": "22053600"
    },
    {
      "date": "2024-08-14",
      "open": "158.02",
      "high": "160.25",
      "low": "154.72",
      "close": "157.69",
      "volume": "20184200"
    },
    {
      "date": "2024-08-15",
      "open": "161.20",
      "high": "166.67",
      "low": "160.3351",
      "close": "166.13",
      "volume": "27944970"
    },
    {
      "date": "2024-08-16",
      "open": "164.47",
      "high": "166.09",
      "low": "162.68",
      "close": "165.72",
      "volume": "19296870"
    },
    {
      "date": "2024-08-19",
      "open": "164.86",
      "high": "167.83",
      "low": "160.42",
      "close": "167.71",
      "volume": "20441690"
    },
    {
      "date": "2024-08-20",
      "open": "167.05",
      "high": "168.3699",
      "low": "164.15",
      "close": "165.95",
      "volume": "19417490"
    },
    {
      "date": "2024-08-21",
      "open": "165.12",
      "high": "166.47",
      "low": "162.88",
      "close": "165.78",
      "volume": "16097690"
    },
    {
      "date": "2024-08-22",
      "open": "170.84",
      "high": "172.42",
      "low": "161.49",
      "close": "162.34",
      "volume": "30044530"
    },
    {
      "date": "2024-08-23",
      "open": "165.025",
      "high": "168.28",
      "low": "163.46",
      "close": "166.36",
      "volume": "18848020"
    },
    {
      "date": "2024-08-26",
      "open": "164.96",
      "high": "165.70",
      "low": "158.66",
      "close": "159.62",
      "volume": "18521150"
    },
    {
      "date": "2024-08-27",
      "open": "157.60",
      "high": "162.03",
      "low": "155.83",
      "close": "161.39",
      "volume": "16683110"
    },
    {
      "date": "2024-08-28",
      "open": "160.08",
      "high": "162.28",
      "low": "156.25",
      "close": "158.18",
      "volume": "18063620"
    },
    {
      "date": "2024-08-29",
      "open": "158.49",
      "high": "163.20",
      "low": "155.41",
      "close": "156.93",
      "volume": "23519290"
    },
    {
      "date": "2024-08-30",
      "open": "161.12",
      "high": "163.24",
      "low": "158.71",
      "close": "162.82",
      "volume": "25158510"
    },
    {
      "date": "2024-09-03",
      "open": "160.38",
      "high": "160.74",
      "low": "151.38",
      "close": "152.79",
      "volume": "37179060"
    },
    {
      "date": "2024-09-04",
      "open": "150.30",
      "high": "157.79",
      "low": "149.15",
      "close": "154.12",
      "volume": "20324060"
    },
    {
      "date": "2024-09-05",
      "open": "150.565",
      "high": "156.36",
      "low": "150.11",
      "close": "152.82",
      "volume": "31548540"
    },
    {
      "date": "2024-09-06",
      "open": "143.25",
      "high": "143.50",
      "low": "136.60",
      "close": "136.995",
      "volume": "76634630"
    },
    {
      "date": "2024-09-09",
      "open": "139.11",
      "high": "141.585",
      "low": "134.90",
      "close": "140.82",
      "volume": "39516690"
    },
    {
      "date": "2024-09-10",
      "open": "141.22",
      "high": "149.86",
      "low": "141.04",
      "close": "148.21",
      "volume": "36067470"
    },
    {
      "date": "2024-09-11",
      "open": "148.39",
      "high": "158.87",
      "low": "145.04",
      "close": "158.27",
      "volume": "39700770"
    },
    {
      "date": "2024-09-12",
      "open": "158.10",
      "high": "166.32",
      "low": "156.83",
      "close": "164.56",
      "volume": "43581920"
    },
    {
      "date": "2024-09-13",
      "open": "166.735",
      "high": "168.08",
      "low": "164.0401",
      "close": "167.69",
      "volume": "29850050"
    },
    {
      "date": "2024-09-16",
      "open": "165.19",
      "high": "165.50",
      "low": "160.41",
      "close": "164.02",
      "volume": "26126930"
    },
    {
      "date": "2024-09-17",
      "open": "165.49",
      "high": "166.02",
      "low": "160.70",
      "close": "162.47",
      "volume": "19844340"
    },
    {
      "date": "2024-09-18",
      "open": "163.77",
      "high": "167.47",
      "low": "161.36",
      "close": "161.67",
      "volume": "26557560"
    },
    {
      "date": "2024-09-19",
      "open": "167.68",
      "high": "170.00",
      "low": "165.66",
      "close": "167.42",
      "volume": "32453060"
    },
    {
      "date": "2024-09-20",
      "open": "167.18",
      "high": "172.02",
      "low": "166.47",
      "close": "171.10",
      "volume": "91758510"
    },
    {
      "date": "2024-09-23",
      "open": "172.00",
      "high": "173.32",
      "low": "168.3501",
      "close": "172.94",
      "volume": "29431110"
    },
    {
      "date": "2024-09-24",
      "open": "172.81",
      "high": "175.99",
      "low": "171.68",
      "close": "174.84",
      "volume": "34223410"
    },
    {
      "date": "2024-09-25",
      "open": "174.65",
      "high": "177.14",
      "low": "173.76",
      "close": "175.52",
      "volume": "16613800"
    },
    {
      "date": "2024-09-26",
      "open": "178.50",
      "high": "180.25",
      "low": "175.00",
      "close": "178.09",
      "volume": "24340000"
    },
    {
      "date": "2024-09-27",
      "open": "178.17",
      "high": "178.47",
      "low": "171.76",
      "close": "172.69",
      "volume": "20580910"
    },
    {
      "date": "2024-09-30",
      "open": "171.87",
      "high": "172.92",
      "low": "169.6302",
      "close": "172.50",
      "volume": "16900030"
    },
    {
      "date": "2024-10-01",
      "open": "172.16",
      "high": "172.25",
      "low": "165.80",
      "close": "167.47",
      "volume": "23770420"
    },
    {
      "date": "2024-10-02",
      "open": "167.55",
      "high": "172.84",
      "low": "167.0201",
      "close": "170.66",
      "volume": "14317830"
    },
    {
      "date": "2024-10-03",
      "open": "169.62",
      "high": "174.94",
      "low": "169.19",
      "close": "171.89",
      "volume": "13072280"
    },
    {
      "date": "2024-10-04",
      "open": "176.30",
      "high": "176.8998",
      "low": "172.60",
      "close": "176.64",
      "volume": "17941390"
    },
    {
      "date": "2024-10-07",
      "open": "174.82",
      "high": "178.31",
      "low": "173.86",
      "close": "175.08",
      "volume": "15588330"
    },
    {
      "date": "2024-10-08",
      "open": "175.42",
      "high": "181.60",
      "low": "174.89",
      "close": "180.73",
      "volume": "20774190"
    },
    {
      "date": "2024-10-09",
      "open": "179.24",
      "high": "186.42",
      "low": "176.42",
      "close": "185.95",
      "volume": "25504060"
    },
    {
      "date": "2024-10-10",
      "open": "183.56",
      "high": "186.31",
      "low": "182.53",
      "close": "185.69",
      "volume": "16317970"
    },
    {
      "date": "2024-10-11",
      "open": "181.14",
      "high": "182.59",
      "low": "177.40",
      "close": "181.48",
      "volume": "23070020"
    },
    {
      "date": "2024-10-14",
      "open": "183.30",
      "high": "184.9517",
      "low": "180.13",
      "close": "182.31",
      "volume": "17195820"
    },
    {
      "date": "2024-10-15",
      "open": "180.79",
      "high": "181.70",
      "low": "173.3652",
      "close": "175.98",
      "volume": "27657530"
    },
    {
      "date": "2024-10-16",
      "open": "178.51",
      "high": "179.25",
      "low": "175.33",
      "close": "176.82",
      "volume": "15285050"
    },
    {
      "date": "2024-10-17",
      "open": "181.37",
      "high": "185.51",
      "low": "180.69",
      "close": "181.53",
      "volume": "25232430"
    },
    {
      "date": "2024-10-18",
      "open": "182.32",
      "high": "182.71",
      "low": "178.68",
      "close": "179.89",
      "volume": "17835250"
    },
    {
      "date": "2024-10-21",
      "open": "179.38",
      "high": "181.7199",
      "low": "178.25",
      "close": "179.99",
      "volume": "13695150"
    },
    {
      "date": "2024-10-22",
      "open": "178.66",
      "high": "180.69",
      "low": "177.41",
      "close": "179.38",
      "volume": "12062650"
    },
    {
      "date": "2024-10-23",
      "open": "177.585",
      "high": "178.98",
      "low": "172.57",
      "close": "173.51",
      "volume": "19513710"
    },
    {
      "date": "2024-10-24",
      "open": "174.26",
      "high": "174.30",
      "low": "169.50",
      "close": "171.35",
      "volume": "20485170"
    },
    {
      "date": "2024-10-25",
      "open": "174.19",
      "high": "176.796",
      "low": "172.72",
      "close": "173.00",
      "volume": "19977680"
    },
    {
      "date": "2024-10-28",
      "open": "173.00",
      "high": "173.9728",
      "low": "171.345",
      "close": "172.02",
      "volume": "13195830"
    },
    {
      "date": "2024-10-29",
      "open": "172.435",
      "high": "180.23",
      "low": "171.2101",
      "close": "179.24",
      "volume": "23702340"
    },
    {
      "date": "2024-10-30",
      "open": "177.47",
      "high": "179.19",
      "low": "175.62",
      "close": "176.64",
      "volume": "17911490"
    },
    {
      "date": "2024-10-31",
      "open": "174.45",
      "high": "174.45",
      "low": "167.38",
      "close": "169.77",
      "volume": "26086590"
    },
    {
      "date": "2024-11-01",
      "open": "168.26",
      "high": "171.3255",
      "low": "167.50",
      "close": "168.92",
      "volume": "17847040"
    },
    {
      "date": "2024-11-04",
      "open": "169.28",
      "high": "172.45",
      "low": "168.42",
      "close": "168.55",
      "volume": "13621310"
    },
    {
      "date": "2024-11-05",
      "open": "170.05",
      "high": "174.40",
      "low": "170.05",
      "close": "173.90",
      "volume": "13441750"
    },
    {
      "date": "2024-11-06",
      "open": "179.63",
      "high": "180.21",
      "low": "175.96",
      "close": "179.55",
      "volume": "24300760"
    },
    {
      "date": "2024-11-07",
      "open": "181.9853",
      "high": "184.8722",
      "low": "181.79",
      "close": "183.81",
      "volume": "18970580"
    },
    {
      "date": "2024-11-08",
      "open": "182.99",
      "high": "185.05",
      "low": "181.83",
      "close": "183.64",
      "volume": "13503150"
    },
    {
      "date": "2024-11-11",
      "open": "183.40",
      "high": "183.63",
      "low": "176.8201",
      "close": "178.91",
      "volume": "17036660"
    },
    {
      "date": "2024-11-12",
      "open": "178.90",
      "high": "179.56",
      "low": "173.20",
      "close": "176.22",
      "volume": "15861980"
    },
    {
      "date": "2024-11-13",
      "open": "174.705",
      "high": "175.5926",
      "low": "172.60",
      "close": "173.58",
      "volume": "17472510"
    },
    {
      "date": "2024-11-14",
      "open": "174.77",
      "high": "175.57",
      "low": "169.87",
      "close": "170.38",
      "volume": "20638860"
    },
    {
      "date": "2024-11-15",
      "open": "168.47",
      "high": "169.135",
      "low": "163.43",
      "close": "164.84",
      "volume": "20836160"
    },
    {
      "date": "2024-11-18",
      "open": "165.66",
      "high": "166.3463",
      "low": "162.22",
      "close": "165.67",
      "volume": "17870330"
    },
    {
      "date": "2024-11-19",
      "open": "166.66",
      "high": "166.80",
      "low": "164.31",
      "close": "165.35",
      "volume": "18003400"
    },
    {
      "date": "2024-11-20",
      "open": "165.54",
      "high": "165.54",
      "low": "160.86",
      "close": "163.25",
      "volume": "17196730"
    },
    {
      "date": "2024-11-21",
      "open": "166.25",
      "high": "166.34",
      "low": "160.60",
      "close": "163.94",
      "volume": "24835250"
    },
    {
      "date": "2024-11-22",
      "open": "164.30",
      "high": "164.9092",
      "low": "162.40",
      "close": "164.23",
      "volume": "17332470"
    },
    {
      "date": "2024-11-25",
      "open": "165.395",
      "high": "167.225",
      "low": "162.89",
      "close": "164.82",
      "volume": "26850590"
    },
    {
      "date": "2024-11-26",
      "open": "164.60",
      "high": "166.37",
      "low": "162.69",
      "close": "164.74",
      "volume": "16308770"
    },
    {
      "date": "2024-11-27",
      "open": "163.20",
      "high": "163.20",
      "low": "157.54",
      "close": "159.67",
      "volume": "19722720"
    },
    {
      "date": "2024-11-29",
      "open": "159.57",
      "high": "162.69",
      "low": "159.08",
      "close": "162.08",
      "volume": "11024010"
    },
    {
      "date": "2024-12-02",
      "open": "162.95",
      "high": "168.3797",
      "low": "162.75",
      "close": "166.51",
      "volume": "21472440"
    },
    {
      "date": "2024-12-03",
      "open": "164.48",
      "high": "168.27",
      "low": "164.03",
      "close": "168.15",
      "volume": "17024430"
    },
    {
      "date": "2024-12-04",
      "open": "173.44",
      "high": "175.39",
      "low": "168.56",
      "close": "170.56",
      "volume": "32748250"
    },
    {
      "date": "2024-12-05",
      "open": "170.75",
      "high": "172.3981",
      "low": "169.20",
      "close": "170.47",
      "volume": "18489990"
    },
    {
      "date": "2024-12-06",
      "open": "170.10",
      "high": "180.68",
      "low": "169.3301",
      "close": "179.53",
      "volume": "27830830"
    },
    {
      "date": "2024-12-09",
      "open": "178.95",
      "high": "180.7933",
      "low": "176.0209",
      "close": "178.94",
      "volume": "20886310"
    },
    {
      "date": "2024-12-10",
      "open": "177.81",
      "high": "178.50",
      "low": "169.73",
      "close": "171.81",
      "volume": "27762630"
    },
    {
      "date": "2024-12-11",
      "open": "180.01",
      "high": "184.87",
      "low": "176.4296",
      "close": "183.20",
      "volume": "41295180"
    },
    {
      "date": "2024-12-12",
      "open": "180.93",
      "high": "182.00",
      "low": "175.99",
      "close": "180.66",
      "volume": "46967170"
    },
    {
      "date": "2024-12-13",
      "open": "213.90",
      "high": "228.70",
      "low": "211.11",
      "close": "224.80",
      "volume": "121336600"
    },
    {
      "date": "2024-12-16",
      "open": "231.79",
      "high": "251.88",
      "low": "230.81",
      "close": "250.00",
      "volume": "111623200"
    },
    {
      "date": "2024-12-17",
      "open": "240.65",
      "high": "242.47",
      "low": "233.80",
      "close": "240.23",
      "volume": "70382130"
    },
    {
      "date": "2024-12-18",
      "open": "239.41",
      "high": "239.85",
      "low": "219.22",
      "close": "223.62",
      "volume": "53960100"
    },
    {
      "date": "2024-12-19",
      "open": "227.91",
      "high": "228.05",
      "low": "217.58",
      "close": "218.32",
      "volume": "40845170"
    },
    {
      "date": "2024-12-20",
      "open": "220.36",
      "high": "230.29",
      "low": "218.91",
      "close": "220.79",
      "volume": "131910400"
    },
    {
      "date": "2024-12-23",
      "open": "226.69",
      "high": "233.3994",
      "low": "225.13",
      "close": "232.35",
      "volume": "40643780"
    },
    {
      "date": "2024-12-24",
      "open": "240.115",
      "high": "240.228",
      "low": "234.80",
      "close": "239.68",
      "volume": "22827190"
    },
    {
      "date": "2024-12-26",
      "open": "240.00",
      "high": "247.28",
      "low": "237.60",
      "close": "245.36",
      "volume": "28537540"
    },
    {
      "date": "2024-12-27",
      "open": "245.64",
      "high": "245.78",
      "low": "236.3532",
      "close": "241.75",
      "volume": "29282230"
    },
    {
      "date": "2024-12-30",
      "open": "234.695",
      "high": "238.77",
      "low": "231.62",
      "close": "235.58",
      "volume": "27316800"
    },
    {
      "date": "2024-12-31",
      "open": "235.88",
      "high": "237.46",
      "low": "231.31",
      "close": "231.84",
      "volume": "17927720"
    },
    {
      "date": "2025-01-02",
      "open": "236.155",
      "high": "239.50",
      "low": "230.2425",
      "close": "231.98",
      "volume": "31525830"
    },
    {
      "date": "2025-01-03",
      "open": "233.59",
      "high": "236.4893",
      "low": "229.00",
      "close": "232.55",
      "volume": "24973190"
    },
    {
      "date": "2025-01-06",
      "open": "236.50",
      "high": "241.75",
      "low": "233.30",
      "close": "236.41",
      "volume": "34028380"
    },
    {
      "date": "2025-01-07",
      "open": "239.50",
      "high": "239.50",
      "low": "227.60",
      "close": "228.64",
      "volume": "25928610"
    },
    {
      "date": "2025-01-08",
      "open": "229.70",
      "high": "232.47",
      "low": "226.06",
      "close": "229.31",
      "volume": "18756490"
    },
    {
      "date": "2025-01-10",
      "open": "227.30",
      "high": "227.83",
      "low": "221.25",
      "close": "224.31",
      "volume": "23864010"
    },
    {
      "date": "2025-01-13",
      "open": "219.99",
      "high": "229.26",
      "low": "219.51",
      "close": "225.29",
      "volume": "23772090"
    },
    {
      "date": "2025-01-14",
      "open": "226.57",
      "high": "230.26",
      "low": "223.10",
      "close": "224.70",
      "volume": "18143120"
    },
    {
      "date": "2025-01-15",
      "open": "228.55",
      "high": "230.34",
      "low": "225.58",
      "close": "228.00",
      "volume": "21745620"
    },
    {
      "date": "2025-01-16",
      "open": "235.22",
      "high": "238.60",
      "low": "229.21",
      "close": "229.41",
      "volume": "23471870"
    },
    {
      "date": "2025-01-17",
      "open": "237.08",
      "high": "238.10",
      "low": "232.66",
      "close": "237.44",
      "volume": "31196640"
    },
    {
      "date": "2025-01-21",
      "open": "241.50",
      "high": "242.75",
      "low": "237.40",
      "close": "240.31",
      "volume": "30903190"
    },
    {
      "date": "2025-01-22",
      "open": "246.75",
      "high": "246.99",
      "low": "240.69",
      "close": "240.91",
      "volume": "29610500"
    },
    {
      "date": "2025-01-23",
      "open": "238.41",
      "high": "240.40",
      "low": "236.12",
      "close": "240.28",
      "volume": "17653940"
    },
    {
      "date": "2025-01-24",
      "open": "244.70",
      "high": "249.59",
      "low": "241.91",
      "close": "244.70",
      "volume": "25387830"
    },
    {
      "date": "2025-01-27",
      "open": "213.40",
      "high": "218.43",
      "low": "196.23",
      "close": "202.13",
      "volume": "90569380"
    },
    {
      "date": "2025-01-28",
      "open": "208.01",
      "high": "209.95",
      "low": "198.89",
      "close": "207.36",
      "volume": "50315990"
    },
    {
      "date": "2025-01-29",
      "open": "208.84",
      "high": "211.45",
      "low": "202.77",
      "close": "206.35",
      "volume": "32533740"
    },
    {
      "date": "2025-01-30",
      "open": "218.57",
      "high": "221.96",
      "low": "213.70",
      "close": "215.66",
      "volume": "42449480"
    },
    {
      "date": "2025-01-31",
      "open": "219.66",
      "high": "226.80",
      "low": "216.30",
      "close": "221.27",
      "volume": "41150980"
    },
    {
      "date": "2025-02-03",
      "open": "215.46",
      "high": "220.9377",
      "low": "213.51",
      "close": "217.73",
      "volume": "24507270"
    },
    {
      "date": "2025-02-04",
      "open": "219.35",
      "high": "223.03",
      "low": "215.30",
      "close": "222.43",
      "volume": "23768520"
    },
    {
      "date": "2025-02-05",
      "open": "233.94",
      "high": "237.9299",
      "low": "227.50",
      "close": "232.00",
      "volume": "29250580"
    },
    {
      "date": "2025-02-06",
      "open": "234.50",
      "high": "234.80",
      "low": "228.56",
      "close": "231.36",
      "volume": "21169530"
    },
    {
      "date": "2025-02-07",
      "open": "235.00",
      "high": "235.65",
      "low": "224.11",
      "close": "224.87",
      "volume": "22117470"
    },
    {
      "date": "2025-02-10",
      "open": "227.43",
      "high": "235.82",
      "low": "227.12",
      "close": "235.04",
      "volume": "23901640"
    },
    {
      "date": "2025-02-11",
      "open": "232.48",
      "high": "237.89",
      "low": "229.9739",
      "close": "235.04",
      "volume": "18476200"
    },
    {
      "date": "2025-02-12",
      "open": "230.355",
      "high": "236.48",
      "low": "230.00",
      "close": "236.35",
      "volume": "16397340"
    },
    {
      "date": "2025-02-13",
      "open": "236.06",
      "high": "236.95",
      "low": "230.7276",
      "close": "235.80",
      "volume": "20962030"
    },
    {
      "date": "2025-02-14",
      "open": "234.53",
      "high": "235.74",
      "low": "228.90",
      "close": "233.04",
      "volume": "16988780"
    },
    {
      "date": "2025-02-18",
      "open": "230.10",
      "high": "232.20",
      "low": "224.3001",
      "close": "228.53",
      "volume": "26080550"
    },
    {
      "date": "2025-02-19",
      "open": "227.85",
      "high": "229.0653",
      "low": "224.40",
      "close": "228.73",
      "volume": "16375490"
    },
    {
      "date": "2025-02-20",
      "open": "228.645",
      "high": "228.98",
      "low": "222.75",
      "close": "226.74",
      "volume": "16104000"
    },
    {
      "date": "2025-02-21",
      "open": "225.65",
      "high": "227.75",
      "low": "215.63",
      "close": "218.66",
      "volume": "24883560"
    },
    {
      "date": "2025-02-24",
      "open": "218.60",
      "high": "219.48",
      "low": "207.54",
      "close": "207.93",
      "volume": "33050430"
    },
    {
      "date": "2025-02-25",
      "open": "207.00",
      "high": "208.6425",
      "low": "200.92",
      "close": "202.54",
      "volume": "33100810"
    },
    {
      "date": "2025-02-26",
      "open": "206.91",
      "high": "213.54",
      "low": "206.00",
      "close": "212.94",
      "volume": "21368300"
    },
    {
      "date": "2025-02-27",
      "open": "217.28",
      "high": "219.25",
      "low": "197.40",
      "close": "197.80",
      "volume": "27572890"
    },
    {
      "date": "2025-02-28",
      "open": "195.76",
      "high": "201.19",
      "low": "193.15",
      "close": "199.43",
      "volume": "39747250"
    },
    {
      "date": "2025-03-03",
      "open": "204.00",
      "high": "204.06",
      "low": "184.53",
      "close": "187.37",
      "volume": "37435600"
    },
    {
      "date": "2025-03-04",
      "open": "189.215",
      "high": "193.95",
      "low": "180.48",
      "close": "187.48",
      "volume": "37910480"
    },
    {
      "date": "2025-03-05",
      "open": "191.86",
      "high": "194.08",
      "low": "187.10",
      "close": "191.58",
      "volume": "25644540"
    },
    {
      "date": "2025-03-06",
      "open": "181.04",
      "high": "186.83",
      "low": "177.61",
      "close": "179.45",
      "volume": "56864100"
    },
    {
      "date": "2025-03-07",
      "open": "187.73",
      "high": "195.48",
      "low": "181.56",
      "close": "194.96",
      "volume": "74528860"
    },
    {
      "date": "2025-03-10",
      "open": "189.60",
      "high": "191.978",
      "low": "180.43",
      "close": "184.45",
      "volume": "44217120"
    },
    {
      "date": "2025-03-11",
      "open": "188.05",
      "high": "195.6155",
      "low": "185.345",
      "close": "190.09",
      "volume": "42153250"
    },
    {
      "date": "2025-03-12",
      "open": "196.215",
      "high": "199.98",
      "low": "192.4527",
      "close": "194.23",
      "volume": "30409730"
    },
    {
      "date": "2025-03-13",
      "open": "193.15",
      "high": "196.32",
      "low": "189.465",
      "close": "191.36",
      "volume": "27236140"
    },
    {
      "date": "2025-03-14",
      "open": "196.20",
      "high": "197.50",
      "low": "193.20",
      "close": "195.54",
      "volume": "25900940"
    },
    {
      "date": "2025-03-17",
      "open": "188.05",
      "high": "196.72",
      "low": "187.50",
      "close": "194.50",
      "volume": "26830620"
    },
    {
      "date": "2025-03-18",
      "open": "190.44",
      "high": "192.89",
      "low": "186.90",
      "close": "188.67",
      "volume": "24951030"
    },
    {
      "date": "2025-03-19",
      "open": "189.34",
      "high": "198.27",
      "low": "186.90",
      "close": "195.57",
      "volume": "37962700"
    },
    {
      "date": "2025-03-20",
      "open": "191.52",
      "high": "193.8365",
      "low": "188.94",
      "close": "190.54",
      "volume": "31430020"
    },
    {
      "date": "2025-03-21",
      "open": "188.21",
      "high": "192.07",
      "low": "187.37",
      "close": "191.66",
      "volume": "43086520"
    },
    {
      "date": "2025-03-24",
      "open": "194.295",
      "high": "196.69",
      "low": "190.67",
      "close": "191.25",
      "volume": "33180280"
    },
    {
      "date": "2025-03-25",
      "open": "190.885",
      "high": "191.60",
      "low": "187.68",
      "close": "188.26",
      "volume": "23417250"
    },
    {
      "date": "2025-03-26",
      "open": "186.66",
      "high": "188.06",
      "low": "177.582",
      "close": "179.27",
      "volume": "30670540"
    },
    {
      "date": "2025-03-27",
      "open": "177.655",
      "high": "178.38",
      "low": "170.46",
      "close": "171.99",
      "volume": "32151670"
    },
    {
      "date": "2025-03-28",
      "open": "171.93",
      "high": "173.30",
      "low": "166.47",
      "close": "169.12",
      "volume": "30391480"
    },
    {
      "date": "2025-03-31",
      "open": "164.485",
      "high": "167.94",
      "low": "160.62",
      "close": "167.43",
      "volume": "35656450"
    },
    {
      "date": "2025-04-01",
      "open": "166.37",
      "high": "168.71",
      "low": "163.42",
      "close": "168.52",
      "volume": "20472440"
    },
    {
      "date": "2025-04-02",
      "open": "166.08",
      "high": "173.43",
      "low": "165.50",
      "close": "172.09",
      "volume": "19523660"
    },
    {
      "date": "2025-04-03",
      "open": "160.54",
      "high": "163.425",
      "low": "153.70",
      "close": "154.01",
      "volume": "44354860"
    },
    {
      "date": "2025-04-04",
      "open": "148.17",
      "high": "152.80",
      "low": "139.1701",
      "close": "146.29",
      "volume": "72302230"
    },
    {
      "date": "2025-04-07",
      "open": "144.49",
      "high": "160.43",
      "low": "138.10",
      "close": "154.14",
      "volume": "68503510"
    },
    {
      "date": "2025-04-08",
      "open": "167.62",
      "high": "169.78",
      "low": "153.09",
      "close": "156.03",
      "volume": "58888230"
    },
    {
      "date": "2025-04-09",
      "open": "160.50",
      "high": "187.33",
      "low": "157.51",
      "close": "185.15",
      "volume": "72708310"
    },
    {
      "date": "2025-04-10",
      "open": "175.30",
      "high": "176.95",
      "low": "166.40",
      "close": "172.30",
      "volume": "51212220"
    },
    {
      "date": "2025-04-11",
      "open": "173.62",
      "high": "182.66",
      "low": "173.31",
      "close": "181.94",
      "volume": "33964140"
    },
    {
      "date": "2025-04-14",
      "open": "185.075",
      "high": "186.00",
      "low": "175.82",
      "close": "178.36",
      "volume": "25748300"
    },
    {
      "date": "2025-04-15",
      "open": "179.725",
      "high": "182.2644",
      "low": "178.08",
      "close": "178.95",
      "volume": "17242350"
    },
    {
      "date": "2025-04-16",
      "open": "170.43",
      "high": "176.08",
      "low": "166.92",
      "close": "174.61",
      "volume": "34638640"
    },
    {
      "date": "2025-04-17",
      "open": "176.25",
      "high": "176.25",
      "low": "169.9156",
      "close": "170.99",
      "volume": "22501790"
    },
    {
      "date": "2025-04-21",
      "open": "166.99",
      "high": "168.00",
      "low": "161.61",
      "close": "166.21",
      "volume": "23469790"
    },
    {
      "date": "2025-04-22",
      "open": "167.43",
      "high": "170.52",
      "low": "165.2229",
      "close": "169.58",
      "volume": "18504860"
    },
    {
      "date": "2025-04-23",
      "open": "177.78",
      "high": "180.45",
      "low": "175.82",
      "close": "176.91",
      "volume": "24380470"
    },
    {
      "date": "2025-04-24",
      "open": "179.69",
      "high": "188.57",
      "low": "178.295",
      "close": "188.15",
      "volume": "27576900"
    },
    {
      "date": "2025-04-25",
      "open": "186.92",
      "high": "193.37",
      "low": "186.89",
      "close": "192.31",
      "volume": "21242340"
    },
    {
      "date": "2025-04-28",
      "open": "190.53",
      "high": "193.10",
      "low": "187.68",
      "close": "192.47",
      "volume": "16385850"
    },
    {
      "date": "2025-04-29",
      "open": "191.72",
      "high": "193.25",
      "low": "190.10",
      "close": "191.17",
      "volume": "14630020"
    },
    {
      "date": "2025-04-30",
      "open": "185.895",
      "high": "193.20",
      "low": "184.02",
      "close": "192.47",
      "volume": "22768860"
    },
    {
      "date": "2025-05-01",
      "open": "198.14",
      "high": "201.40",
      "low": "196.235",
      "close": "197.33",
      "volume": "24939700"
    },
    {
      "date": "2025-05-02",
      "open": "203.90",
      "high": "205.68",
      "low": "201.08",
      "close": "203.64",
      "volume": "17766750"
    },
    {
      "date": "2025-05-05",
      "open": "200.25",
      "high": "203.2347",
      "low": "200.00",
      "close": "200.72",
      "volume": "14025430"
    },
    {
      "date": "2025-05-06",
      "open": "196.44",
      "high": "201.91",
      "low": "195.94",
      "close": "200.09",
      "volume": "16348810"
    },
    {
      "date": "2025-05-07",
      "open": "199.285",
      "high": "206.23",
      "low": "198.43",
      "close": "204.81",
      "volume": "20277830"
    },
    {
      "date": "2025-05-08",
      "open": "208.00",
      "high": "211.1625",
      "low": "203.69",
      "close": "207.77",
      "volume": "18460930"
    },
    {
      "date": "2025-05-09",
      "open": "209.33",
      "high": "209.96",
      "low": "206.52",
      "close": "208.20",
      "volume": "13289170"
    },
    {
      "date": "2025-05-12",
      "open": "219.49",
      "high": "221.80",
      "low": "215.88",
      "close": "221.58",
      "volume": "25437670"
    },
    {
      "date": "2025-05-13",
      "open": "222.00",
      "high": "235.28",
      "low": "222.00",
      "close": "232.42",
      "volume": "28790540"
    },
    {
      "date": "2025-05-14",
      "open": "230.23",
      "high": "233.50",
      "low": "228.35",
      "close": "232.12",
      "volume": "19751450"
    },
    {
      "date": "2025-05-15",
      "open": "230.16",
      "high": "234.455",
      "low": "228.07",
      "close": "232.64",
      "volume": "18803680"
    },
    {
      "date": "2025-05-16",
      "open": "232.32",
      "high": "232.64",
      "low": "226.39",
      "close": "228.61",
      "volume": "23094610"
    },
    {
      "date": "2025-05-19",
      "open": "221.85",
      "high": "231.2499",
      "low": "221.60",
      "close": "230.63",
      "volume": "15355450"
    },
    {
      "date": "2025-05-20",
      "open": "226.49",
      "high": "231.77",
      "low": "226.34",
      "close": "231.68",
      "volume": "11787160"
    },
    {
      "date": "2025-05-21",
      "open": "228.39",
      "high": "236.50",
      "low": "227.8301",
      "close": "229.73",
      "volume": "17642940"
    },
    {
      "date": "2025-05-22",
      "open": "228.34",
      "high": "233.6899",
      "low": "227.43",
      "close": "230.53",
      "volume": "14340230"
    },
    {
      "date": "2025-05-23",
      "open": "226.94",
      "high": "230.65",
      "low": "226.18",
      "close": "228.72",
      "volume": "15385630"
    },
    {
      "date": "2025-05-27",
      "open": "232.865",
      "high": "236.48",
      "low": "231.1308",
      "close": "235.65",
      "volume": "17941670"
    },
    {
      "date": "2025-05-28",
      "open": "237.15",
      "high": "240.99",
      "low": "234.425",
      "close": "239.43",
      "volume": "20443000"
    },
    {
      "date": "2025-05-29",
      "open": "245.905",
      "high": "246.07",
      "low": "237.40",
      "close": "241.97",
      "volume": "20768030"
    },
    {
      "date": "2025-05-30",
      "open": "241.215",
      "high": "243.17",
      "low": "234.90",
      "close": "242.07",
      "volume": "27088560"
    },
    {
      "date": "2025-06-02",
      "open": "243.25",
      "high": "250.00",
      "low": "243.19",
      "close": "248.71",
      "volume": "19197010"
    },
    {
      "date": "2025-06-03",
      "open": "250.075",
      "high": "257.88",
      "low": "249.40",
      "close": "256.85",
      "volume": "30380250"
    },
    {
      "date": "2025-06-04",
      "open": "258.06",
      "high": "265.43",
      "low": "257.59",
      "close": "261.08",
      "volume": "31536050"
    },
    {
      "date": "2025-06-05",
      "open": "262.95",
      "high": "264.89",
      "low": "259.06",
      "close": "259.93",
      "volume": "42334080"
    },
    {
      "date": "2025-06-06",
      "open": "251.14",
      "high": "255.32",
      "low": "246.1348",
      "close": "246.93",
      "volume": "41146650"
    },
    {
      "date": "2025-06-09",
      "open": "245.045",
      "high": "248.17",
      "low": "241.11",
      "close": "244.28",
      "volume": "25334080"
    },
    {
      "date": "2025-06-10",
      "open": "244.215",
      "high": "246.2795",
      "low": "241.40",
      "close": "244.63",
      "volume": "25491290"
    },
    {
      "date": "2025-06-11",
      "open": "246.355",
      "high": "254.77",
      "low": "243.80",
      "close": "252.91",
      "volume": "24598990"
    },
    {
      "date": "2025-06-12",
      "open": "250.185",
      "high": "257.89",
      "low": "249.50",
      "close": "256.07",
      "volume": "20410900"
    },
    {
      "date": "2025-06-13",
      "open": "250.66",
      "high": "254.00",
      "low": "248.35",
      "close": "248.70",
      "volume": "19028440"
    },
    {
      "date": "2025-06-16",
      "open": "250.35",
      "high": "255.19",
      "low": "249.565",
      "close": "252.10",
      "volume": "20363010"
    },
    {
      "date": "2025-06-17",
      "open": "250.95",
      "high": "253.96",
      "low": "247.92",
      "close": "249.37",
      "volume": "22014310"
    },
    {
      "date": "2025-06-18",
      "open": "250.89",
      "high": "255.64",
      "low": "249.41",
      "close": "251.26",
      "volume": "30435490"
    },
    {
      "date": "2025-06-20",
      "open": "253.21",
      "high": "253.52",
      "low": "244.17",
      "close": "249.99",
      "volume": "42134900"
    },
    {
      "date": "2025-06-23",
      "open": "249.105",
      "high": "254.21",
      "low": "246.46",
      "close": "253.77",
      "volume": "19747030"
    },
    {
      "date": "2025-06-24",
      "open": "258.77",
      "high": "265.87",
      "low": "258.77",
      "close": "263.77",
      "volume": "32764860"
    },
    {
      "date": "2025-06-25",
      "open": "266.00",
      "high": "269.87",
      "low": "263.43",
      "close": "264.65",
      "volume": "18894160"
    },
    {
      "date": "2025-06-26",
      "open": "265.075",
      "high": "271.67",
      "low": "264.125",
      "close": "270.17",
      "volume": "23569590"
    },
    {
      "date": "2025-06-27",
      "open": "270.30",
      "high": "271.85",
      "low": "266.88",
      "close": "269.35",
      "volume": "27477580"
    },
    {
      "date": "2025-06-30",
      "open": "274.73",
      "high": "277.705",
      "low": "272.13",
      "close": "275.65",
      "volume": "24708430"
    },
    {
      "date": "2025-07-01",
      "open": "274.40",
      "high": "274.50",
      "low": "262.6555",
      "close": "264.74",
      "volume": "28847630"
    },
    {
      "date": "2025-07-02",
      "open": "263.99",
      "high": "272.00",
      "low": "262.73",
      "close": "269.90",
      "volume": "17582090"
    },
    {
      "date": "2025-07-03",
      "open": "270.73",
      "high": "275.80",
      "low": "270.12",
      "close": "275.18",
      "volume": "10592660"
    },
    {
      "date": "2025-07-07",
      "open": "275.13",
      "high": "277.56",
      "low": "272.66",
      "close": "274.18",
      "volume": "16760620"
    },
    {
      "date": "2025-07-08",
      "open": "276.345",
      "high": "276.345",
      "low": "271.1545",
      "close": "271.80",
      "volume": "14869410"
    },
    {
      "date": "2025-07-09",
      "open": "272.96",
      "high": "279.45",
      "low": "272.72",
      "close": "277.90",
      "volume": "20133000"
    },
    {
      "date": "2025-07-10",
      "open": "279.785",
      "high": "281.18",
      "low": "272.70",
      "close": "275.40",
      "volume": "17891600"
    },
    {
      "date": "2025-07-11",
      "open": "274.14",
      "high": "276.47",
      "low": "271.89",
      "close": "274.38",
      "volume": "14274670"
    },
    {
      "date": "2025-07-14",
      "open": "274.13",
      "high": "278.355",
      "low": "269.58",
      "close": "275.60",
      "volume": "11934240"
    },
    {
      "date": "2025-07-15",
      "open": "279.805",
      "high": "283.36",
      "low": "277.8501",
      "close": "280.94",
      "volume": "17918350"
    },
    {
      "date": "2025-07-16",
      "open": "280.105",
      "high": "281.51",
      "low": "275.67",
      "close": "280.81",
      "volume": "15031020"
    },
    {
      "date": "2025-07-17",
      "open": "281.14",
      "high": "288.28",
      "low": "279.91",
      "close": "286.45",
      "volume": "17231100"
    },
    {
      "date": "2025-07-18",
      "open": "287.11",
      "high": "287.53",
      "low": "281.00",
      "close": "283.34",
      "volume": "15012410"
    },
    {
      "date": "2025-07-21",
      "open": "283.955",
      "high": "290.54",
      "low": "283.63",
      "close": "288.21",
      "volume": "17726800"
    },
    {
      "date": "2025-07-22",
      "open": "287.655",
      "high": "288.00",
      "low": "276.43",
      "close": "278.59",
      "volume": "16564830"
    },
    {
      "date": "2025-07-23",
      "open": "276.78",
      "high": "284.00",
      "low": "273.00",
      "close": "283.69",
      "volume": "20556240"
    },
    {
      "date": "2025-07-24",
      "open": "289.79",
      "high": "291.20",
      "low": "283.50",
      "close": "288.71",
      "volume": "16413780"
    },
    {
      "date": "2025-07-25",
      "open": "288.07",
      "high": "292.5943",
      "low": "287.27",
      "close": "290.18",
      "volume": "12476250"
    },
    {
      "date": "2025-07-28",
      "open": "292.46",
      "high": "295.45",
      "low": "290.59",
      "close": "294.30",
      "volume": "13683380"
    },
    {
      "date": "2025-07-29",
      "open": "297.50",
      "high": "302.19",
      "low": "294.87",
      "close": "297.42",
      "volume": "19210780"
    },
    {
      "date": "2025-07-30",
      "open": "297.15",
      "high": "303.255",
      "low": "295.80",
      "close": "302.62",
      "volume": "16738930"
    },
    {
      "date": "2025-07-31",
      "open": "302.80",
      "high": "306.949",
      "low": "290.225",
      "close": "293.70",
      "volume": "25488480"
    },
    {
      "date": "2025-08-01",
      "open": "286.535",
      "high": "292.6365",
      "low": "281.61",
      "close": "288.64",
      "volume": "21428130"
    },
    {
      "date": "2025-08-04",
      "open": "292.20",
      "high": "298.48",
      "low": "291.40",
      "close": "297.72",
      "volume": "17164630"
    },
    {
      "date": "2025-08-05",
      "open": "297.81",
      "high": "301.20",
      "low": "291.45",
      "close": "292.93",
      "volume": "18477470"
    },
    {
      "date": "2025-08-06",
      "open": "292.90",
      "high": "302.81",
      "low": "291.9044",
      "close": "301.67",
      "volume": "17392100"
    },
    {
      "date": "2025-08-07",
      "open": "306.17",
      "high": "310.34",
      "low": "299.8807",
      "close": "303.76",
      "volume": "16319440"
    },
    {
      "date": "2025-08-08",
      "open": "304.05",
      "high": "307.87",
      "low": "302.5518",
      "close": "304.97",
      "volume": "12458750"
    },
    {
      "date": "2025-08-11",
      "open": "305.05",
      "high": "308.31",
      "low": "301.29",
      "close": "303.90",
      "volume": "12396380"
    },
    {
      "date": "2025-08-12",
      "open": "306.63",
      "high": "313.44",
      "low": "304.665",
      "close": "312.83",
      "volume": "17624010"
    },
    {
      "date": "2025-08-13",
      "open": "316.75",
      "high": "317.35",
      "low": "304.75",
      "close": "309.09",
      "volume": "17371170"
    },
    {
      "date": "2025-08-14",
      "open": "307.01",
      "high": "314.1651",
      "low": "307.0001",
      "close": "311.23",
      "volume": "15717630"
    },
    {
      "date": "2025-08-15",
      "open": "311.03",
      "high": "311.50",
      "low": "299.76",
      "close": "306.34",
      "volume": "22806940"
    },
    {
      "date": "2025-08-18",
      "open": "302.70",
      "high": "306.17",
      "low": "299.00",
      "close": "305.76",
      "volume": "14724670"
    },
    {
      "date": "2025-08-19",
      "open": "302.415",
      "high": "302.8999",
      "low": "292.39",
      "close": "294.91",
      "volume": "20149580"
    },
    {
      "date": "2025-08-20",
      "open": "295.46",
      "high": "295.49",
      "low": "281.87",
      "close": "291.17",
      "volume": "23600510"
    },
    {
      "date": "2025-08-21",
      "open": "290.06",
      "high": "292.385",
      "low": "286.17",
      "close": "289.60",
      "volume": "14946310"
    },
    {
      "date": "2025-08-22",
      "open": "291.745",
      "high": "300.09",
      "low": "289.0101",
      "close": "294.00",
      "volume": "16301330"
    },
    {
      "date": "2025-08-25",
      "open": "292.81",
      "high": "298.4016",
      "low": "291.71",
      "close": "294.23",
      "volume": "15124750"
    },
    {
      "date": "2025-08-26",
      "open": "294.35",
      "high": "300.2499",
      "low": "293.99",
      "close": "298.01",
      "volume": "25689110"
    },
    {
      "date": "2025-08-27",
      "open": "297.53",
      "high": "301.18",
      "low": "293.78",
      "close": "300.25",
      "volume": "13830300"
    },
    {
      "date": "2025-08-28",
      "open": "302.928",
      "high": "311.00",
      "low": "302.333",
      "close": "308.65",
      "volume": "18907050"
    },
    {
      "date": "2025-08-29",
      "open": "307.01",
      "high": "307.01",
      "low": "293.66",
      "close": "297.39",
      "volume": "21610680"
    },
    {
      "date": "2025-09-02",
      "open": "289.34",
      "high": "298.71",
      "low": "287.17",
      "close": "298.24",
      "volume": "19693020"
    },
    {
      "date": "2025-09-03",
      "open": "302.29",
      "high": "304.45",
      "low": "296.40",
      "close": "302.39",
      "volume": "18529390"
    },
    {
      "date": "2025-09-04",
      "open": "305.06",
      "high": "308.78",
      "low": "302.2501",
      "close": "306.10",
      "volume": "31220800"
    },
    {
      "date": "2025-09-05",
      "open": "355.78",
      "high": "356.34",
      "low": "331.42",
      "close": "334.89",
      "volume": "78401550"
    },
    {
      "date": "2025-09-08",
      "open": "342.75",
      "high": "354.1656",
      "low": "341.2501",
      "close": "345.65",
      "volume": "43535640"
    },
    {
      "date": "2025-09-09",
      "open": "349.545",
      "high": "350.98",
      "low": "335.83",
      "close": "336.67",
      "volume": "26972320"
    },
    {
      "date": "2025-09-10",
      "open": "351.52",
      "high": "372.97",
      "low": "350.55",
      "close": "369.57",
      "volume": "51086830"
    },
    {
      "date": "2025-09-11",
      "open": "371.18",
      "high": "374.23",
      "low": "358.7604",
      "close": "359.63",
      "volume": "29430950"
    },
    {
      "date": "2025-09-12",
      "open": "362.91",
      "high": "364.385",
      "low": "357.16",
      "close": "359.87",
      "volume": "31949800"
    },
    {
      "date": "2025-09-15",
      "open": "359.87",
      "high": "365.50",
      "low": "356.34",
      "close": "364.09",
      "volume": "21792190"
    },
    {
      "date": "2025-09-16",
      "open": "365.425",
      "high": "365.69",
      "low": "356.99",
      "close": "360.00",
      "volume": "21306510"
    },
    {
      "date": "2025-09-17",
      "open": "358.85",
      "high": "359.93",
      "low": "341.50",
      "close": "346.17",
      "volume": "45197130"
    },
    {
      "date": "2025-09-18",
      "open": "350.00",
      "high": "350.70",
      "low": "343.79",
      "close": "345.35",
      "volume": "24663890"
    },
    {
      "date": "2025-09-19",
      "open": "344.65",
      "high": "346.27",
      "low": "336.43",
      "close": "344.94",
      "volume": "41240070"
    },
    {
      "date": "2025-09-22",
      "open": "342.425",
      "high": "346.67",
      "low": "337.94",
      "close": "338.79",
      "volume": "28660030"
    },
    {
      "date": "2025-09-23",
      "open": "340.24",
      "high": "345.215",
      "low": "337.0216",
      "close": "338.94",
      "volume": "21944080"
    },
    {
      "date": "2025-09-24",
      "open": "339.755",
      "high": "340.0799",
      "low": "333.81",
      "close": "339.31",
      "volume": "19677300"
    },
    {
      "date": "2025-09-25",
      "open": "332.99",
      "high": "338.062",
      "low": "327.30",
      "close": "336.10",
      "volume": "21678190"
    },
    {
      "date": "2025-09-26",
      "open": "337.43",
      "high": "339.08",
      "low": "330.5801",
      "close": "334.53",
      "volume": "15464700"
    },
    {
      "date": "2025-09-29",
      "open": "336.00",
      "high": "341.05",
      "low": "327.55",
      "close": "327.90",
      "volume": "21336000"
    },
    {
      "date": "2025-09-30",
      "open": "330.12",
      "high": "331.05",
      "low": "324.61",
      "close": "329.91",
      "volume": "20109460"
    },
    {
      "date": "2025-10-01",
      "open": "328.145",
      "high": "337.95",
      "low": "324.50",
      "close": "333.39",
      "volume": "21122690"
    },
    {
      "date": "2025-10-02",
      "open": "347.61",
      "high": "347.61",
      "low": "335.25",
      "close": "338.18",
      "volume": "19917620"
    },
    {
      "date": "2025-10-03",
      "open": "341.50",
      "high": "344.40",
      "low": "335.74",
      "close": "338.37",
      "volume": "14749070"
    },
    {
      "date": "2025-10-06",
      "open": "335.92",
      "high": "344.13",
      "low": "334.56",
      "close": "335.49",
      "volume": "18465730"
    },
    {
      "date": "2025-10-07",
      "open": "337.025",
      "high": "338.11",
      "low": "326.58",
      "close": "336.41",
      "volume": "18086710"
    },
    {
      "date": "2025-10-08",
      "open": "333.82",
      "high": "346.54",
      "low": "332.62",
      "close": "345.50",
      "volume": "21478340"
    },
    {
      "date": "2025-10-09",
      "open": "345.75",
      "high": "347.31",
      "low": "340.40",
      "close": "345.02",
      "volume": "17643740"
    },
    {
      "date": "2025-10-10",
      "open": "345.39",
      "high": "350.60",
      "low": "324.05",
      "close": "324.63",
      "volume": "28941010"
    },
    {
      "date": "2025-10-13",
      "open": "352.77",
      "high": "359.38",
      "low": "343.5201",
      "close": "356.70",
      "volume": "45984260"
    },
    {
      "date": "2025-10-14",
      "open": "350.125",
      "high": "350.67",
      "low": "339.6532",
      "close": "344.13",
      "volume": "22078000"
    },
    {
      "date": "2025-10-15",
      "open": "354.47",
      "high": "359.40",
      "low": "347.50",
      "close": "351.33",
      "volume": "23918540"
    },
    {
      "date": "2025-10-16",
      "open": "356.80",
      "high": "363.24",
      "low": "349.485",
      "close": "354.15",
      "volume": "20317220"
    },
    {
      "date": "2025-10-17",
      "open": "349.61",
      "high": "350.97",
      "low": "340.78",
      "close": "349.33",
      "volume": "20937940"
    },
    {
      "date": "2025-10-20",
      "open": "353.80",
      "high": "356.59",
      "low": "347.84",
      "close": "349.24",
      "volume": "15640230"
    },
    {
      "date": "2025-10-21",
      "open": "350.00",
      "high": "351.10",
      "low": "341.31",
      "close": "342.66",
      "volume": "16092580"
    },
    {
      "date": "2025-10-22",
      "open": "347.30",
      "high": "348.01",
      "low": "335.51",
      "close": "340.30",
      "volume": "19268830"
    },
    {
      "date": "2025-10-23",
      "open": "340.40",
      "high": "346.57",
      "low": "340.40",
      "close": "344.29",
      "volume": "12859160"
    },
    {
      "date": "2025-10-24",
      "open": "352.51",
      "high": "358.30",
      "low": "350.875",
      "close": "354.13",
      "volume": "16143740"
    },
    {
      "date": "2025-10-27",
      "open": "361.54",
      "high": "362.75",
      "low": "355.08",
      "close": "362.05",
      "volume": "20065770"
    },
    {
      "date": "2025-10-28",
      "open": "362.62",
      "high": "374.06",
      "low": "362.53",
      "close": "372.97",
      "volume": "21056050"
    },
    {
      "date": "2025-10-29",
      "open": "373.19",
      "high": "386.48",
      "low": "373.19",
      "close": "385.98",
      "volume": "24975210"
    },
    {
      "date": "2025-10-30",
      "open": "386.40",
      "high": "386.40",
      "low": "370.06",
      "close": "376.47",
      "volume": "24295270"
    },
    {
      "date": "2025-10-31",
      "open": "378.27",
      "high": "378.82",
      "low": "365.10",
      "close": "369.63",
      "volume": "21598440"
    },
    {
      "date": "2025-11-03",
      "open": "372.00",
      "high": "374.85",
      "low": "361.98",
      "close": "362.55",
      "volume": "17198920"
    },
    {
      "date": "2025-11-04",
      "open": "358.52",
      "high": "368.95",
      "low": "351.00",
      "close": "351.94",
      "volume": "24047460"
    },
    {
      "date": "2025-11-05",
      "open": "350.89",
      "high": "364.8699",
      "low": "350.0913",
      "close": "358.98",
      "volume": "17087640"
    },
    {
      "date": "2025-11-06",
      "open": "360.11",
      "high": "363.50",
      "low": "352.71",
      "close": "355.59",
      "volume": "19896860"
    },
    {
      "date": "2025-11-07",
      "open": "354.185",
      "high": "354.50",
      "low": "337.27",
      "close": "349.43",
      "volume": "21903220"
    },
    {
      "date": "2025-11-10",
      "open": "357.90",
      "high": "360.00",
      "low": "354.61",
      "close": "358.39",
      "volume": "16408960"
    },
    {
      "date": "2025-11-11",
      "open": "358.97",
      "high": "361.885",
      "low": "349.67",
      "close": "351.96",
      "volume": "16446800"
    },
    {
      "date": "2025-11-12",
      "open": "358.035",
      "high": "358.87",
      "low": "351.68",
      "close": "355.22",
      "volume": "12190450"
    },
    {
      "date": "2025-11-13",
      "open": "351.58",
      "high": "353.55",
      "low": "334.16",
      "close": "339.98",
      "volume": "22616620"
    },
    {
      "date": "2025-11-14",
      "open": "331.47",
      "high": "344.74",
      "low": "329.06",
      "close": "342.46",
      "volume": "18500850"
    },
    {
      "date": "2025-11-17",
      "open": "339.815",
      "high": "352.20",
      "low": "337.52",
      "close": "342.65",
      "volume": "14799570"
    },
    {
      "date": "2025-11-18",
      "open": "343.20",
      "high": "347.97",
      "low": "335.51",
      "close": "340.50",
      "volume": "21726810"
    },
    {
      "date": "2025-11-19",
      "open": "340.705",
      "high": "359.69",
      "low": "337.80",
      "close": "354.42",
      "volume": "21851880"
    },
    {
      "date": "2025-11-20",
      "open": "366.00",
      "high": "376.08",
      "low": "345.18",
      "close": "346.82",
      "volume": "28866960"
    },
    {
      "date": "2025-11-21",
      "open": "345.155",
      "high": "348.60",
      "low": "331.80",
      "close": "340.20",
      "volume": "30280340"
    },
    {
      "date": "2025-11-24",
      "open": "347.73",
      "high": "382.00",
      "low": "347.66",
      "close": "377.96",
      "volume": "47262430"
    },
    {
      "date": "2025-11-25",
      "open": "384.93",
      "high": "388.13",
      "low": "371.75",
      "close": "385.03",
      "volume": "33507570"
    },
    {
      "date": "2025-11-26",
      "open": "385.55",
      "high": "399.87",
      "low": "383.26",
      "close": "397.57",
      "volume": "28693010"
    },
    {
      "date": "2025-11-28",
      "open": "399.35",
      "high": "403.00",
      "low": "397.16",
      "close": "402.96",
      "volume": "13365500"
    },
    {
      "date": "2025-12-01",
      "open": "394.85",
      "high": "395.42",
      "low": "385.10",
      "close": "386.08",
      "volume": "23251970"
    },
    {
      "date": "2025-12-02",
      "open": "388.31",
      "high": "393.50",
      "low": "379.79",
      "close": "381.57",
      "volume": "22206950"
    },
    {
      "date": "2025-12-03",
      "open": "380.00",
      "high": "382.30",
      "low": "370.65",
      "close": "380.61",
      "volume": "21336370"
    },
    {
      "date": "2025-12-04",
      "open": "380.68",
      "high": "383.89",
      "low": "376.53",
      "close": "381.03",
      "volume": "15845860"
    },
    {
      "date": "2025-12-05",
      "open": "386.165",
      "high": "393.53",
      "low": "385.1452",
      "close": "390.24",
      "volume": "24779920"
    },
    {
      "date": "2025-12-08",
      "open": "402.48",
      "high": "407.285",
      "low": "397.40",
      "close": "401.10",
      "volume": "30410550"
    },
    {
      "date": "2025-12-09",
      "open": "398.745",
      "high": "406.93",
      "low": "395.51",
      "close": "406.29",
      "volume": "24545960"
    },
    {
      "date": "2025-12-10",
      "open": "402.20",
      "high": "414.61",
      "low": "399.56",
      "close": "412.97",
      "volume": "31530980"
    },
    {
      "date": "2025-12-11",
      "open": "404.825",
      "high": "409.30",
      "low": "394.19",
      "close": "406.37",
      "volume": "45681620"
    },
    {
      "date": "2025-12-12",
      "open": "379.96",
      "high": "382.00",
      "low": "355.15",
      "close": "359.93",
      "volume": "95588460"
    },
    {
      "date": "2025-12-15",
      "open": "361.89",
      "high": "362.00",
      "low": "337.51",
      "close": "339.81",
      "volume": "65894900"
    },
    {
      "date": "2025-12-16",
      "open": "336.02",
      "high": "347.4999",
      "low": "335.06",
      "close": "341.30",
      "volume": "58061050"
    },
    {
      "date": "2025-12-17",
      "open": "346.61",
      "high": "346.61",
      "low": "321.42",
      "close": "326.02",
      "volume": "73300900"
    },
    {
      "date": "2025-12-18",
      "open": "336.00",
      "high": "336.025",
      "low": "323.63",
      "close": "329.88",
      "volume": "54501920"
    },
    {
      "date": "2025-12-19",
      "open": "333.335",
      "high": "343.45",
      "low": "332.5775",
      "close": "340.36",
      "volume": "159095200"
    },
    {
      "date": "2025-12-22",
      "open": "346.03",
      "high": "346.24",
      "low": "337.22",
      "close": "341.45",
      "volume": "28739580"
    },
    {
      "date": "2025-12-23",
      "open": "340.81",
      "high": "350.11",
      "low": "338.54",
      "close": "349.32",
      "volume": "28232580"
    },
    {
      "date": "2025-12-24",
      "open": "350.685",
      "high": "352.86",
      "low": "347.14",
      "close": "350.22",
      "volume": "11424400"
    },
    {
      "date": "2025-12-26",
      "open": "351.06",
      "high": "353.25",
      "low": "347.75",
      "close": "352.13",
      "volume": "15028130"
    },
    {
      "date": "2025-12-29",
      "open": "348.72",
      "high": "350.33",
      "low": "344.69",
      "close": "349.39",
      "volume": "21946860"
    },
    {
      "date": "2025-12-30",
      "open": "349.97",
      "high": "352.68",
      "low": "349.30",
      "close": "349.85",
      "volume": "16633610"
    },
    {
      "date": "2025-12-31",
      "open": "349.73",
      "high": "349.88",
      "low": "345.42",
      "close": "346.10",
      "volume": "15346050"
    },
    {
      "date": "2026-01-02",
      "open": "352.775",
      "high": "360.66",
      "low": "345.56",
      "close": "347.62",
      "volume": "25398630"
    },
    {
      "date": "2026-01-05",
      "open": "354.74",
      "high": "355.03",
      "low": "336.50",
      "close": "343.42",
      "volume": "31136050"
    },
    {
      "date": "2026-01-06",
      "open": "343.60",
      "high": "349.05",
      "low": "338.00",
      "close": "343.77",
      "volume": "27135530"
    },
    {
      "date": "2026-01-07",
      "open": "341.70",
      "high": "349.70",
      "low": "335.88",
      "close": "343.50",
      "volume": "20249260"
    },
    {
      "date": "2026-01-08",
      "open": "342.78",
      "high": "343.68",
      "low": "330.50",
      "close": "332.48",
      "volume": "24385180"
    },
    {
      "date": "2026-01-09",
      "open": "337.92",
      "high": "347.39",
      "low": "333.50",
      "close": "344.97",
      "volume": "22482510"
    },
    {
      "date": "2026-01-12",
      "open": "340.95",
      "high": "353.90",
      "low": "340.95",
      "close": "352.21",
      "volume": "20949630"
    },
    {
      "date": "2026-01-13",
      "open": "352.88",
      "high": "359.49",
      "low": "350.91",
      "close": "354.61",
      "volume": "18307970"
    },
    {
      "date": "2026-01-14",
      "open": "348.97",
      "high": "350.69",
      "low": "334.4201",
      "close": "339.89",
      "volume": "30094730"
    },
    {
      "date": "2026-01-15",
      "open": "349.12",
      "high": "349.68",
      "low": "341.67",
      "close": "343.02",
      "volume": "22218790"
    },
    {
      "date": "2026-01-16",
      "open": "346.265",
      "high": "354.51",
      "low": "344.05",
      "close": "351.71",
      "volume": "31291210"
    },
    {
      "date": "2026-01-20",
      "open": "344.10",
      "high": "345.40",
      "low": "331.80",
      "close": "332.60",
      "volume": "32293870"
    },
    {
      "date": "2026-01-21",
      "open": "335.505",
      "high": "335.80",
      "low": "324.2001",
      "close": "328.80",
      "volume": "32006560"
    },
    {
      "date": "2026-01-22",
      "open": "335.35",
      "high": "336.99",
      "low": "324.89",
      "close": "325.49",
      "volume": "24275400"
    },
    {
      "date": "2026-01-23",
      "open": "319.30",
      "high": "321.99",
      "low": "314.11",
      "close": "320.05",
      "volume": "30259480"
    },
    {
      "date": "2026-01-26",
      "open": "319.80",
      "high": "328.68",
      "low": "317.60",
      "close": "324.85",
      "volume": "25006400"
    },
    {
      "date": "2026-01-27",
      "open": "329.76",
      "high": "334.76",
      "low": "327.02",
      "close": "332.79",
      "volume": "25537630"
    },
    {
      "date": "2026-01-28",
      "open": "338.85",
      "high": "339.99",
      "low": "326.70",
      "close": "333.24",
      "volume": "23001670"
    },
    {
      "date": "2026-01-29",
      "open": "332.56",
      "high": "335.95",
      "low": "320.28",
      "close": "330.73",
      "volume": "20447470"
    },
    {
      "date": "2026-01-30",
      "open": "332.44",
      "high": "338.20",
      "low": "328.33",
      "close": "331.30",
      "volume": "28313040"
    },
    {
      "date": "2026-02-02",
      "open": "326.11",
      "high": "336.055",
      "low": "325.75",
      "close": "331.11",
      "volume": "17278170"
    },
    {
      "date": "2026-02-03",
      "open": "336.74",
      "high": "338.90",
      "low": "308.65",
      "close": "320.33",
      "volume": "36914780"
    },
    {
      "date": "2026-02-04",
      "open": "319.51",
      "high": "319.51",
      "low": "295.30",
      "close": "308.05",
      "volume": "43330320"
    },
    {
      "date": "2026-02-05",
      "open": "314.335",
      "high": "326.53",
      "low": "306.7001",
      "close": "310.51",
      "volume": "42775810"
    },
    {
      "date": "2026-02-06",
      "open": "320.10",
      "high": "335.00",
      "low": "316.30",
      "close": "332.92",
      "volume": "33003430"
    },
    {
      "date": "2026-02-09",
      "open": "330.77",
      "high": "352.34",
      "low": "330.65",
      "close": "343.94",
      "volume": "30091010"
    },
    {
      "date": "2026-02-10",
      "open": "347.47",
      "high": "348.01",
      "low": "339.84",
      "close": "340.44",
      "volume": "19542680"
    },
    {
      "date": "2026-02-11",
      "open": "346.80",
      "high": "347.20",
      "low": "333.74",
      "close": "342.76",
      "volume": "17004710"
    },
    {
      "date": "2026-02-12",
      "open": "343.83",
      "high": "346.2881",
      "low": "329.56",
      "close": "331.17",
      "volume": "22007270"
    },
    {
      "date": "2026-02-13",
      "open": "329.85",
      "high": "334.32",
      "low": "324.69",
      "close": "325.17",
      "volume": "18397160"
    },
    {
      "date": "2026-02-17",
      "open": "319.675",
      "high": "335.75",
      "low": "316.31",
      "close": "332.54",
      "volume": "23469730"
    },
    {
      "date": "2026-02-18",
      "open": "329.52",
      "high": "337.88",
      "low": "327.23",
      "close": "333.51",
      "volume": "13565300"
    },
    {
      "date": "2026-02-19",
      "open": "333.01",
      "high": "338.44",
      "low": "329.68",
      "close": "333.99",
      "volume": "15180880"
    },
    {
      "date": "2026-02-20",
      "open": "332.355",
      "high": "340.11",
      "low": "329.58",
      "close": "332.65",
      "volume": "17658930"
    },
    {
      "date": "2026-02-23",
      "open": "332.25",
      "high": "338.50",
      "low": "325.32",
      "close": "330.34",
      "volume": "16472390"
    },
    {
      "date": "2026-02-24",
      "open": "322.54",
      "high": "328.305",
      "low": "314.45",
      "close": "325.49",
      "volume": "23614370"
    },
    {
      "date": "2026-02-25",
      "open": "330.74",
      "high": "335.91",
      "low": "329.28",
      "close": "332.31",
      "volume": "20182310"
    },
    {
      "date": "2026-02-26",
      "open": "326.50",
      "high": "326.575",
      "low": "307.93",
      "close": "321.70",
      "volume": "33025280"
    },
    {
      "date": "2026-02-27",
      "open": "310.70",
      "high": "320.00",
      "low": "310.00",
      "close": "319.55",
      "volume": "28004180"
    },
    {
      "date": "2026-03-02",
      "open": "309.36",
      "high": "320.04",
      "low": "307.20",
      "close": "318.82",
      "volume": "20567230"
    },
    {
      "date": "2026-03-03",
      "open": "313.00",
      "high": "315.88",
      "low": "307.40",
      "close": "313.84",
      "volume": "20826180"
    },
    {
      "date": "2026-03-04",
      "open": "315.68",
      "high": "322.64",
      "low": "311.74",
      "close": "317.53",
      "volume": "34895800"
    },
    {
      "date": "2026-03-05",
      "open": "330.175",
      "high": "336.12",
      "low": "323.03",
      "close": "332.77",
      "volume": "57076630"
    },
    {
      "date": "2026-03-06",
      "open": "328.28",
      "high": "343.51",
      "low": "327.404",
      "close": "330.48",
      "volume": "39152160"
    },
    {
      "date": "2026-03-09",
      "open": "327.25",
      "high": "348.49",
      "low": "323.6101",
      "close": "345.75",
      "volume": "40605820"
    },
    {
      "date": "2026-03-10",
      "open": "348.73",
      "high": "353.14",
      "low": "340.80",
      "close": "342.58",
      "volume": "29531700"
    },
    {
      "date": "2026-03-11",
      "open": "342.59",
      "high": "345.81",
      "low": "338.22",
      "close": "341.57",
      "volume": "20104100"
    },
    {
      "date": "2026-03-12",
      "open": "337.74",
      "high": "339.83",
      "low": "332.20",
      "close": "335.97",
      "volume": "21982750"
    },
    {
      "date": "2026-03-13",
      "open": "337.68",
      "high": "338.32",
      "low": "321.43",
      "close": "322.16",
      "volume": "34724950"
    },
    {
      "date": "2026-03-16",
      "open": "326.02",
      "high": "329.20",
      "low": "320.06",
      "close": "324.92",
      "volume": "31363090"
    },
    {
      "date": "2026-03-17",
      "open": "325.76",
      "high": "327.44",
      "low": "317.25",
      "close": "321.31",
      "volume": "38026500"
    },
    {
      "date": "2026-03-18",
      "open": "320.425",
      "high": "325.44",
      "low": "315.55",
      "close": "315.93",
      "volume": "25460600"
    },
    {
      "date": "2026-03-19",
      "open": "312.47",
      "high": "323.27",
      "low": "308.51",
      "close": "319.84",
      "volume": "23524820"
    },
    {
      "date": "2026-03-20",
      "open": "320.12",
      "high": "321.51",
      "low": "309.92",
      "close": "310.51",
      "volume": "43325940"
    },
    {
      "date": "2026-03-23",
      "open": "318.00",
      "high": "326.48",
      "low": "314.93",
      "close": "322.51",
      "volume": "27369190"
    },
    {
      "date": "2026-03-24",
      "open": "320.00",
      "high": "324.3999",
      "low": "314.84",
      "close": "318.29",
      "volume": "19799010"
    },
    {
      "date": "2026-03-25",
      "open": "322.59",
      "high": "324.30",
      "low": "316.719",
      "close": "318.81",
      "volume": "19899990"
    },
    {
      "date": "2026-03-26",
      "open": "314.02",
      "high": "316.92",
      "low": "309.17",
      "close": "309.415",
      "volume": "20343710"
    },
    {
      "date": "2026-03-27",
      "open": "307.06",
      "high": "307.50",
      "low": "298.87",
      "close": "300.68",
      "volume": "23593930"
    },
    {
      "date": "2026-03-30",
      "open": "300.87",
      "high": "304.77",
      "low": "289.96",
      "close": "293.41",
      "volume": "28054450"
    },
    {
      "date": "2026-03-31",
      "open": "299.39",
      "high": "310.31",
      "low": "296.335",
      "close": "309.51",
      "volume": "29289520"
    },
    {
      "date": "2026-04-01",
      "open": "313.365",
      "high": "315.79",
      "low": "310.48",
      "close": "313.49",
      "volume": "19171020"
    },
    {
      "date": "2026-04-02",
      "open": "304.49",
      "high": "314.69",
      "low": "301.7485",
      "close": "314.55",
      "volume": "14021080"
    },
    {
      "date": "2026-04-06",
      "open": "315.06",
      "high": "316.40",
      "low": "310.28",
      "close": "314.43",
      "volume": "12111340"
    },
    {
      "date": "2026-04-07",
      "open": "326.73",
      "high": "334.15",
      "low": "321.80",
      "close": "333.97",
      "volume": "33310930"
    },
    {
      "date": "2026-04-08",
      "open": "351.75",
      "high": "354.14",
      "low": "342.53",
      "close": "350.63",
      "volume": "31573110"
    },
    {
      "date": "2026-04-09",
      "open": "352.30",
      "high": "358.70",
      "low": "351.50",
      "close": "354.91",
      "volume": "20514940"
    },
    {
      "date": "2026-04-10",
      "open": "360.94",
      "high": "376.55",
      "low": "360.82",
      "close": "371.55",
      "volume": "29958080"
    },
    {
      "date": "2026-04-13",
      "open": "369.66",
      "high": "380.86",
      "low": "369.48",
      "close": "379.75",
      "volume": "24115840"
    },
    {
      "date": "2026-04-14",
      "open": "377.90",
      "high": "382.28",
      "low": "376.32",
      "close": "380.78",
      "volume": "24423030"
    },
    {
      "date": "2026-04-15",
      "open": "389.88",
      "high": "397.08",
      "low": "385.57",
      "close": "396.72",
      "volume": "29559300"
    },
    {
      "date": "2026-04-16",
      "open": "395.00",
      "high": "399.68",
      "low": "392.35",
      "close": "398.47",
      "volume": "18872900"
    },
    {
      "date": "2026-04-17",
      "open": "400.90",
      "high": "406.725",
      "low": "399.81",
      "close": "406.54",
      "volume": "20581700"
    },
    {
      "date": "2026-04-20",
      "open": "405.70",
      "high": "406.42",
      "low": "395.90",
      "close": "399.63",
      "volume": "16922030"
    },
    {
      "date": "2026-04-21",
      "open": "399.41",
      "high": "403.60",
      "low": "394.57",
      "close": "402.17",
      "volume": "16275470"
    },
    {
      "date": "2026-04-22",
      "open": "406.98",
      "high": "423.20",
      "low": "404.86",
      "close": "422.65",
      "volume": "23702550"
    },
    {
      "date": "2026-04-23",
      "open": "422.39",
      "high": "429.31",
      "low": "417.80",
      "close": "419.94",
      "volume": "19501550"
    },
    {
      "date": "2026-04-24",
      "open": "424.98",
      "high": "425.00",
      "low": "408.86",
      "close": "422.76",
      "volume": "22491080"
    },
    {
      "date": "2026-04-27",
      "open": "420.475",
      "high": "422.75",
      "low": "414.63",
      "close": "418.20",
      "volume": "17451600"
    },
    {
      "date": "2026-04-28",
      "open": "400.305",
      "high": "405.81",
      "low": "394.65",
      "close": "399.83",
      "volume": "25519210"
    },
    {
      "date": "2026-04-29",
      "open": "403.50",
      "high": "405.64",
      "low": "396.78",
      "close": "405.45",
      "volume": "15962460"
    },
    {
      "date": "2026-04-30",
      "open": "415.52",
      "high": "418.38",
      "low": "404.2301",
      "close": "417.43",
      "volume": "21821580"
    },
    {
      "date": "2026-05-01",
      "open": "415.092",
      "high": "423.17",
      "low": "413.28",
      "close": "421.28",
      "volume": "11882590"
    },
    {
      "date": "2026-05-04",
      "open": "418.215",
      "high": "423.83",
      "low": "409.53",
      "close": "416.50",
      "volume": "15140430"
    },
    {
      "date": "2026-05-05",
      "open": "421.66",
      "high": "433.39",
      "low": "419.35",
      "close": "427.36",
      "volume": "21175180"
    },
    {
      "date": "2026-05-06",
      "open": "435.56",
      "high": "437.68",
      "low": "417.78",
      "close": "425.44",
      "volume": "20707020"
    },
    {
      "date": "2026-05-07",
      "open": "421.82",
      "high": "426.49",
      "low": "406.30",
      "close": "412.56",
      "volume": "22791740"
    },
    {
      "date": "2026-05-08",
      "open": "419.80",
      "high": "435.00",
      "low": "414.00",
      "close": "430.00",
      "volume": "22561420"
    },
    {
      "date": "2026-05-11",
      "open": "427.615",
      "high": "433.6463",
      "low": "425.0501",
      "close": "428.43",
      "volume": "16825490"
    },
    {
      "date": "2026-05-12",
      "open": "423.43",
      "high": "429.34",
      "low": "408.41",
      "close": "419.30",
      "volume": "19004350"
    },
    {
      "date": "2026-05-13",
      "open": "415.805",
      "high": "418.63",
      "low": "404.80",
      "close": "416.79",
      "volume": "16981160"
    },
    {
      "date": "2026-05-14",
      "open": "416.73",
      "high": "442.36",
      "low": "415.59",
      "close": "439.79",
      "volume": "19733760"
    },
    {
      "date": "2026-05-15",
      "open": "432.81",
      "high": "432.81",
      "low": "419.80",
      "close": "425.19",
      "volume": "18957090"
    },
    {
      "date": "2026-05-18",
      "open": "421.41",
      "high": "422.01",
      "low": "414.37",
      "close": "420.71",
      "volume": "17863290"
    },
    {
      "date": "2026-05-19",
      "open": "409.815",
      "high": "417.9499",
      "low": "405.86",
      "close": "411.07",
      "volume": "20652070"
    },
    {
      "date": "2026-05-20",
      "open": "412.81",
      "high": "424.17",
      "low": "411.42",
      "close": "417.76",
      "volume": "16312550"
    },
    {
      "date": "2026-05-21",
      "open": "413.55",
      "high": "422.25",
      "low": "410.50",
      "close": "414.57",
      "volume": "16865290"
    },
    {
      "date": "2026-05-22",
      "open": "417.49",
      "high": "419.99",
      "low": "410.21",
      "close": "414.14",
      "volume": "14086440"
    },
    {
      "date": "2026-05-26",
      "open": "418.50",
      "high": "435.31",
      "low": "417.00",
      "close": "422.01",
      "volume": "22562900"
    },
    {
      "date": "2026-05-27",
      "open": "425.07",
      "high": "432.80",
      "low": "416.49",
      "close": "421.86",
      "volume": "17601010"
    },
    {
      "date": "2026-05-28",
      "open": "421.14",
      "high": "429.68",
      "low": "414.01",
      "close": "426.58",
      "volume": "17855570"
    },
    {
      "date": "2026-05-29",
      "open": "432.95",
      "high": "448.90",
      "low": "431.4707",
      "close": "446.77",
      "volume": "41798350"
    },
    {
      "date": "2026-06-01",
      "open": "450.09",
      "high": "466.05",
      "low": "442.22",
      "close": "459.97",
      "volume": "30585990"
    },
    {
      "date": "2026-06-02",
      "open": "488.79",
      "high": "488.82",
      "low": "470.459",
      "close": "481.57",
      "volume": "38306650"
    },
    {
      "date": "2026-06-03",
      "open": "494.775",
      "high": "495.00",
      "low": "472.64",
      "close": "479.23",
      "volume": "50126450"
    },
    {
      "date": "2026-06-04",
      "open": "408.99",
      "high": "426.48",
      "low": "403.0101",
      "close": "418.91",
      "volume": "80979450"
    },
    {
      "date": "2026-06-05",
      "open": "407.605",
      "high": "410.50",
      "low": "385.59",
      "close": "385.73",
      "volume": "51146090"
    },
    {
      "date": "2026-06-08",
      "open": "402.62",
      "high": "402.838",
      "low": "391.35",
      "close": "396.60",
      "volume": "37098980"
    },
    {
      "date": "2026-06-09",
      "open": "401.61",
      "high": "407.87",
      "low": "370.33",
      "close": "392.16",
      "volume": "37026900"
    },
    {
      "date": "2026-06-10",
      "open": "381.495",
      "high": "385.81",
      "low": "371.165",
      "close": "372.10",
      "volume": "38193450"
    },
    {
      "date": "2026-06-11",
      "open": "372.82",
      "high": "389.50",
      "low": "370.55",
      "close": "385.57",
      "volume": "35187580"
    },
    {
      "date": "2026-06-12",
      "open": "383.72",
      "high": "384.9799",
      "low": "377.00",
      "close": "382.07",
      "volume": "27630070"
    },
    {
      "date": "2026-06-15",
      "open": "395.51",
      "high": "396.20",
      "low": "388.60",
      "close": "393.94",
      "volume": "32394180"
    },
    {
      "date": "2026-06-16",
      "open": "390.21",
      "high": "391.79",
      "low": "376.46",
      "close": "376.71",
      "volume": "31573670"
    },
    {
      "date": "2026-06-17",
      "open": "388.705",
      "high": "400.65",
      "low": "382.65",
      "close": "392.90",
      "volume": "40005500"
    },
    {
      "date": "2026-06-18",
      "open": "409.58",
      "high": "412.70",
      "low": "405.38",
      "close": "411.35",
      "volume": "45076050"
    },
    {
      "date": "2026-06-22",
      "open": "413.66",
      "high": "414.64",
      "low": "391.91",
      "close": "392.13",
      "volume": "26403670"
    },
    {
      "date": "2026-06-23",
      "open": "377.865",
      "high": "391.02",
      "low": "376.6637",
      "close": "380.15",
      "volume": "33122250"
    },
    {
      "date": "2026-06-24",
      "open": "386.62",
      "high": "388.74",
      "low": "376.96",
      "close": "382.07",
      "volume": "29938730"
    },
    {
      "date": "2026-06-25",
      "open": "386.575",
      "high": "388.799",
      "low": "372.70",
      "close": "378.91",
      "volume": "23412030"
    },
    {
      "date": "2026-06-26",
      "open": "370.45",
      "high": "373.69",
      "low": "363.83",
      "close": "365.02",
      "volume": "34839250"
    },
    {
      "date": "2026-06-29",
      "open": "373.615",
      "high": "376.2099",
      "low": "360.46",
      "close": "372.45",
      "volume": "24285240"
    },
    {
      "date": "2026-06-30",
      "open": "374.79",
      "high": "379.62",
      "low": "370.64",
      "close": "377.75",
      "volume": "28517370"
    },
    {
      "date": "2026-07-01",
      "open": "371.87",
      "high": "373.75",
      "low": "368.03",
      "close": "369.34",
      "volume": "23712610"
    },
    {
      "date": "2026-07-02",
      "open": "365.725",
      "high": "374.00",
      "low": "356.43",
      "close": "360.45",
      "volume": "26788850"
    },
    {
      "date": "2026-07-06",
      "open": "373.61",
      "high": "383.16",
      "low": "371.18",
      "close": "373.90",
      "volume": "24544000"
    },
    {
      "date": "2026-07-07",
      "open": "366.555",
      "high": "372.9599",
      "low": "362.01",
      "close": "370.78",
      "volume": "24116690"
    },
    {
      "date": "2026-07-08",
      "open": "377.52",
      "high": "395.09",
      "low": "376.89",
      "close": "388.69",
      "volume": "31624070"
    },
    {
      "date": "2026-07-09",
      "open": "402.19",
      "high": "407.52",
      "low": "387.93",
      "close": "401.11",
      "volume": "28073960"
    },
    {
      "date": "2026-07-10",
      "open": "398.50",
      "high": "402.44",
      "low": "395.70",
      "close": "399.97",
      "volume": "14595930"
    },
    {
      "date": "2026-07-13",
      "open": "393.475",
      "high": "395.745",
      "low": "383.42",
      "close": "384.05",
      "volume": "21294510"
    },
    {
      "date": "2026-07-14",
      "open": "395.72",
      "high": "397.33",
      "low": "384.6404",
      "close": "389.11",
      "volume": "20118720"
    },
    {
      "date": "2026-07-15",
      "open": "396.09",
      "high": "399.00",
      "low": "386.74",
      "close": "394.28",
      "volume": "16324130"
    },
    {
      "date": "2026-07-16",
      "open": "384.535",
      "high": "386.74",
      "low": "371.90",
      "close": "374.45",
      "volume": "23407240"
    },
    {
      "date": "2026-07-17",
      "open": "366.045",
      "high": "377.35",
      "low": "357.80",
      "close": "370.825",
      "volume": "23272210"
    },
    {
      "date": "2026-07-20",
      "open": "378.76",
      "high": "383.59",
      "low": "375.96",
      "close": "378.16",
      "volume": "14420450"
    },
    {
      "date": "2026-07-21",
      "open": "390.21",
      "high": "390.5834",
      "low": "379.22",
      "close": "386.50",
      "volume": "17291140"
    },
    {
      "date": "2026-07-22",
      "open": "380.20",
      "high": "398.585",
      "low": "380.00",
      "close": "396.81",
      "volume": "16966190"
    },
    {
      "date": "2026-07-23",
      "open": "392.19",
      "high": "397.61",
      "low": "386.82",
      "close": "392.47",
      "volume": "16348680"
    },
    {
      "date": "2026-07-24",
      "open": "387.68",
      "high": "389.27",
      "low": "378.75",
      "close": "381.92",
      "volume": "15149400"
    },
    {
      "date": "2026-07-27",
      "open": "389.815",
      "high": "389.90",
      "low": "373.50",
      "close": "383.22",
      "volume": "18502120"
    },
    {
      "date": "2026-07-28",
      "open": "374.36",
      "high": "385.80",
      "low": "371.52",
      "close": "380.91",
      "volume": "20328410"
    },
    {
      "date": "2026-07-29",
      "open": "380.635",
      "high": "386.12",
      "low": "369.5101",
      "close": "370.32",
      "volume": "21374410"
    },
    {
      "date": "2026-07-30",
      "open": "380.35",
      "high": "388.68",
      "low": "377.54",
      "close": "387.84",
      "volume": "23639840"
    },
    {
      "date": "2026-07-31",
      "open": "394.83",
      "high": "399.92",
      "low": "379.71",
      "close": "389.28",
      "volume": "20391000"
    },
    {
      "date": "2026-08-03",
      "open": "384.405",
      "high": "392.605",
      "low": "374.61",
      "close": "392.23",
      "volume": "17315080"
    },
    {
      "date": "2026-08-04",
      "open": "402.97",
      "high": "422.065",
      "low": "400.68",
      "close": "418.16",
      "volume": "29564240"
    },
    {
      "date": "2026-08-05",
      "open": "421.70",
      "high": "427.00",
      "low": "416.89",
      "close": "418.28",
      "volume": "16880450"
    }
  ]
}