{
  "source": "https://api.nasdaq.com/api/quote/META/historical",
  "symbol": "META",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "361.40",
      "high": "365.15",
      "low": "361.395",
      "close": "363.51",
      "volume": "8925017"
    },
    {
      "date": "2021-08-09",
      "open": "363.762",
      "high": "365.775",
      "low": "360.75",
      "close": "361.61",
      "volume": "7798872"
    },
    {
      "date": "2021-08-10",
      "open": "361.825",
      "high": "364.10",
      "low": "359.0435",
      "close": "361.13",
      "volume": "7469878"
    },
    {
      "date": "2021-08-11",
      "open": "362.10",
      "high": "362.36",
      "low": "357.81",
      "close": "359.96",
      "volume": "8400332"
    },
    {
      "date": "2021-08-12",
      "open": "358.45",
      "high": "363.00",
      "low": "357.11",
      "close": "362.65",
      "volume": "7175206"
    },
    {
      "date": "2021-08-13",
      "open": "362.97",
      "high": "364.6607",
      "low": "361.48",
      "close": "363.18",
      "volume": "7195724"
    },
    {
      "date": "2021-08-16",
      "open": "362.52",
      "high": "366.95",
      "low": "357.38",
      "close": "366.56",
      "volume": "11232270"
    },
    {
      "date": "2021-08-17",
      "open": "362.98",
      "high": "364.67",
      "low": "355.07",
      "close": "358.45",
      "volume": "12328740"
    },
    {
      "date": "2021-08-18",
      "open": "356.25",
      "high": "359.86",
      "low": "355.15",
      "close": "355.45",
      "volume": "10042380"
    },
    {
      "date": "2021-08-19",
      "open": "351.345",
      "high": "357.57",
      "low": "351.00",
      "close": "355.12",
      "volume": "12004540"
    },
    {
      "date": "2021-08-20",
      "open": "354.60",
      "high": "359.9898",
      "low": "353.31",
      "close": "359.37",
      "volume": "8697667"
    },
    {
      "date": "2021-08-23",
      "open": "359.44",
      "high": "365.69",
      "low": "359.10",
      "close": "363.35",
      "volume": "10942010"
    },
    {
      "date": "2021-08-24",
      "open": "363.66",
      "high": "367.9559",
      "low": "361.84",
      "close": "365.51",
      "volume": "9235148"
    },
    {
      "date": "2021-08-25",
      "open": "365.60",
      "high": "370.86",
      "low": "365.40",
      "close": "368.39",
      "volume": "9684519"
    },
    {
      "date": "2021-08-26",
      "open": "368.375",
      "high": "369.44",
      "low": "364.13",
      "close": "364.38",
      "volume": "7888683"
    },
    {
      "date": "2021-08-27",
      "open": "365.10",
      "high": "373.74",
      "low": "364.08",
      "close": "372.63",
      "volume": "11219140"
    },
    {
      "date": "2021-08-30",
      "open": "372.56",
      "high": "381.49",
      "low": "370.52",
      "close": "380.66",
      "volume": "13547260"
    },
    {
      "date": "2021-08-31",
      "open": "379.95",
      "high": "382.759",
      "low": "378.80",
      "close": "379.38",
      "volume": "12345350"
    },
    {
      "date": "2021-09-01",
      "open": "379.59",
      "high": "384.33",
      "low": "378.81",
      "close": "382.05",
      "volume": "11567160"
    },
    {
      "date": "2021-09-02",
      "open": "381.50",
      "high": "381.75",
      "low": "374.06",
      "close": "375.28",
      "volume": "14838270"
    },
    {
      "date": "2021-09-03",
      "open": "374.75",
      "high": "377.16",
      "low": "373.11",
      "close": "376.26",
      "volume": "7511356"
    },
    {
      "date": "2021-09-07",
      "open": "375.88",
      "high": "382.96",
      "low": "373.15",
      "close": "382.18",
      "volume": "10798920"
    },
    {
      "date": "2021-09-08",
      "open": "380.16",
      "high": "380.87",
      "low": "374.79",
      "close": "377.57",
      "volume": "11067170"
    },
    {
      "date": "2021-09-09",
      "open": "377.64",
      "high": "379.83",
      "low": "376.565",
      "close": "378.00",
      "volume": "9098941"
    },
    {
      "date": "2021-09-10",
      "open": "381.361",
      "high": "383.79",
      "low": "378.26",
      "close": "378.69",
      "volume": "11549600"
    },
    {
      "date": "2021-09-13",
      "open": "381.68",
      "high": "381.75",
      "low": "374.3451",
      "close": "376.51",
      "volume": "13026280"
    },
    {
      "date": "2021-09-14",
      "open": "377.40",
      "high": "378.59",
      "low": "375.11",
      "close": "376.53",
      "volume": "8711569"
    },
    {
      "date": "2021-09-15",
      "open": "377.00",
      "high": "377.555",
      "low": "367.67",
      "close": "373.92",
      "volume": "17940300"
    },
    {
      "date": "2021-09-16",
      "open": "372.79",
      "high": "373.56",
      "low": "369.71",
      "close": "373.06",
      "volume": "11934220"
    },
    {
      "date": "2021-09-17",
      "open": "371.405",
      "high": "371.41",
      "low": "361.59",
      "close": "364.72",
      "volume": "26298970"
    },
    {
      "date": "2021-09-20",
      "open": "359.30",
      "high": "361.03",
      "low": "349.80",
      "close": "355.70",
      "volume": "19822770"
    },
    {
      "date": "2021-09-21",
      "open": "358.50",
      "high": "360.04",
      "low": "355.19",
      "close": "357.48",
      "volume": "11751920"
    },
    {
      "date": "2021-09-22",
      "open": "347.23",
      "high": "349.84",
      "low": "340.6901",
      "close": "343.21",
      "volume": "43692860"
    },
    {
      "date": "2021-09-23",
      "open": "345.355",
      "high": "349.67",
      "low": "343.00",
      "close": "345.96",
      "volume": "21806260"
    },
    {
      "date": "2021-09-24",
      "open": "343.239",
      "high": "354.35",
      "low": "342.37",
      "close": "352.96",
      "volume": "18801930"
    },
    {
      "date": "2021-09-27",
      "open": "349.805",
      "high": "355.15",
      "low": "347.08",
      "close": "353.58",
      "volume": "15205840"
    },
    {
      "date": "2021-09-28",
      "open": "347.97",
      "high": "349.60",
      "low": "338.92",
      "close": "340.65",
      "volume": "21710290"
    },
    {
      "date": "2021-09-29",
      "open": "343.15",
      "high": "345.23",
      "low": "338.88",
      "close": "339.61",
      "volume": "14452240"
    },
    {
      "date": "2021-09-30",
      "open": "340.445",
      "high": "342.80",
      "low": "338.15",
      "close": "339.39",
      "volume": "16547090"
    },
    {
      "date": "2021-10-01",
      "open": "341.61",
      "high": "345.02",
      "low": "338.64",
      "close": "343.01",
      "volume": "14905310"
    },
    {
      "date": "2021-10-04",
      "open": "335.53",
      "high": "335.94",
      "low": "322.70",
      "close": "326.23",
      "volume": "42884980"
    },
    {
      "date": "2021-10-05",
      "open": "328.58",
      "high": "335.18",
      "low": "326.1638",
      "close": "332.96",
      "volume": "35377950"
    },
    {
      "date": "2021-10-06",
      "open": "329.74",
      "high": "334.38",
      "low": "325.80",
      "close": "333.64",
      "volume": "26443010"
    },
    {
      "date": "2021-10-07",
      "open": "337.00",
      "high": "338.84",
      "low": "328.98",
      "close": "329.22",
      "volume": "28307460"
    },
    {
      "date": "2021-10-08",
      "open": "331.51",
      "high": "333.40",
      "low": "328.71",
      "close": "330.05",
      "volume": "15946110"
    },
    {
      "date": "2021-10-11",
      "open": "327.625",
      "high": "330.46",
      "low": "325.31",
      "close": "325.45",
      "volume": "14708220"
    },
    {
      "date": "2021-10-12",
      "open": "323.03",
      "high": "324.38",
      "low": "317.37",
      "close": "323.77",
      "volume": "31658680"
    },
    {
      "date": "2021-10-13",
      "open": "326.97",
      "high": "327.00",
      "low": "322.66",
      "close": "324.54",
      "volume": "14761470"
    },
    {
      "date": "2021-10-14",
      "open": "328.355",
      "high": "330.52",
      "low": "327.10",
      "close": "328.53",
      "volume": "14302150"
    },
    {
      "date": "2021-10-15",
      "open": "328.68",
      "high": "329.07",
      "low": "322.51",
      "close": "324.76",
      "volume": "21596370"
    },
    {
      "date": "2021-10-18",
      "open": "328.95",
      "high": "335.89",
      "low": "327.50",
      "close": "335.34",
      "volume": "21585020"
    },
    {
      "date": "2021-10-19",
      "open": "339.645",
      "high": "342.46",
      "low": "337.28",
      "close": "339.99",
      "volume": "18786320"
    },
    {
      "date": "2021-10-20",
      "open": "343.445",
      "high": "343.98",
      "low": "339.4531",
      "close": "340.78",
      "volume": "13639470"
    },
    {
      "date": "2021-10-21",
      "open": "340.275",
      "high": "342.31",
      "low": "337.80",
      "close": "341.88",
      "volume": "16354420"
    },
    {
      "date": "2021-10-22",
      "open": "326.345",
      "high": "329.63",
      "low": "321.11",
      "close": "324.61",
      "volume": "35224540"
    },
    {
      "date": "2021-10-25",
      "open": "320.30",
      "high": "329.56",
      "low": "319.72",
      "close": "328.69",
      "volume": "38408960"
    },
    {
      "date": "2021-10-26",
      "open": "328.26",
      "high": "330.2099",
      "low": "309.60",
      "close": "315.81",
      "volume": "65654040"
    },
    {
      "date": "2021-10-27",
      "open": "314.19",
      "high": "319.25",
      "low": "312.06",
      "close": "312.22",
      "volume": "29971760"
    },
    {
      "date": "2021-10-28",
      "open": "312.99",
      "high": "325.52",
      "low": "308.11",
      "close": "316.92",
      "volume": "50806840"
    },
    {
      "date": "2021-10-29",
      "open": "320.19",
      "high": "325.9999",
      "low": "319.60",
      "close": "323.57",
      "volume": "37059380"
    },
    {
      "date": "2021-11-01",
      "open": "326.04",
      "high": "333.45",
      "low": "326.00",
      "close": "329.98",
      "volume": "31518890"
    },
    {
      "date": "2021-11-02",
      "open": "331.38",
      "high": "334.7895",
      "low": "323.80",
      "close": "328.08",
      "volume": "28352970"
    },
    {
      "date": "2021-11-03",
      "open": "327.49",
      "high": "332.15",
      "low": "323.20",
      "close": "331.62",
      "volume": "20786500"
    },
    {
      "date": "2021-11-04",
      "open": "334.007",
      "high": "337.273",
      "low": "332.65",
      "close": "335.85",
      "volume": "22495280"
    },
    {
      "date": "2021-11-05",
      "open": "340.31",
      "high": "346.79",
      "low": "339.64",
      "close": "341.13",
      "volume": "26872820"
    },
    {
      "date": "2021-11-08",
      "open": "344.42",
      "high": "344.789",
      "low": "338.34",
      "close": "338.62",
      "volume": "18342460"
    },
    {
      "date": "2021-11-09",
      "open": "340.00",
      "high": "341.3075",
      "low": "334.47",
      "close": "335.37",
      "volume": "17556720"
    },
    {
      "date": "2021-11-10",
      "open": "332.49",
      "high": "333.19",
      "low": "325.51",
      "close": "327.64",
      "volume": "21872610"
    },
    {
      "date": "2021-11-11",
      "open": "329.82",
      "high": "332.459",
      "low": "327.00",
      "close": "327.74",
      "volume": "12376560"
    },
    {
      "date": "2021-11-12",
      "open": "330.18",
      "high": "341.86",
      "low": "329.78",
      "close": "340.89",
      "volume": "25414310"
    },
    {
      "date": "2021-11-15",
      "open": "344.34",
      "high": "353.65",
      "low": "343.20",
      "close": "347.56",
      "volume": "25076600"
    },
    {
      "date": "2021-11-16",
      "open": "343.83",
      "high": "346.65",
      "low": "340.87",
      "close": "342.96",
      "volume": "18181110"
    },
    {
      "date": "2021-11-17",
      "open": "344.24",
      "high": "347.30",
      "low": "340.10",
      "close": "340.77",
      "volume": "13602810"
    },
    {
      "date": "2021-11-18",
      "open": "339.72",
      "high": "342.46",
      "low": "335.30",
      "close": "338.69",
      "volume": "17487240"
    },
    {
      "date": "2021-11-19",
      "open": "342.20",
      "high": "352.10",
      "low": "339.90",
      "close": "345.30",
      "volume": "26488540"
    },
    {
      "date": "2021-11-22",
      "open": "349.05",
      "high": "353.83",
      "low": "340.51",
      "close": "341.01",
      "volume": "27116810"
    },
    {
      "date": "2021-11-23",
      "open": "338.93",
      "high": "341.3999",
      "low": "333.50",
      "close": "337.25",
      "volume": "17224990"
    },
    {
      "date": "2021-11-24",
      "open": "336.00",
      "high": "341.78",
      "low": "332.81",
      "close": "341.06",
      "volume": "13566180"
    },
    {
      "date": "2021-11-26",
      "open": "335.795",
      "high": "337.75",
      "low": "331.902",
      "close": "333.12",
      "volume": "14750740"
    },
    {
      "date": "2021-11-29",
      "open": "336.89",
      "high": "340.67",
      "low": "335.305",
      "close": "338.03",
      "volume": "16650950"
    },
    {
      "date": "2021-11-30",
      "open": "335.00",
      "high": "335.81",
      "low": "323.43",
      "close": "324.46",
      "volume": "25390010"
    },
    {
      "date": "2021-12-01",
      "open": "330.29",
      "high": "330.50",
      "low": "310.29",
      "close": "310.60",
      "volume": "30384080"
    },
    {
      "date": "2021-12-02",
      "open": "311.40",
      "high": "314.60",
      "low": "307.20",
      "close": "310.39",
      "volume": "24396170"
    },
    {
      "date": "2021-12-03",
      "open": "313.73",
      "high": "313.75",
      "low": "299.50",
      "close": "306.84",
      "volume": "27471010"
    },
    {
      "date": "2021-12-06",
      "open": "308.13",
      "high": "320.10",
      "low": "306.34",
      "close": "317.87",
      "volume": "21758340"
    },
    {
      "date": "2021-12-07",
      "open": "321.57",
      "high": "326.54",
      "low": "321.00",
      "close": "322.81",
      "volume": "18794050"
    },
    {
      "date": "2021-12-08",
      "open": "325.00",
      "high": "332.75",
      "low": "323.07",
      "close": "330.56",
      "volume": "19937720"
    },
    {
      "date": "2021-12-09",
      "open": "329.54",
      "high": "336.13",
      "low": "328.00",
      "close": "329.82",
      "volume": "16879170"
    },
    {
      "date": "2021-12-10",
      "open": "332.555",
      "high": "335.03",
      "low": "326.37",
      "close": "329.75",
      "volume": "14527970"
    },
    {
      "date": "2021-12-13",
      "open": "330.95",
      "high": "341.09",
      "low": "329.59",
      "close": "334.49",
      "volume": "22948660"
    },
    {
      "date": "2021-12-14",
      "open": "328.05",
      "high": "335.70",
      "low": "327.65",
      "close": "333.74",
      "volume": "20461020"
    },
    {
      "date": "2021-12-15",
      "open": "332.494",
      "high": "342.11",
      "low": "323.98",
      "close": "341.66",
      "volume": "24681330"
    },
    {
      "date": "2021-12-16",
      "open": "338.98",
      "high": "344.46",
      "low": "333.74",
      "close": "334.90",
      "volume": "22635030"
    },
    {
      "date": "2021-12-17",
      "open": "332.795",
      "high": "337.11",
      "low": "330.75",
      "close": "333.79",
      "volume": "40012640"
    },
    {
      "date": "2021-12-20",
      "open": "329.775",
      "high": "329.90",
      "low": "322.53",
      "close": "325.45",
      "volume": "17901780"
    },
    {
      "date": "2021-12-21",
      "open": "326.41",
      "high": "336.00",
      "low": "323.75",
      "close": "334.20",
      "volume": "16116780"
    },
    {
      "date": "2021-12-22",
      "open": "333.80",
      "high": "334.51",
      "low": "328.26",
      "close": "330.45",
      "volume": "16764570"
    },
    {
      "date": "2021-12-23",
      "open": "330.10",
      "high": "336.67",
      "low": "328.36",
      "close": "335.24",
      "volume": "13987700"
    },
    {
      "date": "2021-12-27",
      "open": "338.845",
      "high": "347.87",
      "low": "338.01",
      "close": "346.18",
      "volume": "17795030"
    },
    {
      "date": "2021-12-28",
      "open": "346.63",
      "high": "352.71",
      "low": "345.20",
      "close": "346.22",
      "volume": "16637610"
    },
    {
      "date": "2021-12-29",
      "open": "346.91",
      "high": "349.6899",
      "low": "341.6401",
      "close": "342.94",
      "volume": "10747010"
    },
    {
      "date": "2021-12-30",
      "open": "344.00",
      "high": "347.23",
      "low": "343.22",
      "close": "344.36",
      "volume": "10593350"
    },
    {
      "date": "2021-12-31",
      "open": "343.015",
      "high": "343.44",
      "low": "336.27",
      "close": "336.35",
      "volume": "12870480"
    },
    {
      "date": "2022-01-03",
      "open": "338.295",
      "high": "341.0816",
      "low": "337.19",
      "close": "338.54",
      "volume": "14562850"
    },
    {
      "date": "2022-01-04",
      "open": "339.95",
      "high": "343.0854",
      "low": "331.8711",
      "close": "336.53",
      "volume": "15997970"
    },
    {
      "date": "2022-01-05",
      "open": "333.02",
      "high": "335.76",
      "low": "323.84",
      "close": "324.17",
      "volume": "20564520"
    },
    {
      "date": "2022-01-06",
      "open": "322.82",
      "high": "339.165",
      "low": "322.72",
      "close": "332.46",
      "volume": "27962810"
    },
    {
      "date": "2022-01-07",
      "open": "332.74",
      "high": "337.00",
      "low": "328.8801",
      "close": "331.79",
      "volume": "14722020"
    },
    {
      "date": "2022-01-10",
      "open": "325.31",
      "high": "328.34",
      "low": "315.43",
      "close": "328.07",
      "volume": "24942380"
    },
    {
      "date": "2022-01-11",
      "open": "326.78",
      "high": "334.63",
      "low": "325.28",
      "close": "334.37",
      "volume": "16226850"
    },
    {
      "date": "2022-01-12",
      "open": "335.18",
      "high": "336.365",
      "low": "330.03",
      "close": "333.26",
      "volume": "14104860"
    },
    {
      "date": "2022-01-13",
      "open": "334.98",
      "high": "335.63",
      "low": "325.76",
      "close": "326.48",
      "volume": "14797110"
    },
    {
      "date": "2022-01-14",
      "open": "321.79",
      "high": "332.73",
      "low": "321.21",
      "close": "331.90",
      "volume": "16868500"
    },
    {
      "date": "2022-01-18",
      "open": "323.29",
      "high": "324.21",
      "low": "317.64",
      "close": "318.15",
      "volume": "22677330"
    },
    {
      "date": "2022-01-19",
      "open": "319.582",
      "high": "327.10",
      "low": "319.33",
      "close": "319.59",
      "volume": "20814740"
    },
    {
      "date": "2022-01-20",
      "open": "323.90",
      "high": "327.82",
      "low": "315.98",
      "close": "316.56",
      "volume": "16925030"
    },
    {
      "date": "2022-01-21",
      "open": "314.81",
      "high": "318.31",
      "low": "303.04",
      "close": "303.17",
      "volume": "28710720"
    },
    {
      "date": "2022-01-24",
      "open": "297.84",
      "high": "309.53",
      "low": "289.01",
      "close": "308.71",
      "volume": "38936900"
    },
    {
      "date": "2022-01-25",
      "open": "299.95",
      "high": "306.23",
      "low": "297.58",
      "close": "300.15",
      "volume": "25108450"
    },
    {
      "date": "2022-01-26",
      "open": "307.01",
      "high": "307.51",
      "low": "290.85",
      "close": "294.63",
      "volume": "28348800"
    },
    {
      "date": "2022-01-27",
      "open": "297.752",
      "high": "301.709",
      "low": "294.26",
      "close": "294.64",
      "volume": "21629920"
    },
    {
      "date": "2022-01-28",
      "open": "295.6204",
      "high": "301.90",
      "low": "293.0333",
      "close": "301.71",
      "volume": "21871620"
    },
    {
      "date": "2022-01-31",
      "open": "300.68",
      "high": "313.79",
      "low": "299.32",
      "close": "313.26",
      "volume": "21579470"
    },
    {
      "date": "2022-02-01",
      "open": "314.555",
      "high": "319.6598",
      "low": "312.12",
      "close": "319.00",
      "volume": "18023800"
    },
    {
      "date": "2022-02-02",
      "open": "327.82",
      "high": "328.00",
      "low": "316.8747",
      "close": "323.00",
      "volume": "58458280"
    },
    {
      "date": "2022-02-03",
      "open": "244.645",
      "high": "248.00",
      "low": "235.745",
      "close": "237.76",
      "volume": "188119900"
    },
    {
      "date": "2022-02-04",
      "open": "234.97",
      "high": "242.6099",
      "low": "230.11",
      "close": "237.09",
      "volume": "89342250"
    },
    {
      "date": "2022-02-07",
      "open": "237.70",
      "high": "238.30",
      "low": "224.01",
      "close": "224.91",
      "volume": "88613830"
    },
    {
      "date": "2022-02-08",
      "open": "220.85",
      "high": "225.77",
      "low": "216.15",
      "close": "220.18",
      "volume": "94729670"
    },
    {
      "date": "2022-02-09",
      "open": "224.20",
      "high": "233.37",
      "low": "222.21",
      "close": "232.00",
      "volume": "86563280"
    },
    {
      "date": "2022-02-10",
      "open": "228.27",
      "high": "235.00",
      "low": "226.70",
      "close": "228.07",
      "volume": "49310360"
    },
    {
      "date": "2022-02-11",
      "open": "228.46",
      "high": "230.42",
      "low": "218.7701",
      "close": "219.55",
      "volume": "46156940"
    },
    {
      "date": "2022-02-14",
      "open": "219.31",
      "high": "221.00",
      "low": "214.78",
      "close": "217.70",
      "volume": "38184040"
    },
    {
      "date": "2022-02-15",
      "open": "220.47",
      "high": "221.15",
      "low": "215.06",
      "close": "221.00",
      "volume": "42685470"
    },
    {
      "date": "2022-02-16",
      "open": "212.41",
      "high": "217.46",
      "low": "212.36",
      "close": "216.54",
      "volume": "45817460"
    },
    {
      "date": "2022-02-17",
      "open": "214.02",
      "high": "217.50",
      "low": "207.1601",
      "close": "207.71",
      "volume": "38747530"
    },
    {
      "date": "2022-02-18",
      "open": "209.39",
      "high": "210.75",
      "low": "205.18",
      "close": "206.16",
      "volume": "37128440"
    },
    {
      "date": "2022-02-22",
      "open": "202.34",
      "high": "207.48",
      "low": "200.06",
      "close": "202.08",
      "volume": "39852390"
    },
    {
      "date": "2022-02-23",
      "open": "204.16",
      "high": "206.94",
      "low": "198.05",
      "close": "198.45",
      "volume": "44481360"
    },
    {
      "date": "2022-02-24",
      "open": "191.06",
      "high": "208.35",
      "low": "190.22",
      "close": "207.60",
      "volume": "49957170"
    },
    {
      "date": "2022-02-25",
      "open": "204.94",
      "high": "211.32",
      "low": "203.18",
      "close": "210.48",
      "volume": "37627550"
    },
    {
      "date": "2022-02-28",
      "open": "207.675",
      "high": "213.1508",
      "low": "206.83",
      "close": "211.03",
      "volume": "34239800"
    },
    {
      "date": "2022-03-01",
      "open": "209.87",
      "high": "211.7517",
      "low": "202.22",
      "close": "203.49",
      "volume": "27094900"
    },
    {
      "date": "2022-03-02",
      "open": "204.775",
      "high": "209.15",
      "low": "202.02",
      "close": "208.11",
      "volume": "29452150"
    },
    {
      "date": "2022-03-03",
      "open": "209.015",
      "high": "209.08",
      "low": "201.42",
      "close": "202.97",
      "volume": "27263520"
    },
    {
      "date": "2022-03-04",
      "open": "202.37",
      "high": "205.89",
      "low": "198.79",
      "close": "200.06",
      "volume": "32146260"
    },
    {
      "date": "2022-03-07",
      "open": "200.79",
      "high": "200.89",
      "low": "187.28",
      "close": "187.47",
      "volume": "38560610"
    },
    {
      "date": "2022-03-08",
      "open": "187.85",
      "high": "196.70",
      "low": "186.11",
      "close": "190.29",
      "volume": "37508150"
    },
    {
      "date": "2022-03-09",
      "open": "195.74",
      "high": "199.10",
      "low": "193.92",
      "close": "198.50",
      "volume": "31894700"
    },
    {
      "date": "2022-03-10",
      "open": "194.84",
      "high": "196.28",
      "low": "191.068",
      "close": "195.21",
      "volume": "24852980"
    },
    {
      "date": "2022-03-11",
      "open": "192.635",
      "high": "193.56",
      "low": "186.67",
      "close": "187.61",
      "volume": "34694530"
    },
    {
      "date": "2022-03-14",
      "open": "187.03",
      "high": "192.29",
      "low": "185.82",
      "close": "186.63",
      "volume": "31010460"
    },
    {
      "date": "2022-03-15",
      "open": "190.80",
      "high": "192.28",
      "low": "185.911",
      "close": "192.03",
      "volume": "31721680"
    },
    {
      "date": "2022-03-16",
      "open": "194.70",
      "high": "203.73",
      "low": "194.52",
      "close": "203.63",
      "volume": "40640260"
    },
    {
      "date": "2022-03-17",
      "open": "201.70",
      "high": "208.04",
      "low": "201.11",
      "close": "207.84",
      "volume": "29499680"
    },
    {
      "date": "2022-03-18",
      "open": "206.70",
      "high": "216.80",
      "low": "206.00",
      "close": "216.49",
      "volume": "52127980"
    },
    {
      "date": "2022-03-21",
      "open": "214.50",
      "high": "214.71",
      "low": "207.63",
      "close": "211.49",
      "volume": "30142340"
    },
    {
      "date": "2022-03-22",
      "open": "211.37",
      "high": "219.46",
      "low": "210.18",
      "close": "216.65",
      "volume": "31998800"
    },
    {
      "date": "2022-03-23",
      "open": "213.33",
      "high": "216.7988",
      "low": "212.16",
      "close": "213.46",
      "volume": "23717320"
    },
    {
      "date": "2022-03-24",
      "open": "215.00",
      "high": "220.67",
      "low": "214.79",
      "close": "219.57",
      "volume": "31502310"
    },
    {
      "date": "2022-03-25",
      "open": "220.51",
      "high": "225.50",
      "low": "218.8901",
      "close": "221.82",
      "volume": "40039030"
    },
    {
      "date": "2022-03-28",
      "open": "222.13",
      "high": "224.04",
      "low": "219.54",
      "close": "223.59",
      "volume": "26224140"
    },
    {
      "date": "2022-03-29",
      "open": "226.07",
      "high": "230.89",
      "low": "225.29",
      "close": "229.86",
      "volume": "31417860"
    },
    {
      "date": "2022-03-30",
      "open": "228.91",
      "high": "231.151",
      "low": "226.71",
      "close": "227.85",
      "volume": "25588050"
    },
    {
      "date": "2022-03-31",
      "open": "228.45",
      "high": "228.49",
      "low": "222.26",
      "close": "222.36",
      "volume": "24192270"
    },
    {
      "date": "2022-04-01",
      "open": "224.55",
      "high": "227.28",
      "low": "222.70",
      "close": "224.85",
      "volume": "19544760"
    },
    {
      "date": "2022-04-04",
      "open": "225.98",
      "high": "234.351",
      "low": "225.86",
      "close": "233.89",
      "volume": "28100830"
    },
    {
      "date": "2022-04-05",
      "open": "234.08",
      "high": "236.86",
      "low": "231.02",
      "close": "231.84",
      "volume": "29727180"
    },
    {
      "date": "2022-04-06",
      "open": "226.91",
      "high": "228.9899",
      "low": "221.405",
      "close": "223.30",
      "volume": "28995080"
    },
    {
      "date": "2022-04-07",
      "open": "223.93",
      "high": "225.52",
      "low": "218.56",
      "close": "222.95",
      "volume": "21037190"
    },
    {
      "date": "2022-04-08",
      "open": "222.38",
      "high": "225.13",
      "low": "220.0283",
      "close": "222.33",
      "volume": "18375710"
    },
    {
      "date": "2022-04-11",
      "open": "218.42",
      "high": "220.61",
      "low": "215.2198",
      "close": "216.46",
      "volume": "20516590"
    },
    {
      "date": "2022-04-12",
      "open": "220.235",
      "high": "222.03",
      "low": "213.13",
      "close": "214.14",
      "volume": "20128830"
    },
    {
      "date": "2022-04-13",
      "open": "211.82",
      "high": "216.61",
      "low": "211.33",
      "close": "214.99",
      "volume": "19231820"
    },
    {
      "date": "2022-04-14",
      "open": "214.89",
      "high": "214.99",
      "low": "210.00",
      "close": "210.18",
      "volume": "18379460"
    },
    {
      "date": "2022-04-18",
      "open": "210.00",
      "high": "213.38",
      "low": "208.30",
      "close": "210.77",
      "volume": "16580790"
    },
    {
      "date": "2022-04-19",
      "open": "210.52",
      "high": "218.4299",
      "low": "209.00",
      "close": "217.31",
      "volume": "20089870"
    },
    {
      "date": "2022-04-20",
      "open": "213.605",
      "high": "214.16",
      "low": "198.92",
      "close": "200.42",
      "volume": "43036530"
    },
    {
      "date": "2022-04-21",
      "open": "201.60",
      "high": "202.965",
      "low": "185.58",
      "close": "188.07",
      "volume": "49954080"
    },
    {
      "date": "2022-04-22",
      "open": "190.37",
      "high": "192.72",
      "low": "183.27",
      "close": "184.11",
      "volume": "36426770"
    },
    {
      "date": "2022-04-25",
      "open": "182.73",
      "high": "187.18",
      "low": "181.655",
      "close": "186.99",
      "volume": "29281060"
    },
    {
      "date": "2022-04-26",
      "open": "186.63",
      "high": "187.185",
      "low": "179.50",
      "close": "180.95",
      "volume": "31747430"
    },
    {
      "date": "2022-04-27",
      "open": "174.43",
      "high": "181.2099",
      "low": "169.00",
      "close": "174.95",
      "volume": "71062890"
    },
    {
      "date": "2022-04-28",
      "open": "202.92",
      "high": "208.53",
      "low": "192.90",
      "close": "205.73",
      "volume": "100890600"
    },
    {
      "date": "2022-04-29",
      "open": "204.46",
      "high": "212.48",
      "low": "199.90",
      "close": "200.47",
      "volume": "49193430"
    },
    {
      "date": "2022-05-02",
      "open": "201.165",
      "high": "211.88",
      "low": "200.99",
      "close": "211.13",
      "volume": "49915290"
    },
    {
      "date": "2022-05-03",
      "open": "210.45",
      "high": "214.8999",
      "low": "208.09",
      "close": "212.03",
      "volume": "41556270"
    },
    {
      "date": "2022-05-04",
      "open": "210.65",
      "high": "224.30",
      "low": "206.96",
      "close": "223.41",
      "volume": "41375880"
    },
    {
      "date": "2022-05-05",
      "open": "218.74",
      "high": "220.17",
      "low": "206.16",
      "close": "208.28",
      "volume": "41129190"
    },
    {
      "date": "2022-05-06",
      "open": "207.34",
      "high": "209.38",
      "low": "201.02",
      "close": "203.77",
      "volume": "34747160"
    },
    {
      "date": "2022-05-09",
      "open": "199.84",
      "high": "202.57",
      "low": "195.58",
      "close": "196.21",
      "volume": "36303200"
    },
    {
      "date": "2022-05-10",
      "open": "199.51",
      "high": "202.96",
      "low": "194.19",
      "close": "197.65",
      "volume": "34452490"
    },
    {
      "date": "2022-05-11",
      "open": "196.325",
      "high": "200.6742",
      "low": "188.27",
      "close": "188.74",
      "volume": "31153380"
    },
    {
      "date": "2022-05-12",
      "open": "187.055",
      "high": "198.05",
      "low": "184.78",
      "close": "191.24",
      "volume": "38262230"
    },
    {
      "date": "2022-05-13",
      "open": "192.58",
      "high": "199.89",
      "low": "191.28",
      "close": "198.62",
      "volume": "24549840"
    },
    {
      "date": "2022-05-16",
      "open": "197.05",
      "high": "205.37",
      "low": "195.93",
      "close": "200.04",
      "volume": "27112600"
    },
    {
      "date": "2022-05-17",
      "open": "202.115",
      "high": "205.46",
      "low": "198.36",
      "close": "202.62",
      "volume": "24872730"
    },
    {
      "date": "2022-05-18",
      "open": "200.00",
      "high": "201.00",
      "low": "191.63",
      "close": "192.24",
      "volume": "23959970"
    },
    {
      "date": "2022-05-19",
      "open": "191.20",
      "high": "195.29",
      "low": "189.60",
      "close": "191.29",
      "volume": "24446940"
    },
    {
      "date": "2022-05-20",
      "open": "194.97",
      "high": "197.91",
      "low": "187.87",
      "close": "193.54",
      "volume": "31465570"
    },
    {
      "date": "2022-05-23",
      "open": "195.19",
      "high": "196.9924",
      "low": "191.24",
      "close": "196.23",
      "volume": "25059160"
    },
    {
      "date": "2022-05-24",
      "open": "180.55",
      "high": "183.6759",
      "low": "176.11",
      "close": "181.28",
      "volume": "50406270"
    },
    {
      "date": "2022-05-25",
      "open": "180.40",
      "high": "185.45",
      "low": "179.32",
      "close": "183.83",
      "volume": "28030190"
    },
    {
      "date": "2022-05-26",
      "open": "182.878",
      "high": "192.8301",
      "low": "182.26",
      "close": "191.63",
      "volume": "23056460"
    },
    {
      "date": "2022-05-27",
      "open": "191.36",
      "high": "195.3329",
      "low": "189.80",
      "close": "195.13",
      "volume": "22562730"
    },
    {
      "date": "2022-05-31",
      "open": "194.885",
      "high": "197.60",
      "low": "192.01",
      "close": "193.64",
      "volume": "26131100"
    },
    {
      "date": "2022-06-01",
      "open": "196.51",
      "high": "199.53",
      "low": "185.00",
      "close": "188.64",
      "volume": "36623500"
    },
    {
      "date": "2022-06-02",
      "open": "188.45",
      "high": "200.935",
      "low": "187.73",
      "close": "198.86",
      "volume": "31951580"
    },
    {
      "date": "2022-06-03",
      "open": "195.98",
      "high": "196.61",
      "low": "189.78",
      "close": "190.78",
      "volume": "19464990"
    },
    {
      "date": "2022-06-06",
      "open": "193.99",
      "high": "196.92",
      "low": "188.40",
      "close": "194.25",
      "volume": "30574240"
    },
    {
      "date": "2022-06-07",
      "open": "191.93",
      "high": "196.53",
      "low": "191.49",
      "close": "195.65",
      "volume": "18828690"
    },
    {
      "date": "2022-06-08",
      "open": "194.67",
      "high": "202.03",
      "low": "194.41",
      "close": "196.64",
      "volume": "22267150"
    },
    {
      "date": "2022-06-09",
      "open": "194.28",
      "high": "199.45",
      "low": "183.68",
      "close": "184.00",
      "volume": "23501580"
    },
    {
      "date": "2022-06-10",
      "open": "183.04",
      "high": "183.10",
      "low": "175.02",
      "close": "175.57",
      "volume": "27478350"
    },
    {
      "date": "2022-06-13",
      "open": "170.59",
      "high": "172.575",
      "low": "164.03",
      "close": "164.26",
      "volume": "31749300"
    },
    {
      "date": "2022-06-14",
      "open": "166.03",
      "high": "166.75",
      "low": "161.3601",
      "close": "163.73",
      "volume": "27244270"
    },
    {
      "date": "2022-06-15",
      "open": "167.20",
      "high": "172.16",
      "low": "163.975",
      "close": "169.35",
      "volume": "30008250"
    },
    {
      "date": "2022-06-16",
      "open": "163.72",
      "high": "165.08",
      "low": "159.61",
      "close": "160.87",
      "volume": "26944140"
    },
    {
      "date": "2022-06-17",
      "open": "161.68",
      "high": "165.90",
      "low": "159.90",
      "close": "163.74",
      "volume": "31374220"
    },
    {
      "date": "2022-06-21",
      "open": "165.93",
      "high": "167.76",
      "low": "155.97",
      "close": "157.05",
      "volume": "50724900"
    },
    {
      "date": "2022-06-22",
      "open": "158.38",
      "high": "160.79",
      "low": "155.44",
      "close": "155.85",
      "volume": "47596820"
    },
    {
      "date": "2022-06-23",
      "open": "156.27",
      "high": "159.75",
      "low": "154.25",
      "close": "158.75",
      "volume": "40499200"
    },
    {
      "date": "2022-06-24",
      "open": "161.725",
      "high": "170.25",
      "low": "161.30",
      "close": "170.16",
      "volume": "68736010"
    },
    {
      "date": "2022-06-27",
      "open": "171.32",
      "high": "171.75",
      "low": "168.01",
      "close": "169.49",
      "volume": "29174560"
    },
    {
      "date": "2022-06-28",
      "open": "169.90",
      "high": "171.30",
      "low": "160.61",
      "close": "160.68",
      "volume": "27788730"
    },
    {
      "date": "2022-06-29",
      "open": "163.57",
      "high": "166.33",
      "low": "160.32",
      "close": "163.94",
      "volume": "28595240"
    },
    {
      "date": "2022-06-30",
      "open": "162.15",
      "high": "165.23",
      "low": "158.49",
      "close": "161.25",
      "volume": "35250610"
    },
    {
      "date": "2022-07-01",
      "open": "160.31",
      "high": "160.62",
      "low": "155.00",
      "close": "160.03",
      "volume": "31423930"
    },
    {
      "date": "2022-07-05",
      "open": "158.14",
      "high": "168.25",
      "low": "157.02",
      "close": "168.19",
      "volume": "28664800"
    },
    {
      "date": "2022-07-06",
      "open": "168.20",
      "high": "171.59",
      "low": "165.46",
      "close": "169.77",
      "volume": "23085920"
    },
    {
      "date": "2022-07-07",
      "open": "169.45",
      "high": "172.72",
      "low": "167.78",
      "close": "172.19",
      "volume": "24083370"
    },
    {
      "date": "2022-07-08",
      "open": "169.98",
      "high": "172.40",
      "low": "168.1501",
      "close": "170.88",
      "volume": "19249240"
    },
    {
      "date": "2022-07-11",
      "open": "167.065",
      "high": "167.49",
      "low": "161.91",
      "close": "162.88",
      "volume": "21905130"
    },
    {
      "date": "2022-07-12",
      "open": "164.80",
      "high": "165.9107",
      "low": "162.10",
      "close": "163.27",
      "volume": "16639660"
    },
    {
      "date": "2022-07-13",
      "open": "160.16",
      "high": "164.98",
      "low": "159.6127",
      "close": "163.49",
      "volume": "16555140"
    },
    {
      "date": "2022-07-14",
      "open": "161.22",
      "high": "162.59",
      "low": "157.2801",
      "close": "158.05",
      "volume": "23765170"
    },
    {
      "date": "2022-07-15",
      "open": "160.54",
      "high": "164.98",
      "low": "159.82",
      "close": "164.70",
      "volume": "23342810"
    },
    {
      "date": "2022-07-18",
      "open": "166.75",
      "high": "171.685",
      "low": "165.64",
      "close": "167.23",
      "volume": "23574340"
    },
    {
      "date": "2022-07-19",
      "open": "170.37",
      "high": "176.49",
      "low": "169.51",
      "close": "175.78",
      "volume": "25933680"
    },
    {
      "date": "2022-07-20",
      "open": "177.485",
      "high": "183.60",
      "low": "176.70",
      "close": "183.09",
      "volume": "24784270"
    },
    {
      "date": "2022-07-21",
      "open": "180.63",
      "high": "183.85",
      "low": "178.87",
      "close": "183.17",
      "volume": "27195820"
    },
    {
      "date": "2022-07-22",
      "open": "173.07",
      "high": "175.5995",
      "low": "168.41",
      "close": "169.27",
      "volume": "42583920"
    },
    {
      "date": "2022-07-25",
      "open": "169.00",
      "high": "170.57",
      "low": "164.805",
      "close": "166.65",
      "volume": "26166330"
    },
    {
      "date": "2022-07-26",
      "open": "165.94",
      "high": "166.00",
      "low": "157.95",
      "close": "159.15",
      "volume": "28468420"
    },
    {
      "date": "2022-07-27",
      "open": "162.59",
      "high": "170.87",
      "low": "162.02",
      "close": "169.58",
      "volume": "43846560"
    },
    {
      "date": "2022-07-28",
      "open": "161.06",
      "high": "161.51",
      "low": "154.85",
      "close": "160.72",
      "volume": "73214330"
    },
    {
      "date": "2022-07-29",
      "open": "157.69",
      "high": "160.14",
      "low": "155.17",
      "close": "159.10",
      "volume": "42065400"
    },
    {
      "date": "2022-08-01",
      "open": "157.25",
      "high": "165.19",
      "low": "155.2301",
      "close": "159.93",
      "volume": "40596700"
    },
    {
      "date": "2022-08-02",
      "open": "158.31",
      "high": "162.24",
      "low": "158.01",
      "close": "160.19",
      "volume": "27374520"
    },
    {
      "date": "2022-08-03",
      "open": "162.69",
      "high": "169.54",
      "low": "161.57",
      "close": "168.80",
      "volume": "31717530"
    },
    {
      "date": "2022-08-04",
      "open": "168.295",
      "high": "172.15",
      "low": "166.80",
      "close": "170.57",
      "volume": "23938210"
    },
    {
      "date": "2022-08-05",
      "open": "166.99",
      "high": "171.612",
      "low": "165.80",
      "close": "167.11",
      "volume": "25832700"
    },
    {
      "date": "2022-08-08",
      "open": "168.00",
      "high": "177.51",
      "low": "167.13",
      "close": "170.25",
      "volume": "27299110"
    },
    {
      "date": "2022-08-09",
      "open": "168.95",
      "high": "169.53",
      "low": "166.60",
      "close": "168.53",
      "volume": "18655060"
    },
    {
      "date": "2022-08-10",
      "open": "175.99",
      "high": "180.48",
      "low": "173.95",
      "close": "178.34",
      "volume": "30262130"
    },
    {
      "date": "2022-08-11",
      "open": "179.71",
      "high": "183.10",
      "low": "176.37",
      "close": "177.49",
      "volume": "24079060"
    },
    {
      "date": "2022-08-12",
      "open": "180.81",
      "high": "181.4572",
      "low": "178.911",
      "close": "180.50",
      "volume": "21274050"
    },
    {
      "date": "2022-08-15",
      "open": "178.96",
      "high": "181.44",
      "low": "178.20",
      "close": "180.89",
      "volume": "15878670"
    },
    {
      "date": "2022-08-16",
      "open": "179.44",
      "high": "180.99",
      "low": "177.035",
      "close": "179.47",
      "volume": "21156710"
    },
    {
      "date": "2022-08-17",
      "open": "176.76",
      "high": "178.14",
      "low": "174.17",
      "close": "174.85",
      "volume": "20118130"
    },
    {
      "date": "2022-08-18",
      "open": "174.34",
      "high": "175.76",
      "low": "171.86",
      "close": "174.66",
      "volume": "18844450"
    },
    {
      "date": "2022-08-19",
      "open": "170.20",
      "high": "172.32",
      "low": "167.05",
      "close": "167.96",
      "volume": "26240800"
    },
    {
      "date": "2022-08-22",
      "open": "165.49",
      "high": "165.49",
      "low": "162.26",
      "close": "163.05",
      "volume": "19499710"
    },
    {
      "date": "2022-08-23",
      "open": "162.48",
      "high": "165.05",
      "low": "160.70",
      "close": "161.11",
      "volume": "18111780"
    },
    {
      "date": "2022-08-24",
      "open": "160.60",
      "high": "165.46",
      "low": "159.77",
      "close": "163.26",
      "volume": "20891480"
    },
    {
      "date": "2022-08-25",
      "open": "165.18",
      "high": "168.88",
      "low": "164.02",
      "close": "168.78",
      "volume": "15550510"
    },
    {
      "date": "2022-08-26",
      "open": "168.48",
      "high": "170.92",
      "low": "161.6726",
      "close": "161.78",
      "volume": "24023630"
    },
    {
      "date": "2022-08-29",
      "open": "160.655",
      "high": "163.05",
      "low": "159.01",
      "close": "159.17",
      "volume": "20052660"
    },
    {
      "date": "2022-08-30",
      "open": "160.355",
      "high": "161.66",
      "low": "155.91",
      "close": "157.16",
      "volume": "19567950"
    },
    {
      "date": "2022-08-31",
      "open": "167.07",
      "high": "167.84",
      "low": "162.14",
      "close": "162.93",
      "volume": "40952980"
    },
    {
      "date": "2022-09-01",
      "open": "163.58",
      "high": "167.3599",
      "low": "160.345",
      "close": "165.36",
      "volume": "30145680"
    },
    {
      "date": "2022-09-02",
      "open": "167.45",
      "high": "167.93",
      "low": "159.22",
      "close": "160.32",
      "volume": "22634190"
    },
    {
      "date": "2022-09-06",
      "open": "160.10",
      "high": "161.69",
      "low": "157.69",
      "close": "158.54",
      "volume": "19339780"
    },
    {
      "date": "2022-09-07",
      "open": "157.76",
      "high": "160.955",
      "low": "156.81",
      "close": "160.39",
      "volume": "16831180"
    },
    {
      "date": "2022-09-08",
      "open": "158.71",
      "high": "162.23",
      "low": "157.74",
      "close": "162.06",
      "volume": "22530790"
    },
    {
      "date": "2022-09-09",
      "open": "163.248",
      "high": "169.54",
      "low": "163.02",
      "close": "169.15",
      "volume": "22129800"
    },
    {
      "date": "2022-09-12",
      "open": "167.39",
      "high": "171.39",
      "low": "167.28",
      "close": "168.96",
      "volume": "23220410"
    },
    {
      "date": "2022-09-13",
      "open": "161.54",
      "high": "161.63",
      "low": "152.67",
      "close": "153.13",
      "volume": "44444060"
    },
    {
      "date": "2022-09-14",
      "open": "153.33",
      "high": "153.54",
      "low": "149.05",
      "close": "151.47",
      "volume": "43064200"
    },
    {
      "date": "2022-09-15",
      "open": "149.80",
      "high": "154.1984",
      "low": "148.70",
      "close": "149.55",
      "volume": "34606350"
    },
    {
      "date": "2022-09-16",
      "open": "148.05",
      "high": "148.58",
      "low": "144.2935",
      "close": "146.29",
      "volume": "40122820"
    },
    {
      "date": "2022-09-19",
      "open": "145.235",
      "high": "148.58",
      "low": "145.10",
      "close": "148.02",
      "volume": "22169480"
    },
    {
      "date": "2022-09-20",
      "open": "145.775",
      "high": "148.84",
      "low": "145.22",
      "close": "146.09",
      "volume": "23217350"
    },
    {
      "date": "2022-09-21",
      "open": "146.39",
      "high": "149.60",
      "low": "142.00",
      "close": "142.12",
      "volume": "38338610"
    },
    {
      "date": "2022-09-22",
      "open": "141.55",
      "high": "144.58",
      "low": "140.87",
      "close": "142.82",
      "volume": "34418520"
    },
    {
      "date": "2022-09-23",
      "open": "141.42",
      "high": "142.62",
      "low": "138.89",
      "close": "140.41",
      "volume": "31710690"
    },
    {
      "date": "2022-09-26",
      "open": "140.12",
      "high": "142.24",
      "low": "136.19",
      "close": "136.37",
      "volume": "30497020"
    },
    {
      "date": "2022-09-27",
      "open": "137.92",
      "high": "139.42",
      "low": "134.1201",
      "close": "134.40",
      "volume": "30826470"
    },
    {
      "date": "2022-09-28",
      "open": "134.62",
      "high": "142.03",
      "low": "134.27",
      "close": "141.61",
      "volume": "32658480"
    },
    {
      "date": "2022-09-29",
      "open": "139.36",
      "high": "139.84",
      "low": "135.20",
      "close": "136.41",
      "volume": "38985410"
    },
    {
      "date": "2022-09-30",
      "open": "136.05",
      "high": "140.99",
      "low": "135.50",
      "close": "135.68",
      "volume": "33166390"
    },
    {
      "date": "2022-10-03",
      "open": "137.14",
      "high": "139.62",
      "low": "136.10",
      "close": "138.61",
      "volume": "27723060"
    },
    {
      "date": "2022-10-04",
      "open": "140.49",
      "high": "142.3901",
      "low": "139.34",
      "close": "140.28",
      "volume": "34670730"
    },
    {
      "date": "2022-10-05",
      "open": "138.24",
      "high": "140.21",
      "low": "134.78",
      "close": "138.98",
      "volume": "27979350"
    },
    {
      "date": "2022-10-06",
      "open": "137.715",
      "high": "141.45",
      "low": "136.60",
      "close": "139.07",
      "volume": "36231060"
    },
    {
      "date": "2022-10-07",
      "open": "136.76",
      "high": "138.29",
      "low": "132.44",
      "close": "133.45",
      "volume": "33214770"
    },
    {
      "date": "2022-10-10",
      "open": "133.55",
      "high": "136.11",
      "low": "131.87",
      "close": "133.79",
      "volume": "24023980"
    },
    {
      "date": "2022-10-11",
      "open": "131.62",
      "high": "132.66",
      "low": "126.99",
      "close": "128.54",
      "volume": "38481400"
    },
    {
      "date": "2022-10-12",
      "open": "128.32",
      "high": "129.67",
      "low": "126.25",
      "close": "127.50",
      "volume": "34605250"
    },
    {
      "date": "2022-10-13",
      "open": "123.53",
      "high": "131.14",
      "low": "122.5301",
      "close": "130.29",
      "volume": "34325720"
    },
    {
      "date": "2022-10-14",
      "open": "131.00",
      "high": "131.79",
      "low": "126.52",
      "close": "126.76",
      "volume": "23559410"
    },
    {
      "date": "2022-10-17",
      "open": "130.30",
      "high": "134.79",
      "low": "130.18",
      "close": "134.04",
      "volume": "29612250"
    },
    {
      "date": "2022-10-18",
      "open": "137.085",
      "high": "137.8399",
      "low": "131.40",
      "close": "132.80",
      "volume": "25444980"
    },
    {
      "date": "2022-10-19",
      "open": "132.89",
      "high": "137.00",
      "low": "132.22",
      "close": "133.23",
      "volume": "30691050"
    },
    {
      "date": "2022-10-20",
      "open": "132.93",
      "high": "136.77",
      "low": "131.31",
      "close": "131.53",
      "volume": "26356280"
    },
    {
      "date": "2022-10-21",
      "open": "126.31",
      "high": "130.12",
      "low": "125.44",
      "close": "130.01",
      "volume": "46348650"
    },
    {
      "date": "2022-10-24",
      "open": "127.25",
      "high": "133.48",
      "low": "124.57",
      "close": "129.72",
      "volume": "63563450"
    },
    {
      "date": "2022-10-25",
      "open": "130.875",
      "high": "138.35",
      "low": "130.59",
      "close": "137.51",
      "volume": "38433220"
    },
    {
      "date": "2022-10-26",
      "open": "131.68",
      "high": "135.55",
      "low": "128.53",
      "close": "129.82",
      "volume": "89294680"
    },
    {
      "date": "2022-10-27",
      "open": "97.975",
      "high": "102.50",
      "low": "96.38",
      "close": "97.94",
      "volume": "232316600"
    },
    {
      "date": "2022-10-28",
      "open": "99.58",
      "high": "100.85",
      "low": "97.51",
      "close": "99.20",
      "volume": "95928310"
    },
    {
      "date": "2022-10-31",
      "open": "98.22",
      "high": "99.32",
      "low": "92.60",
      "close": "93.16",
      "volume": "121361400"
    },
    {
      "date": "2022-11-01",
      "open": "94.33",
      "high": "97.49",
      "low": "93.55",
      "close": "95.20",
      "volume": "110189600"
    },
    {
      "date": "2022-11-02",
      "open": "94.205",
      "high": "95.20",
      "low": "90.48",
      "close": "90.54",
      "volume": "71821060"
    },
    {
      "date": "2022-11-03",
      "open": "90.08",
      "high": "90.4576",
      "low": "88.41",
      "close": "88.91",
      "volume": "60664010"
    },
    {
      "date": "2022-11-04",
      "open": "90.35",
      "high": "91.39",
      "low": "88.09",
      "close": "90.79",
      "volume": "55638060"
    },
    {
      "date": "2022-11-07",
      "open": "94.78",
      "high": "96.88",
      "low": "93.10",
      "close": "96.72",
      "volume": "81987300"
    },
    {
      "date": "2022-11-08",
      "open": "95.92",
      "high": "97.80",
      "low": "94.79",
      "close": "96.47",
      "volume": "52088320"
    },
    {
      "date": "2022-11-09",
      "open": "101.72",
      "high": "104.90",
      "low": "100.74",
      "close": "101.47",
      "volume": "107677300"
    },
    {
      "date": "2022-11-10",
      "open": "107.12",
      "high": "112.75",
      "low": "104.61",
      "close": "111.87",
      "volume": "80670960"
    },
    {
      "date": "2022-11-11",
      "open": "109.23",
      "high": "114.90",
      "low": "108.81",
      "close": "113.02",
      "volume": "59961740"
    },
    {
      "date": "2022-11-14",
      "open": "110.99",
      "high": "116.27",
      "low": "110.80",
      "close": "114.22",
      "volume": "53394970"
    },
    {
      "date": "2022-11-15",
      "open": "116.07",
      "high": "118.74",
      "low": "114.4116",
      "close": "117.08",
      "volume": "50670500"
    },
    {
      "date": "2022-11-16",
      "open": "114.50",
      "high": "116.075",
      "low": "112.66",
      "close": "113.23",
      "volume": "33287770"
    },
    {
      "date": "2022-11-17",
      "open": "110.41",
      "high": "112.33",
      "low": "109.80",
      "close": "111.45",
      "volume": "35093820"
    },
    {
      "date": "2022-11-18",
      "open": "113.80",
      "high": "114.32",
      "low": "110.62",
      "close": "112.05",
      "volume": "33357710"
    },
    {
      "date": "2022-11-21",
      "open": "111.52",
      "high": "112.3699",
      "low": "109.19",
      "close": "109.86",
      "volume": "24351070"
    },
    {
      "date": "2022-11-22",
      "open": "109.86",
      "high": "111.62",
      "low": "108.3216",
      "close": "111.44",
      "volume": "29028960"
    },
    {
      "date": "2022-11-23",
      "open": "111.72",
      "high": "112.67",
      "low": "110.73",
      "close": "112.24",
      "volume": "21343080"
    },
    {
      "date": "2022-11-25",
      "open": "111.30",
      "high": "112.73",
      "low": "111.02",
      "close": "111.41",
      "volume": "12007570"
    },
    {
      "date": "2022-11-28",
      "open": "110.78",
      "high": "112.04",
      "low": "108.38",
      "close": "108.78",
      "volume": "23332820"
    },
    {
      "date": "2022-11-29",
      "open": "109.54",
      "high": "110.94",
      "low": "108.5437",
      "close": "109.46",
      "volume": "23899240"
    },
    {
      "date": "2022-11-30",
      "open": "109.505",
      "high": "118.16",
      "low": "109.38",
      "close": "118.10",
      "volume": "43348560"
    },
    {
      "date": "2022-12-01",
      "open": "119.198",
      "high": "121.20",
      "low": "118.40",
      "close": "120.44",
      "volume": "36551370"
    },
    {
      "date": "2022-12-02",
      "open": "117.83",
      "high": "124.04",
      "low": "117.61",
      "close": "123.49",
      "volume": "39950460"
    },
    {
      "date": "2022-12-05",
      "open": "121.75",
      "high": "124.67",
      "low": "121.35",
      "close": "122.43",
      "volume": "35474880"
    },
    {
      "date": "2022-12-06",
      "open": "119.91",
      "high": "120.55",
      "low": "113.74",
      "close": "114.12",
      "volume": "43689180"
    },
    {
      "date": "2022-12-07",
      "open": "113.76",
      "high": "115.88",
      "low": "112.88",
      "close": "113.93",
      "volume": "29461140"
    },
    {
      "date": "2022-12-08",
      "open": "116.39",
      "high": "117.34",
      "low": "114.59",
      "close": "115.33",
      "volume": "30619420"
    },
    {
      "date": "2022-12-09",
      "open": "115.30",
      "high": "117.54",
      "low": "113.87",
      "close": "115.90",
      "volume": "26033350"
    },
    {
      "date": "2022-12-12",
      "open": "115.18",
      "high": "115.72",
      "low": "113.14",
      "close": "114.71",
      "volume": "24747060"
    },
    {
      "date": "2022-12-13",
      "open": "122.13",
      "high": "123.30",
      "low": "118.64",
      "close": "120.15",
      "volume": "44701050"
    },
    {
      "date": "2022-12-14",
      "open": "119.39",
      "high": "124.14",
      "low": "119.39",
      "close": "121.59",
      "volume": "36922040"
    },
    {
      "date": "2022-12-15",
      "open": "118.33",
      "high": "118.625",
      "low": "114.01",
      "close": "116.15",
      "volume": "34530970"
    },
    {
      "date": "2022-12-16",
      "open": "120.23",
      "high": "123.31",
      "low": "118.8214",
      "close": "119.43",
      "volume": "67064000"
    },
    {
      "date": "2022-12-19",
      "open": "116.83",
      "high": "117.80",
      "low": "114.331",
      "close": "114.48",
      "volume": "29769880"
    },
    {
      "date": "2022-12-20",
      "open": "113.26",
      "high": "117.33",
      "low": "112.46",
      "close": "117.09",
      "volume": "28742500"
    },
    {
      "date": "2022-12-21",
      "open": "116.70",
      "high": "120.34",
      "low": "115.62",
      "close": "119.76",
      "volume": "20392800"
    },
    {
      "date": "2022-12-22",
      "open": "117.20",
      "high": "118.62",
      "low": "114.38",
      "close": "117.12",
      "volume": "23618120"
    },
    {
      "date": "2022-12-23",
      "open": "116.03",
      "high": "118.175",
      "low": "115.535",
      "close": "118.04",
      "volume": "17796630"
    },
    {
      "date": "2022-12-27",
      "open": "117.93",
      "high": "118.60",
      "low": "116.0501",
      "close": "116.88",
      "volume": "21392310"
    },
    {
      "date": "2022-12-28",
      "open": "116.25",
      "high": "118.15",
      "low": "115.51",
      "close": "115.62",
      "volume": "19612470"
    },
    {
      "date": "2022-12-29",
      "open": "116.40",
      "high": "121.03",
      "low": "115.77",
      "close": "120.26",
      "volume": "22366190"
    },
    {
      "date": "2022-12-30",
      "open": "118.16",
      "high": "120.42",
      "low": "117.74",
      "close": "120.34",
      "volume": "19583830"
    },
    {
      "date": "2023-01-03",
      "open": "122.82",
      "high": "126.37",
      "low": "122.28",
      "close": "124.74",
      "volume": "35528530"
    },
    {
      "date": "2023-01-04",
      "open": "127.38",
      "high": "129.0498",
      "low": "125.85",
      "close": "127.37",
      "volume": "32397090"
    },
    {
      "date": "2023-01-05",
      "open": "126.125",
      "high": "128.52",
      "low": "124.54",
      "close": "126.94",
      "volume": "25447100"
    },
    {
      "date": "2023-01-06",
      "open": "128.97",
      "high": "130.33",
      "low": "126.04",
      "close": "130.02",
      "volume": "27584500"
    },
    {
      "date": "2023-01-09",
      "open": "131.16",
      "high": "132.95",
      "low": "129.28",
      "close": "129.47",
      "volume": "26649150"
    },
    {
      "date": "2023-01-10",
      "open": "127.27",
      "high": "133.44",
      "low": "127.15",
      "close": "132.99",
      "volume": "28684430"
    },
    {
      "date": "2023-01-11",
      "open": "130.96",
      "high": "133.8494",
      "low": "130.34",
      "close": "132.89",
      "volume": "25423050"
    },
    {
      "date": "2023-01-12",
      "open": "133.44",
      "high": "137.6781",
      "low": "131.76",
      "close": "136.71",
      "volume": "30757730"
    },
    {
      "date": "2023-01-13",
      "open": "134.97",
      "high": "137.39",
      "low": "134.835",
      "close": "136.98",
      "volume": "22423840"
    },
    {
      "date": "2023-01-17",
      "open": "136.176",
      "high": "136.75",
      "low": "134.25",
      "close": "135.36",
      "volume": "21147590"
    },
    {
      "date": "2023-01-18",
      "open": "135.81",
      "high": "137.25",
      "low": "132.80",
      "close": "133.02",
      "volume": "20215490"
    },
    {
      "date": "2023-01-19",
      "open": "132.49",
      "high": "137.45",
      "low": "132.14",
      "close": "136.15",
      "volume": "28625230"
    },
    {
      "date": "2023-01-20",
      "open": "135.89",
      "high": "139.94",
      "low": "134.61",
      "close": "139.37",
      "volume": "28688630"
    },
    {
      "date": "2023-01-23",
      "open": "139.29",
      "high": "143.76",
      "low": "138.66",
      "close": "143.27",
      "volume": "27470090"
    },
    {
      "date": "2023-01-24",
      "open": "141.69",
      "high": "145.00",
      "low": "141.36",
      "close": "143.14",
      "volume": "21970190"
    },
    {
      "date": "2023-01-25",
      "open": "141.22",
      "high": "143.17",
      "low": "140.31",
      "close": "141.50",
      "volume": "26622020"
    },
    {
      "date": "2023-01-26",
      "open": "144.40",
      "high": "147.51",
      "low": "143.30",
      "close": "147.30",
      "volume": "25482080"
    },
    {
      "date": "2023-01-27",
      "open": "148.237",
      "high": "153.19",
      "low": "147.39",
      "close": "151.74",
      "volume": "35771870"
    },
    {
      "date": "2023-01-30",
      "open": "149.405",
      "high": "151.1233",
      "low": "146.95",
      "close": "147.06",
      "volume": "28040100"
    },
    {
      "date": "2023-01-31",
      "open": "147.95",
      "high": "149.88",
      "low": "147.52",
      "close": "148.97",
      "volume": "29842110"
    },
    {
      "date": "2023-02-01",
      "open": "148.03",
      "high": "153.58",
      "low": "147.06",
      "close": "153.12",
      "volume": "55661020"
    },
    {
      "date": "2023-02-02",
      "open": "183.38",
      "high": "197.16",
      "low": "180.16",
      "close": "188.77",
      "volume": "150475700"
    },
    {
      "date": "2023-02-03",
      "open": "183.465",
      "high": "196.77",
      "low": "182.89",
      "close": "186.53",
      "volume": "76809700"
    },
    {
      "date": "2023-02-06",
      "open": "186.53",
      "high": "190.70",
      "low": "185.5156",
      "close": "186.06",
      "volume": "42483810"
    },
    {
      "date": "2023-02-07",
      "open": "185.575",
      "high": "193.7799",
      "low": "184.40",
      "close": "191.62",
      "volume": "47080660"
    },
    {
      "date": "2023-02-08",
      "open": "190.00",
      "high": "190.83",
      "low": "182.92",
      "close": "183.43",
      "volume": "36139070"
    },
    {
      "date": "2023-02-09",
      "open": "186.13",
      "high": "186.65",
      "low": "177.27",
      "close": "177.92",
      "volume": "37118810"
    },
    {
      "date": "2023-02-10",
      "open": "176.353",
      "high": "178.89",
      "low": "173.35",
      "close": "174.15",
      "volume": "33433570"
    },
    {
      "date": "2023-02-13",
      "open": "178.215",
      "high": "181.00",
      "low": "175.82",
      "close": "179.43",
      "volume": "31463220"
    },
    {
      "date": "2023-02-14",
      "open": "177.16",
      "high": "181.5064",
      "low": "175.88",
      "close": "179.48",
      "volume": "24034630"
    },
    {
      "date": "2023-02-15",
      "open": "176.415",
      "high": "178.19",
      "low": "175.33",
      "close": "177.16",
      "volume": "25337970"
    },
    {
      "date": "2023-02-16",
      "open": "172.75",
      "high": "175.85",
      "low": "171.79",
      "close": "172.44",
      "volume": "25827470"
    },
    {
      "date": "2023-02-17",
      "open": "170.22",
      "high": "173.18",
      "low": "169.70",
      "close": "172.88",
      "volume": "24171260"
    },
    {
      "date": "2023-02-21",
      "open": "174.31",
      "high": "178.17",
      "low": "171.88",
      "close": "172.08",
      "volume": "34592580"
    },
    {
      "date": "2023-02-22",
      "open": "171.07",
      "high": "172.755",
      "low": "169.69",
      "close": "171.12",
      "volume": "22433160"
    },
    {
      "date": "2023-02-23",
      "open": "172.00",
      "high": "173.69",
      "low": "169.38",
      "close": "172.04",
      "volume": "20017780"
    },
    {
      "date": "2023-02-24",
      "open": "168.64",
      "high": "170.72",
      "low": "167.66",
      "close": "170.39",
      "volume": "19791330"
    },
    {
      "date": "2023-02-27",
      "open": "171.875",
      "high": "173.12",
      "low": "169.06",
      "close": "169.54",
      "volume": "19277000"
    },
    {
      "date": "2023-02-28",
      "open": "171.90",
      "high": "177.55",
      "low": "171.87",
      "close": "174.94",
      "volume": "46051120"
    },
    {
      "date": "2023-03-01",
      "open": "174.59",
      "high": "177.85",
      "low": "173.05",
      "close": "173.42",
      "volume": "30998380"
    },
    {
      "date": "2023-03-02",
      "open": "172.38",
      "high": "175.01",
      "low": "171.43",
      "close": "174.53",
      "volume": "17360710"
    },
    {
      "date": "2023-03-03",
      "open": "178.92",
      "high": "186.62",
      "low": "177.05",
      "close": "185.25",
      "volume": "45877690"
    },
    {
      "date": "2023-03-06",
      "open": "188.00",
      "high": "189.66",
      "low": "184.64",
      "close": "184.90",
      "volume": "33209390"
    },
    {
      "date": "2023-03-07",
      "open": "189.00",
      "high": "190.36",
      "low": "184.01",
      "close": "184.51",
      "volume": "36701500"
    },
    {
      "date": "2023-03-08",
      "open": "182.87",
      "high": "185.26",
      "low": "181.34",
      "close": "184.97",
      "volume": "19432410"
    },
    {
      "date": "2023-03-09",
      "open": "186.35",
      "high": "188.93",
      "low": "180.30",
      "close": "181.69",
      "volume": "26582750"
    },
    {
      "date": "2023-03-10",
      "open": "181.01",
      "high": "184.77",
      "low": "178.80",
      "close": "179.51",
      "volume": "25665030"
    },
    {
      "date": "2023-03-13",
      "open": "177.96",
      "high": "183.78",
      "low": "174.82",
      "close": "180.90",
      "volume": "24727970"
    },
    {
      "date": "2023-03-14",
      "open": "187.58",
      "high": "194.32",
      "low": "186.56",
      "close": "194.02",
      "volume": "41642630"
    },
    {
      "date": "2023-03-15",
      "open": "192.95",
      "high": "197.78",
      "low": "190.8351",
      "close": "197.75",
      "volume": "42123550"
    },
    {
      "date": "2023-03-16",
      "open": "198.26",
      "high": "205.76",
      "low": "196.0886",
      "close": "204.93",
      "volume": "50819660"
    },
    {
      "date": "2023-03-17",
      "open": "200.56",
      "high": "201.90",
      "low": "195.4304",
      "close": "195.61",
      "volume": "50141100"
    },
    {
      "date": "2023-03-20",
      "open": "198.48",
      "high": "199.36",
      "low": "193.64",
      "close": "197.81",
      "volume": "25186320"
    },
    {
      "date": "2023-03-21",
      "open": "203.20",
      "high": "203.55",
      "low": "197.95",
      "close": "202.16",
      "volume": "31826950"
    },
    {
      "date": "2023-03-22",
      "open": "202.50",
      "high": "207.37",
      "low": "199.67",
      "close": "199.81",
      "volume": "28477760"
    },
    {
      "date": "2023-03-23",
      "open": "202.84",
      "high": "207.88",
      "low": "202.15",
      "close": "204.28",
      "volume": "27389670"
    },
    {
      "date": "2023-03-24",
      "open": "205.18",
      "high": "207.58",
      "low": "203.55",
      "close": "206.01",
      "volume": "27733040"
    },
    {
      "date": "2023-03-27",
      "open": "204.81",
      "high": "205.86",
      "low": "201.36",
      "close": "202.84",
      "volume": "18527180"
    },
    {
      "date": "2023-03-28",
      "open": "200.15",
      "high": "201.03",
      "low": "197.90",
      "close": "200.68",
      "volume": "19127300"
    },
    {
      "date": "2023-03-29",
      "open": "203.56",
      "high": "205.72",
      "low": "202.5355",
      "close": "205.35",
      "volume": "18851140"
    },
    {
      "date": "2023-03-30",
      "open": "203.38",
      "high": "208.09",
      "low": "202.82",
      "close": "207.84",
      "volume": "22608300"
    },
    {
      "date": "2023-03-31",
      "open": "207.24",
      "high": "212.17",
      "low": "206.77",
      "close": "211.94",
      "volume": "25440270"
    },
    {
      "date": "2023-04-03",
      "open": "208.84",
      "high": "213.4861",
      "low": "208.20",
      "close": "213.07",
      "volume": "17924610"
    },
    {
      "date": "2023-04-04",
      "open": "213.39",
      "high": "216.24",
      "low": "212.54",
      "close": "214.72",
      "volume": "21026370"
    },
    {
      "date": "2023-04-05",
      "open": "214.15",
      "high": "215.19",
      "low": "209.94",
      "close": "211.48",
      "volume": "19396630"
    },
    {
      "date": "2023-04-06",
      "open": "209.25",
      "high": "216.94",
      "low": "208.65",
      "close": "216.10",
      "volume": "26104410"
    },
    {
      "date": "2023-04-10",
      "open": "214.71",
      "high": "215.66",
      "low": "210.66",
      "close": "214.75",
      "volume": "16106070"
    },
    {
      "date": "2023-04-11",
      "open": "215.48",
      "high": "216.02",
      "low": "213.41",
      "close": "213.85",
      "volume": "16710100"
    },
    {
      "date": "2023-04-12",
      "open": "214.835",
      "high": "216.84",
      "low": "212.584",
      "close": "214.00",
      "volume": "18972170"
    },
    {
      "date": "2023-04-13",
      "open": "215.73",
      "high": "221.15",
      "low": "215.69",
      "close": "220.35",
      "volume": "23310360"
    },
    {
      "date": "2023-04-14",
      "open": "217.88",
      "high": "222.11",
      "low": "217.55",
      "close": "221.49",
      "volume": "21591210"
    },
    {
      "date": "2023-04-17",
      "open": "219.79",
      "high": "220.979",
      "low": "217.13",
      "close": "218.86",
      "volume": "15481870"
    },
    {
      "date": "2023-04-18",
      "open": "219.91",
      "high": "220.44",
      "low": "216.21",
      "close": "217.89",
      "volume": "12280980"
    },
    {
      "date": "2023-04-19",
      "open": "213.472",
      "high": "217.33",
      "low": "212.93",
      "close": "215.70",
      "volume": "15898080"
    },
    {
      "date": "2023-04-20",
      "open": "213.48",
      "high": "216.75",
      "low": "212.77",
      "close": "213.07",
      "volume": "16475440"
    },
    {
      "date": "2023-04-21",
      "open": "210.21",
      "high": "213.41",
      "low": "209.58",
      "close": "212.89",
      "volume": "17717170"
    },
    {
      "date": "2023-04-24",
      "open": "213.675",
      "high": "213.92",
      "low": "210.71",
      "close": "212.79",
      "volume": "15750920"
    },
    {
      "date": "2023-04-25",
      "open": "210.815",
      "high": "211.26",
      "low": "207.13",
      "close": "207.55",
      "volume": "19198180"
    },
    {
      "date": "2023-04-26",
      "open": "212.50",
      "high": "214.11",
      "low": "208.88",
      "close": "209.40",
      "volume": "41992730"
    },
    {
      "date": "2023-04-27",
      "open": "239.89",
      "high": "241.685",
      "low": "236.77",
      "close": "238.56",
      "volume": "71196530"
    },
    {
      "date": "2023-04-28",
      "open": "239.01",
      "high": "240.43",
      "low": "235.75",
      "close": "240.32",
      "volume": "39554040"
    },
    {
      "date": "2023-05-01",
      "open": "238.615",
      "high": "244.00",
      "low": "236.46",
      "close": "243.18",
      "volume": "29143910"
    },
    {
      "date": "2023-05-02",
      "open": "243.18",
      "high": "244.92",
      "low": "238.99",
      "close": "239.24",
      "volume": "24350150"
    },
    {
      "date": "2023-05-03",
      "open": "239.47",
      "high": "241.75",
      "low": "232.75",
      "close": "237.03",
      "volume": "34463860"
    },
    {
      "date": "2023-05-04",
      "open": "236.06",
      "high": "238.20",
      "low": "232.9264",
      "close": "233.52",
      "volume": "17889390"
    },
    {
      "date": "2023-05-05",
      "open": "232.24",
      "high": "234.68",
      "low": "229.85",
      "close": "232.78",
      "volume": "27000480"
    },
    {
      "date": "2023-05-08",
      "open": "231.415",
      "high": "235.62",
      "low": "230.27",
      "close": "233.27",
      "volume": "16400530"
    },
    {
      "date": "2023-05-09",
      "open": "231.46",
      "high": "235.88",
      "low": "231.08",
      "close": "233.37",
      "volume": "16865590"
    },
    {
      "date": "2023-05-10",
      "open": "236.17",
      "high": "236.75",
      "low": "230.72",
      "close": "233.08",
      "volume": "19119010"
    },
    {
      "date": "2023-05-11",
      "open": "233.05",
      "high": "238.21",
      "low": "232.30",
      "close": "235.79",
      "volume": "20448990"
    },
    {
      "date": "2023-05-12",
      "open": "236.74",
      "high": "236.9599",
      "low": "231.45",
      "close": "233.81",
      "volume": "16161450"
    },
    {
      "date": "2023-05-15",
      "open": "236.92",
      "high": "240.255",
      "low": "235.33",
      "close": "238.86",
      "volume": "20653230"
    },
    {
      "date": "2023-05-16",
      "open": "235.79",
      "high": "239.635",
      "low": "235.52",
      "close": "238.82",
      "volume": "18163770"
    },
    {
      "date": "2023-05-17",
      "open": "238.45",
      "high": "243.8423",
      "low": "238.14",
      "close": "242.485",
      "volume": "21193080"
    },
    {
      "date": "2023-05-18",
      "open": "241.30",
      "high": "247.0881",
      "low": "241.19",
      "close": "246.85",
      "volume": "22943300"
    },
    {
      "date": "2023-05-19",
      "open": "247.47",
      "high": "248.69",
      "low": "243.41",
      "close": "245.64",
      "volume": "21733580"
    },
    {
      "date": "2023-05-22",
      "open": "245.41",
      "high": "253.57",
      "low": "245.12",
      "close": "248.32",
      "volume": "27738480"
    },
    {
      "date": "2023-05-23",
      "open": "246.81",
      "high": "251.61",
      "low": "246.65",
      "close": "246.74",
      "volume": "17748120"
    },
    {
      "date": "2023-05-24",
      "open": "245.28",
      "high": "249.5892",
      "low": "244.952",
      "close": "249.21",
      "volume": "17724340"
    },
    {
      "date": "2023-05-25",
      "open": "253.40",
      "high": "255.62",
      "low": "249.17",
      "close": "252.69",
      "volume": "22371440"
    },
    {
      "date": "2023-05-26",
      "open": "252.93",
      "high": "262.3107",
      "low": "252.71",
      "close": "262.04",
      "volume": "25768660"
    },
    {
      "date": "2023-05-30",
      "open": "265.25",
      "high": "268.65",
      "low": "261.29",
      "close": "262.52",
      "volume": "23816480"
    },
    {
      "date": "2023-05-31",
      "open": "260.00",
      "high": "265.00",
      "low": "258.45",
      "close": "264.72",
      "volume": "25473690"
    },
    {
      "date": "2023-06-01",
      "open": "265.90",
      "high": "274.00",
      "low": "265.89",
      "close": "272.61",
      "volume": "25609510"
    },
    {
      "date": "2023-06-02",
      "open": "272.66",
      "high": "275.35",
      "low": "271.12",
      "close": "272.61",
      "volume": "19416930"
    },
    {
      "date": "2023-06-05",
      "open": "270.30",
      "high": "275.57",
      "low": "269.56",
      "close": "271.39",
      "volume": "20742950"
    },
    {
      "date": "2023-06-06",
      "open": "270.14",
      "high": "276.57",
      "low": "269.69",
      "close": "271.12",
      "volume": "19419010"
    },
    {
      "date": "2023-06-07",
      "open": "271.67",
      "high": "274.25",
      "low": "262.80",
      "close": "263.60",
      "volume": "26163630"
    },
    {
      "date": "2023-06-08",
      "open": "260.62",
      "high": "267.65",
      "low": "258.88",
      "close": "264.58",
      "volume": "20899360"
    },
    {
      "date": "2023-06-09",
      "open": "262.48",
      "high": "267.949",
      "low": "261.70",
      "close": "264.95",
      "volume": "16949790"
    },
    {
      "date": "2023-06-12",
      "open": "267.17",
      "high": "271.75",
      "low": "265.33",
      "close": "271.05",
      "volume": "15471700"
    },
    {
      "date": "2023-06-13",
      "open": "274.88",
      "high": "275.72",
      "low": "269.0923",
      "close": "271.32",
      "volume": "16164020"
    },
    {
      "date": "2023-06-14",
      "open": "271.89",
      "high": "274.99",
      "low": "268.315",
      "close": "273.35",
      "volume": "19175070"
    },
    {
      "date": "2023-06-15",
      "open": "272.30",
      "high": "283.99",
      "low": "271.42",
      "close": "281.83",
      "volume": "25973460"
    },
    {
      "date": "2023-06-16",
      "open": "284.75",
      "high": "287.85",
      "low": "280.13",
      "close": "281.00",
      "volume": "43127730"
    },
    {
      "date": "2023-06-20",
      "open": "278.73",
      "high": "284.80",
      "low": "276.22",
      "close": "284.33",
      "volume": "20701590"
    },
    {
      "date": "2023-06-21",
      "open": "283.53",
      "high": "284.00",
      "low": "278.36",
      "close": "281.64",
      "volume": "20556170"
    },
    {
      "date": "2023-06-22",
      "open": "279.08",
      "high": "285.26",
      "low": "277.79",
      "close": "284.88",
      "volume": "17563060"
    },
    {
      "date": "2023-06-23",
      "open": "281.51",
      "high": "289.67",
      "low": "278.95",
      "close": "288.73",
      "volume": "51092040"
    },
    {
      "date": "2023-06-26",
      "open": "288.70",
      "high": "289.79",
      "low": "277.60",
      "close": "278.47",
      "volume": "24232650"
    },
    {
      "date": "2023-06-27",
      "open": "282.01",
      "high": "289.345",
      "low": "280.655",
      "close": "287.05",
      "volume": "26108260"
    },
    {
      "date": "2023-06-28",
      "open": "284.82",
      "high": "289.55",
      "low": "284.06",
      "close": "285.29",
      "volume": "16722120"
    },
    {
      "date": "2023-06-29",
      "open": "284.50",
      "high": "286.57",
      "low": "280.69",
      "close": "281.53",
      "volume": "15395690"
    },
    {
      "date": "2023-06-30",
      "open": "284.76",
      "high": "289.05",
      "low": "284.415",
      "close": "286.98",
      "volume": "19694870"
    },
    {
      "date": "2023-07-03",
      "open": "286.70",
      "high": "289.40",
      "low": "284.8499",
      "close": "286.02",
      "volume": "8608555"
    },
    {
      "date": "2023-07-05",
      "open": "287.65",
      "high": "298.12",
      "low": "286.36",
      "close": "294.37",
      "volume": "33865460"
    },
    {
      "date": "2023-07-06",
      "open": "295.885",
      "high": "298.12",
      "low": "291.31",
      "close": "291.99",
      "volume": "47733830"
    },
    {
      "date": "2023-07-07",
      "open": "292.18",
      "high": "296.20",
      "low": "288.66",
      "close": "290.53",
      "volume": "25585980"
    },
    {
      "date": "2023-07-10",
      "open": "295.55",
      "high": "298.13",
      "low": "287.05",
      "close": "294.10",
      "volume": "37058310"
    },
    {
      "date": "2023-07-11",
      "open": "293.90",
      "high": "300.18",
      "low": "291.90",
      "close": "298.29",
      "volume": "27585920"
    },
    {
      "date": "2023-07-12",
      "open": "301.745",
      "high": "309.45",
      "low": "300.1004",
      "close": "309.34",
      "volume": "36677130"
    },
    {
      "date": "2023-07-13",
      "open": "313.62",
      "high": "316.24",
      "low": "310.2901",
      "close": "313.41",
      "volume": "30280970"
    },
    {
      "date": "2023-07-14",
      "open": "311.79",
      "high": "314.88",
      "low": "307.3612",
      "close": "308.87",
      "volume": "23054110"
    },
    {
      "date": "2023-07-17",
      "open": "307.54",
      "high": "311.71",
      "low": "304.71",
      "close": "310.62",
      "volume": "25323130"
    },
    {
      "date": "2023-07-18",
      "open": "310.875",
      "high": "314.20",
      "low": "307.6188",
      "close": "312.05",
      "volume": "20764580"
    },
    {
      "date": "2023-07-19",
      "open": "313.03",
      "high": "318.68",
      "low": "310.52",
      "close": "316.01",
      "volume": "21763690"
    },
    {
      "date": "2023-07-20",
      "open": "313.50",
      "high": "315.54",
      "low": "302.22",
      "close": "302.52",
      "volume": "23836880"
    },
    {
      "date": "2023-07-21",
      "open": "304.57",
      "high": "305.46",
      "low": "291.20",
      "close": "294.26",
      "volume": "42139260"
    },
    {
      "date": "2023-07-24",
      "open": "295.78",
      "high": "297.52",
      "low": "288.3001",
      "close": "291.61",
      "volume": "24949410"
    },
    {
      "date": "2023-07-25",
      "open": "295.19",
      "high": "298.30",
      "low": "291.86",
      "close": "294.47",
      "volume": "19585580"
    },
    {
      "date": "2023-07-26",
      "open": "301.19",
      "high": "301.77",
      "low": "291.90",
      "close": "298.57",
      "volume": "47256930"
    },
    {
      "date": "2023-07-27",
      "open": "325.12",
      "high": "325.35",
      "low": "309.84",
      "close": "311.71",
      "volume": "64229170"
    },
    {
      "date": "2023-07-28",
      "open": "316.875",
      "high": "326.20",
      "low": "314.2481",
      "close": "325.48",
      "volume": "39220270"
    },
    {
      "date": "2023-07-31",
      "open": "323.69",
      "high": "325.6599",
      "low": "317.59",
      "close": "318.60",
      "volume": "25799600"
    },
    {
      "date": "2023-08-01",
      "open": "317.535",
      "high": "324.14",
      "low": "314.66",
      "close": "322.71",
      "volume": "22889870"
    },
    {
      "date": "2023-08-02",
      "open": "318.00",
      "high": "318.39",
      "low": "310.65",
      "close": "314.31",
      "volume": "20461090"
    },
    {
      "date": "2023-08-03",
      "open": "309.93",
      "high": "315.9499",
      "low": "309.93",
      "close": "313.19",
      "volume": "15215420"
    },
    {
      "date": "2023-08-04",
      "open": "314.96",
      "high": "318.41",
      "low": "310.20",
      "close": "310.73",
      "volume": "17612760"
    },
    {
      "date": "2023-08-07",
      "open": "313.23",
      "high": "317.07",
      "low": "310.46",
      "close": "316.56",
      "volume": "16236500"
    },
    {
      "date": "2023-08-08",
      "open": "314.40",
      "high": "317.89",
      "low": "310.11",
      "close": "312.64",
      "volume": "15183530"
    },
    {
      "date": "2023-08-09",
      "open": "312.88",
      "high": "313.63",
      "low": "302.85",
      "close": "305.21",
      "volume": "19955780"
    },
    {
      "date": "2023-08-10",
      "open": "307.94",
      "high": "312.339",
      "low": "303.87",
      "close": "305.74",
      "volume": "14358900"
    },
    {
      "date": "2023-08-11",
      "open": "302.57",
      "high": "304.72",
      "low": "300.36",
      "close": "301.64",
      "volume": "14046250"
    },
    {
      "date": "2023-08-14",
      "open": "300.98",
      "high": "306.21",
      "low": "298.25",
      "close": "306.19",
      "volume": "15641920"
    },
    {
      "date": "2023-08-15",
      "open": "306.14",
      "high": "307.23",
      "low": "300.03",
      "close": "301.95",
      "volume": "11623610"
    },
    {
      "date": "2023-08-16",
      "open": "300.195",
      "high": "301.08",
      "low": "294.28",
      "close": "294.29",
      "volume": "18547740"
    },
    {
      "date": "2023-08-17",
      "open": "293.05",
      "high": "296.05",
      "low": "284.95",
      "close": "285.09",
      "volume": "23950090"
    },
    {
      "date": "2023-08-18",
      "open": "279.03",
      "high": "285.69",
      "low": "274.38",
      "close": "283.25",
      "volume": "35347930"
    },
    {
      "date": "2023-08-21",
      "open": "283.45",
      "high": "290.50",
      "low": "281.85",
      "close": "289.90",
      "volume": "20181480"
    },
    {
      "date": "2023-08-22",
      "open": "292.55",
      "high": "292.90",
      "low": "286.75",
      "close": "287.60",
      "volume": "12999910"
    },
    {
      "date": "2023-08-23",
      "open": "288.50",
      "high": "297.40",
      "low": "287.67",
      "close": "294.24",
      "volume": "18287000"
    },
    {
      "date": "2023-08-24",
      "open": "298.50",
      "high": "299.46",
      "low": "286.64",
      "close": "286.75",
      "volume": "18360880"
    },
    {
      "date": "2023-08-25",
      "open": "286.13",
      "high": "288.386",
      "low": "276.03",
      "close": "285.50",
      "volume": "23701440"
    },
    {
      "date": "2023-08-28",
      "open": "288.00",
      "high": "291.45",
      "low": "285.80",
      "close": "290.26",
      "volume": "14239290"
    },
    {
      "date": "2023-08-29",
      "open": "288.585",
      "high": "299.15",
      "low": "288.18",
      "close": "297.99",
      "volume": "20844520"
    },
    {
      "date": "2023-08-30",
      "open": "297.17",
      "high": "298.29",
      "low": "293.43",
      "close": "295.10",
      "volume": "17717020"
    },
    {
      "date": "2023-08-31",
      "open": "295.80",
      "high": "301.10",
      "low": "295.66",
      "close": "295.89",
      "volume": "17229870"
    },
    {
      "date": "2023-09-01",
      "open": "299.37",
      "high": "301.74",
      "low": "294.47",
      "close": "296.38",
      "volume": "12842260"
    },
    {
      "date": "2023-09-05",
      "open": "297.02",
      "high": "301.39",
      "low": "295.51",
      "close": "300.15",
      "volume": "14955990"
    },
    {
      "date": "2023-09-06",
      "open": "301.71",
      "high": "303.30",
      "low": "295.66",
      "close": "299.17",
      "volume": "15418090"
    },
    {
      "date": "2023-09-07",
      "open": "298.00",
      "high": "307.0499",
      "low": "292.22",
      "close": "298.67",
      "volume": "33748740"
    },
    {
      "date": "2023-09-08",
      "open": "299.22",
      "high": "305.25",
      "low": "296.78",
      "close": "297.89",
      "volume": "17572200"
    },
    {
      "date": "2023-09-11",
      "open": "301.41",
      "high": "309.04",
      "low": "301.28",
      "close": "307.56",
      "volume": "19489330"
    },
    {
      "date": "2023-09-12",
      "open": "306.33",
      "high": "308.6599",
      "low": "300.23",
      "close": "301.66",
      "volume": "13480400"
    },
    {
      "date": "2023-09-13",
      "open": "302.36",
      "high": "307.18",
      "low": "301.3206",
      "close": "305.06",
      "volume": "13210920"
    },
    {
      "date": "2023-09-14",
      "open": "306.74",
      "high": "312.87",
      "low": "305.03",
      "close": "311.72",
      "volume": "19343100"
    },
    {
      "date": "2023-09-15",
      "open": "311.61",
      "high": "312.00",
      "low": "298.75",
      "close": "300.31",
      "volume": "28131140"
    },
    {
      "date": "2023-09-18",
      "open": "298.19",
      "high": "303.60",
      "low": "297.80",
      "close": "302.55",
      "volume": "14234160"
    },
    {
      "date": "2023-09-19",
      "open": "302.48",
      "high": "306.17",
      "low": "299.81",
      "close": "305.07",
      "volume": "15931620"
    },
    {
      "date": "2023-09-20",
      "open": "305.05",
      "high": "308.06",
      "low": "299.43",
      "close": "299.67",
      "volume": "19379520"
    },
    {
      "date": "2023-09-21",
      "open": "295.70",
      "high": "300.2566",
      "low": "293.27",
      "close": "295.73",
      "volume": "21319580"
    },
    {
      "date": "2023-09-22",
      "open": "299.30",
      "high": "305.38",
      "low": "298.27",
      "close": "299.08",
      "volume": "25369590"
    },
    {
      "date": "2023-09-25",
      "open": "295.64",
      "high": "300.95",
      "low": "293.70",
      "close": "300.83",
      "volume": "18987010"
    },
    {
      "date": "2023-09-26",
      "open": "297.66",
      "high": "300.2999",
      "low": "296.0101",
      "close": "298.96",
      "volume": "19417160"
    },
    {
      "date": "2023-09-27",
      "open": "300.45",
      "high": "301.2997",
      "low": "286.79",
      "close": "297.74",
      "volume": "36429840"
    },
    {
      "date": "2023-09-28",
      "open": "298.935",
      "high": "306.3299",
      "low": "296.70",
      "close": "303.96",
      "volume": "22167080"
    },
    {
      "date": "2023-09-29",
      "open": "307.38",
      "high": "310.64",
      "low": "299.36",
      "close": "300.21",
      "volume": "25373700"
    },
    {
      "date": "2023-10-02",
      "open": "302.74",
      "high": "307.18",
      "low": "301.63",
      "close": "306.82",
      "volume": "16265570"
    },
    {
      "date": "2023-10-03",
      "open": "304.26",
      "high": "306.77",
      "low": "299.64",
      "close": "300.94",
      "volume": "17362250"
    },
    {
      "date": "2023-10-04",
      "open": "298.725",
      "high": "306.90",
      "low": "298.50",
      "close": "305.58",
      "volume": "16880480"
    },
    {
      "date": "2023-10-05",
      "open": "304.625",
      "high": "306.208",
      "low": "299.50",
      "close": "304.79",
      "volume": "19129960"
    },
    {
      "date": "2023-10-06",
      "open": "301.44",
      "high": "316.31",
      "low": "300.9148",
      "close": "315.43",
      "volume": "21803860"
    },
    {
      "date": "2023-10-09",
      "open": "312.50",
      "high": "320.33",
      "low": "311.82",
      "close": "318.36",
      "volume": "22503660"
    },
    {
      "date": "2023-10-10",
      "open": "319.12",
      "high": "324.66",
      "low": "318.16",
      "close": "321.84",
      "volume": "19037970"
    },
    {
      "date": "2023-10-11",
      "open": "323.005",
      "high": "328.835",
      "low": "322.95",
      "close": "327.82",
      "volume": "22036300"
    },
    {
      "date": "2023-10-12",
      "open": "328.00",
      "high": "330.54",
      "low": "322.69",
      "close": "324.16",
      "volume": "20530520"
    },
    {
      "date": "2023-10-13",
      "open": "323.53",
      "high": "325.0502",
      "low": "312.37",
      "close": "314.69",
      "volume": "21360790"
    },
    {
      "date": "2023-10-16",
      "open": "318.64",
      "high": "321.82",
      "low": "315.52",
      "close": "321.15",
      "volume": "16536110"
    },
    {
      "date": "2023-10-17",
      "open": "318.18",
      "high": "324.40",
      "low": "317.30",
      "close": "324.00",
      "volume": "16387800"
    },
    {
      "date": "2023-10-18",
      "open": "321.39",
      "high": "325.94",
      "low": "315.56",
      "close": "316.97",
      "volume": "16851000"
    },
    {
      "date": "2023-10-19",
      "open": "319.875",
      "high": "321.89",
      "low": "311.7504",
      "close": "312.81",
      "volume": "18709160"
    },
    {
      "date": "2023-10-20",
      "open": "314.14",
      "high": "315.30",
      "low": "306.47",
      "close": "308.65",
      "volume": "22312280"
    },
    {
      "date": "2023-10-23",
      "open": "309.50",
      "high": "317.36",
      "low": "307.26",
      "close": "314.01",
      "volume": "17796790"
    },
    {
      "date": "2023-10-24",
      "open": "316.78",
      "high": "318.35",
      "low": "310.63",
      "close": "312.55",
      "volume": "19525490"
    },
    {
      "date": "2023-10-25",
      "open": "310.00",
      "high": "310.88",
      "low": "298.84",
      "close": "299.53",
      "volume": "42192470"
    },
    {
      "date": "2023-10-26",
      "open": "295.00",
      "high": "295.00",
      "low": "279.403",
      "close": "288.35",
      "volume": "66684140"
    },
    {
      "date": "2023-10-27",
      "open": "294.48",
      "high": "299.31",
      "low": "292.97",
      "close": "296.73",
      "volume": "29596260"
    },
    {
      "date": "2023-10-30",
      "open": "299.09",
      "high": "309.3967",
      "low": "299.05",
      "close": "302.66",
      "volume": "28435050"
    },
    {
      "date": "2023-10-31",
      "open": "303.31",
      "high": "303.68",
      "low": "296.86",
      "close": "301.27",
      "volume": "19434170"
    },
    {
      "date": "2023-11-01",
      "open": "301.85",
      "high": "312.74",
      "low": "301.85",
      "close": "311.85",
      "volume": "20434580"
    },
    {
      "date": "2023-11-02",
      "open": "317.30",
      "high": "318.82",
      "low": "308.33",
      "close": "310.87",
      "volume": "21631820"
    },
    {
      "date": "2023-11-03",
      "open": "312.55",
      "high": "315.55",
      "low": "311.0167",
      "close": "314.60",
      "volume": "16764320"
    },
    {
      "date": "2023-11-06",
      "open": "315.98",
      "high": "318.33",
      "low": "314.45",
      "close": "315.80",
      "volume": "12887700"
    },
    {
      "date": "2023-11-07",
      "open": "317.06",
      "high": "321.00",
      "low": "315.12",
      "close": "318.82",
      "volume": "14055610"
    },
    {
      "date": "2023-11-08",
      "open": "318.14",
      "high": "321.33",
      "low": "314.88",
      "close": "319.78",
      "volume": "13609700"
    },
    {
      "date": "2023-11-09",
      "open": "319.418",
      "high": "324.1799",
      "low": "318.80",
      "close": "320.55",
      "volume": "16103070"
    },
    {
      "date": "2023-11-10",
      "open": "319.94",
      "high": "329.10",
      "low": "319.46",
      "close": "328.77",
      "volume": "19116920"
    },
    {
      "date": "2023-11-13",
      "open": "326.20",
      "high": "332.33",
      "low": "325.70",
      "close": "329.19",
      "volume": "16908950"
    },
    {
      "date": "2023-11-14",
      "open": "334.54",
      "high": "338.10",
      "low": "333.33",
      "close": "336.31",
      "volume": "17179400"
    },
    {
      "date": "2023-11-15",
      "open": "337.93",
      "high": "338.40",
      "low": "330.02",
      "close": "332.71",
      "volume": "14531180"
    },
    {
      "date": "2023-11-16",
      "open": "329.37",
      "high": "334.58",
      "low": "326.38",
      "close": "334.19",
      "volume": "18932570"
    },
    {
      "date": "2023-11-17",
      "open": "330.26",
      "high": "335.50",
      "low": "329.35",
      "close": "335.04",
      "volume": "14519210"
    },
    {
      "date": "2023-11-20",
      "open": "334.89",
      "high": "341.87",
      "low": "334.19",
      "close": "339.97",
      "volume": "16976130"
    },
    {
      "date": "2023-11-21",
      "open": "338.33",
      "high": "339.9015",
      "low": "335.90",
      "close": "336.98",
      "volume": "12027860"
    },
    {
      "date": "2023-11-22",
      "open": "339.21",
      "high": "342.92",
      "low": "338.58",
      "close": "341.49",
      "volume": "10715180"
    },
    {
      "date": "2023-11-24",
      "open": "340.13",
      "high": "341.8556",
      "low": "336.77",
      "close": "338.23",
      "volume": "5467488"
    },
    {
      "date": "2023-11-27",
      "open": "336.18",
      "high": "339.90",
      "low": "334.20",
      "close": "334.70",
      "volume": "15684450"
    },
    {
      "date": "2023-11-28",
      "open": "333.40",
      "high": "339.375",
      "low": "333.40",
      "close": "338.99",
      "volume": "12637250"
    },
    {
      "date": "2023-11-29",
      "open": "339.69",
      "high": "339.90",
      "low": "330.78",
      "close": "332.20",
      "volume": "16024500"
    },
    {
      "date": "2023-11-30",
      "open": "331.89",
      "high": "333.50",
      "low": "322.4037",
      "close": "327.15",
      "volume": "23146390"
    },
    {
      "date": "2023-12-01",
      "open": "325.48",
      "high": "326.86",
      "low": "320.76",
      "close": "324.82",
      "volume": "15276380"
    },
    {
      "date": "2023-12-04",
      "open": "317.29",
      "high": "320.86",
      "low": "313.66",
      "close": "320.02",
      "volume": "19037080"
    },
    {
      "date": "2023-12-05",
      "open": "318.98",
      "high": "321.88",
      "low": "315.39",
      "close": "318.29",
      "volume": "16952130"
    },
    {
      "date": "2023-12-06",
      "open": "321.93",
      "high": "322.25",
      "low": "317.04",
      "close": "317.45",
      "volume": "11294340"
    },
    {
      "date": "2023-12-07",
      "open": "317.77",
      "high": "328.24",
      "low": "317.77",
      "close": "326.59",
      "volume": "15905080"
    },
    {
      "date": "2023-12-08",
      "open": "323.09",
      "high": "333.17",
      "low": "323.00",
      "close": "332.75",
      "volume": "14087350"
    },
    {
      "date": "2023-12-11",
      "open": "329.40",
      "high": "329.89",
      "low": "319.995",
      "close": "325.28",
      "volume": "25802460"
    },
    {
      "date": "2023-12-12",
      "open": "324.60",
      "high": "334.47",
      "low": "324.56",
      "close": "334.22",
      "volume": "18485460"
    },
    {
      "date": "2023-12-13",
      "open": "333.93",
      "high": "338.37",
      "low": "332.64",
      "close": "334.74",
      "volume": "16353320"
    },
    {
      "date": "2023-12-14",
      "open": "333.85",
      "high": "334.70",
      "low": "328.6371",
      "close": "333.17",
      "volume": "19607340"
    },
    {
      "date": "2023-12-15",
      "open": "331.99",
      "high": "338.66",
      "low": "331.22",
      "close": "334.92",
      "volume": "31776850"
    },
    {
      "date": "2023-12-18",
      "open": "337.48",
      "high": "347.56",
      "low": "337.02",
      "close": "344.62",
      "volume": "18993850"
    },
    {
      "date": "2023-12-19",
      "open": "345.58",
      "high": "353.60",
      "low": "345.12",
      "close": "350.36",
      "volume": "17729360"
    },
    {
      "date": "2023-12-20",
      "open": "348.65",
      "high": "354.96",
      "low": "347.79",
      "close": "349.28",
      "volume": "16369850"
    },
    {
      "date": "2023-12-21",
      "open": "352.98",
      "high": "356.405",
      "low": "349.21",
      "close": "354.09",
      "volume": "15289560"
    },
    {
      "date": "2023-12-22",
      "open": "355.58",
      "high": "357.1999",
      "low": "351.22",
      "close": "353.39",
      "volume": "11772780"
    },
    {
      "date": "2023-12-26",
      "open": "354.99",
      "high": "356.98",
      "low": "353.45",
      "close": "354.83",
      "volume": "9898614"
    },
    {
      "date": "2023-12-27",
      "open": "356.07",
      "high": "359.00",
      "low": "355.31",
      "close": "357.83",
      "volume": "13207930"
    },
    {
      "date": "2023-12-28",
      "open": "359.70",
      "high": "361.90",
      "low": "357.81",
      "close": "358.32",
      "volume": "11798810"
    },
    {
      "date": "2023-12-29",
      "open": "358.99",
      "high": "360.00",
      "low": "351.82",
      "close": "353.96",
      "volume": "14987090"
    },
    {
      "date": "2024-01-02",
      "open": "351.32",
      "high": "353.16",
      "low": "340.01",
      "close": "346.29",
      "volume": "19042150"
    },
    {
      "date": "2024-01-03",
      "open": "344.98",
      "high": "347.95",
      "low": "343.175",
      "close": "344.47",
      "volume": "15451130"
    },
    {
      "date": "2024-01-04",
      "open": "344.50",
      "high": "348.1499",
      "low": "343.3987",
      "close": "347.12",
      "volume": "12099900"
    },
    {
      "date": "2024-01-05",
      "open": "346.99",
      "high": "353.50",
      "low": "346.2601",
      "close": "351.95",
      "volume": "13750910"
    },
    {
      "date": "2024-01-08",
      "open": "354.70",
      "high": "358.98",
      "low": "352.05",
      "close": "358.66",
      "volume": "13890220"
    },
    {
      "date": "2024-01-09",
      "open": "356.40",
      "high": "360.64",
      "low": "355.36",
      "close": "357.43",
      "volume": "13463870"
    },
    {
      "date": "2024-01-10",
      "open": "360.17",
      "high": "372.94",
      "low": "359.08",
      "close": "370.47",
      "volume": "22117210"
    },
    {
      "date": "2024-01-11",
      "open": "372.13",
      "high": "372.78",
      "low": "362.93",
      "close": "369.67",
      "volume": "17205390"
    },
    {
      "date": "2024-01-12",
      "open": "370.155",
      "high": "377.06",
      "low": "369.54",
      "close": "374.49",
      "volume": "19310050"
    },
    {
      "date": "2024-01-16",
      "open": "373.65",
      "high": "375.61",
      "low": "367.23",
      "close": "367.46",
      "volume": "15306890"
    },
    {
      "date": "2024-01-17",
      "open": "366.30",
      "high": "368.54",
      "low": "358.61",
      "close": "368.37",
      "volume": "12724780"
    },
    {
      "date": "2024-01-18",
      "open": "371.49",
      "high": "376.85",
      "low": "370.95",
      "close": "376.13",
      "volume": "16354330"
    },
    {
      "date": "2024-01-19",
      "open": "379.00",
      "high": "384.36",
      "low": "377.97",
      "close": "383.45",
      "volume": "21670810"
    },
    {
      "date": "2024-01-22",
      "open": "387.95",
      "high": "390.3525",
      "low": "381.1601",
      "close": "381.78",
      "volume": "17680450"
    },
    {
      "date": "2024-01-23",
      "open": "384.615",
      "high": "388.38",
      "low": "382.075",
      "close": "385.20",
      "volume": "15506100"
    },
    {
      "date": "2024-01-24",
      "open": "390.00",
      "high": "396.15",
      "low": "387.81",
      "close": "390.70",
      "volume": "15604290"
    },
    {
      "date": "2024-01-25",
      "open": "390.17",
      "high": "395.49",
      "low": "385.66",
      "close": "393.18",
      "volume": "15091080"
    },
    {
      "date": "2024-01-26",
      "open": "394.35",
      "high": "396.79",
      "low": "391.5908",
      "close": "394.14",
      "volume": "13159290"
    },
    {
      "date": "2024-01-29",
      "open": "394.985",
      "high": "402.93",
      "low": "393.10",
      "close": "401.02",
      "volume": "18742430"
    },
    {
      "date": "2024-01-30",
      "open": "403.59",
      "high": "406.36",
      "low": "399.57",
      "close": "400.06",
      "volume": "18614730"
    },
    {
      "date": "2024-01-31",
      "open": "389.00",
      "high": "398.00",
      "low": "387.10",
      "close": "390.14",
      "volume": "20180820"
    },
    {
      "date": "2024-02-01",
      "open": "393.94",
      "high": "400.50",
      "low": "393.05",
      "close": "394.78",
      "volume": "29727050"
    },
    {
      "date": "2024-02-02",
      "open": "459.60",
      "high": "485.96",
      "low": "453.01",
      "close": "474.99",
      "volume": "84707650"
    },
    {
      "date": "2024-02-05",
      "open": "469.88",
      "high": "471.90",
      "low": "459.22",
      "close": "459.41",
      "volume": "40832380"
    },
    {
      "date": "2024-02-06",
      "open": "464.00",
      "high": "467.12",
      "low": "453.00",
      "close": "454.72",
      "volume": "21655210"
    },
    {
      "date": "2024-02-07",
      "open": "458.00",
      "high": "471.52",
      "low": "456.1773",
      "close": "469.59",
      "volume": "23065990"
    },
    {
      "date": "2024-02-08",
      "open": "468.32",
      "high": "470.59",
      "low": "465.03",
      "close": "470.00",
      "volume": "18815100"
    },
    {
      "date": "2024-02-09",
      "open": "472.95",
      "high": "473.59",
      "low": "467.465",
      "close": "468.11",
      "volume": "18413140"
    },
    {
      "date": "2024-02-12",
      "open": "468.19",
      "high": "479.145",
      "low": "466.58",
      "close": "468.90",
      "volume": "19381960"
    },
    {
      "date": "2024-02-13",
      "open": "456.87",
      "high": "467.89",
      "low": "455.09",
      "close": "460.12",
      "volume": "20916600"
    },
    {
      "date": "2024-02-14",
      "open": "467.93",
      "high": "474.11",
      "low": "466.0901",
      "close": "473.28",
      "volume": "16858400"
    },
    {
      "date": "2024-02-15",
      "open": "475.28",
      "high": "488.62",
      "low": "472.22",
      "close": "484.03",
      "volume": "24212330"
    },
    {
      "date": "2024-02-16",
      "open": "478.11",
      "high": "478.96",
      "low": "469.21",
      "close": "473.32",
      "volume": "23324620"
    },
    {
      "date": "2024-02-20",
      "open": "469.715",
      "high": "476.18",
      "low": "466.56",
      "close": "471.75",
      "volume": "18015520"
    },
    {
      "date": "2024-02-21",
      "open": "466.50",
      "high": "469.00",
      "low": "461.79",
      "close": "468.03",
      "volume": "12977050"
    },
    {
      "date": "2024-02-22",
      "open": "480.24",
      "high": "489.99",
      "low": "476.0618",
      "close": "486.13",
      "volume": "21625810"
    },
    {
      "date": "2024-02-23",
      "open": "488.05",
      "high": "494.3599",
      "low": "482.3482",
      "close": "484.03",
      "volume": "18374290"
    },
    {
      "date": "2024-02-26",
      "open": "483.47",
      "high": "486.14",
      "low": "480.60",
      "close": "481.74",
      "volume": "12101420"
    },
    {
      "date": "2024-02-27",
      "open": "479.975",
      "high": "487.27",
      "low": "479.92",
      "close": "487.05",
      "volume": "10809600"
    },
    {
      "date": "2024-02-28",
      "open": "485.00",
      "high": "491.05",
      "low": "482.75",
      "close": "484.02",
      "volume": "12715490"
    },
    {
      "date": "2024-02-29",
      "open": "488.44",
      "high": "491.70",
      "low": "482.61",
      "close": "490.13",
      "volume": "17732050"
    },
    {
      "date": "2024-03-01",
      "open": "492.11",
      "high": "504.25",
      "low": "491.85",
      "close": "502.30",
      "volume": "15884880"
    },
    {
      "date": "2024-03-04",
      "open": "503.00",
      "high": "504.42",
      "low": "496.42",
      "close": "498.19",
      "volume": "12324140"
    },
    {
      "date": "2024-03-05",
      "open": "495.00",
      "high": "495.58",
      "low": "487.89",
      "close": "490.22",
      "volume": "15325300"
    },
    {
      "date": "2024-03-06",
      "open": "497.63",
      "high": "502.97",
      "low": "494.292",
      "close": "496.09",
      "volume": "11757930"
    },
    {
      "date": "2024-03-07",
      "open": "503.28",
      "high": "519.85",
      "low": "501.38",
      "close": "512.19",
      "volume": "18586440"
    },
    {
      "date": "2024-03-08",
      "open": "514.19",
      "high": "523.57",
      "low": "499.35",
      "close": "505.95",
      "volume": "18597060"
    },
    {
      "date": "2024-03-11",
      "open": "497.01",
      "high": "497.318",
      "low": "476.00",
      "close": "483.59",
      "volume": "20428270"
    },
    {
      "date": "2024-03-12",
      "open": "493.26",
      "high": "502.31",
      "low": "484.73",
      "close": "499.75",
      "volume": "15448230"
    },
    {
      "date": "2024-03-13",
      "open": "495.39",
      "high": "500.98",
      "low": "491.0318",
      "close": "495.57",
      "volume": "12090660"
    },
    {
      "date": "2024-03-14",
      "open": "500.255",
      "high": "501.35",
      "low": "488.16",
      "close": "491.83",
      "volume": "12620010"
    },
    {
      "date": "2024-03-15",
      "open": "489.01",
      "high": "491.83",
      "low": "481.3001",
      "close": "484.10",
      "volume": "29153580"
    },
    {
      "date": "2024-03-18",
      "open": "491.91",
      "high": "497.42",
      "low": "486.81",
      "close": "496.98",
      "volume": "11755250"
    },
    {
      "date": "2024-03-19",
      "open": "488.17",
      "high": "496.6296",
      "low": "481.28",
      "close": "496.24",
      "volume": "10903090"
    },
    {
      "date": "2024-03-20",
      "open": "499.50",
      "high": "508.1999",
      "low": "495.17",
      "close": "505.52",
      "volume": "11711100"
    },
    {
      "date": "2024-03-21",
      "open": "514.71",
      "high": "515.04",
      "low": "506.01",
      "close": "507.76",
      "volume": "9712549"
    },
    {
      "date": "2024-03-22",
      "open": "507.00",
      "high": "509.97",
      "low": "504.34",
      "close": "509.58",
      "volume": "8120593"
    },
    {
      "date": "2024-03-25",
      "open": "505.79",
      "high": "507.22",
      "low": "500.2411",
      "close": "503.02",
      "volume": "8380617"
    },
    {
      "date": "2024-03-26",
      "open": "505.13",
      "high": "510.00",
      "low": "495.2137",
      "close": "495.89",
      "volume": "11205380"
    },
    {
      "date": "2024-03-27",
      "open": "499.30",
      "high": "499.89",
      "low": "488.07",
      "close": "493.86",
      "volume": "9989676"
    },
    {
      "date": "2024-03-28",
      "open": "492.84",
      "high": "492.89",
      "low": "485.15",
      "close": "485.58",
      "volume": "15212760"
    },
    {
      "date": "2024-04-01",
      "open": "487.20",
      "high": "497.43",
      "low": "481.78",
      "close": "491.35",
      "volume": "9247007"
    },
    {
      "date": "2024-04-02",
      "open": "485.10",
      "high": "497.53",
      "low": "484.65",
      "close": "497.37",
      "volume": "11081030"
    },
    {
      "date": "2024-04-03",
      "open": "498.93",
      "high": "507.24",
      "low": "498.75",
      "close": "506.74",
      "volume": "12099170"
    },
    {
      "date": "2024-04-04",
      "open": "516.42",
      "high": "530.00",
      "low": "510.58",
      "close": "510.92",
      "volume": "26476250"
    },
    {
      "date": "2024-04-05",
      "open": "516.855",
      "high": "530.70",
      "low": "514.4099",
      "close": "527.34",
      "volume": "19263270"
    },
    {
      "date": "2024-04-08",
      "open": "529.28",
      "high": "531.4899",
      "low": "518.89",
      "close": "519.25",
      "volume": "13260580"
    },
    {
      "date": "2024-04-09",
      "open": "522.23",
      "high": "525.87",
      "low": "506.74",
      "close": "516.90",
      "volume": "10881450"
    },
    {
      "date": "2024-04-10",
      "open": "509.29",
      "high": "522.5599",
      "low": "505.80",
      "close": "519.83",
      "volume": "11418490"
    },
    {
      "date": "2024-04-11",
      "open": "521.11",
      "high": "523.86",
      "low": "517.29",
      "close": "523.16",
      "volume": "10369470"
    },
    {
      "date": "2024-04-12",
      "open": "517.75",
      "high": "520.1899",
      "low": "509.33",
      "close": "511.90",
      "volume": "11984540"
    },
    {
      "date": "2024-04-15",
      "open": "516.72",
      "high": "518.53",
      "low": "497.28",
      "close": "500.23",
      "volume": "13512890"
    },
    {
      "date": "2024-04-16",
      "open": "498.11",
      "high": "504.7699",
      "low": "497.11",
      "close": "499.76",
      "volume": "9847925"
    },
    {
      "date": "2024-04-17",
      "open": "503.10",
      "high": "503.16",
      "low": "487.14",
      "close": "494.17",
      "volume": "12193740"
    },
    {
      "date": "2024-04-18",
      "open": "499.82",
      "high": "512.21",
      "low": "499.04",
      "close": "501.80",
      "volume": "14808670"
    },
    {
      "date": "2024-04-19",
      "open": "502.80",
      "high": "502.80",
      "low": "475.73",
      "close": "481.07",
      "volume": "25215360"
    },
    {
      "date": "2024-04-22",
      "open": "489.715",
      "high": "492.01",
      "low": "473.40",
      "close": "481.73",
      "volume": "17271130"
    },
    {
      "date": "2024-04-23",
      "open": "491.25",
      "high": "498.76",
      "low": "488.97",
      "close": "496.10",
      "volume": "15079200"
    },
    {
      "date": "2024-04-24",
      "open": "508.06",
      "high": "510.00",
      "low": "484.58",
      "close": "493.50",
      "volume": "37772680"
    },
    {
      "date": "2024-04-25",
      "open": "421.40",
      "high": "445.77",
      "low": "414.50",
      "close": "441.38",
      "volume": "82890740"
    },
    {
      "date": "2024-04-26",
      "open": "441.46",
      "high": "446.44",
      "low": "431.96",
      "close": "443.29",
      "volume": "32691440"
    },
    {
      "date": "2024-04-29",
      "open": "439.56",
      "high": "439.76",
      "low": "428.56",
      "close": "432.62",
      "volume": "21502650"
    },
    {
      "date": "2024-04-30",
      "open": "431.05",
      "high": "439.6199",
      "low": "429.72",
      "close": "430.17",
      "volume": "18429500"
    },
    {
      "date": "2024-05-01",
      "open": "428.60",
      "high": "449.96",
      "low": "427.11",
      "close": "439.19",
      "volume": "20344950"
    },
    {
      "date": "2024-05-02",
      "open": "438.84",
      "high": "443.96",
      "low": "432.28",
      "close": "441.68",
      "volume": "15221320"
    },
    {
      "date": "2024-05-03",
      "open": "445.93",
      "high": "454.17",
      "low": "443.85",
      "close": "451.96",
      "volume": "16489060"
    },
    {
      "date": "2024-05-06",
      "open": "455.58",
      "high": "466.16",
      "low": "453.34",
      "close": "465.68",
      "volume": "15094630"
    },
    {
      "date": "2024-05-07",
      "open": "466.29",
      "high": "471.53",
      "low": "461.31",
      "close": "468.24",
      "volume": "13406820"
    },
    {
      "date": "2024-05-08",
      "open": "463.50",
      "high": "475.58",
      "low": "463.002",
      "close": "472.60",
      "volume": "11683930"
    },
    {
      "date": "2024-05-09",
      "open": "470.00",
      "high": "476.08",
      "low": "467.63",
      "close": "475.42",
      "volume": "9437651"
    },
    {
      "date": "2024-05-10",
      "open": "477.09",
      "high": "477.50",
      "low": "469.60",
      "close": "476.20",
      "volume": "10750000"
    },
    {
      "date": "2024-05-13",
      "open": "472.75",
      "high": "473.35",
      "low": "462.85",
      "close": "468.01",
      "volume": "14668800"
    },
    {
      "date": "2024-05-14",
      "open": "463.37",
      "high": "472.54",
      "low": "460.08",
      "close": "471.85",
      "volume": "10478550"
    },
    {
      "date": "2024-05-15",
      "open": "474.98",
      "high": "482.4999",
      "low": "471.20",
      "close": "481.54",
      "volume": "13100470"
    },
    {
      "date": "2024-05-16",
      "open": "475.00",
      "high": "477.69",
      "low": "472.75",
      "close": "473.23",
      "volume": "16608180"
    },
    {
      "date": "2024-05-17",
      "open": "470.83",
      "high": "472.80",
      "low": "468.42",
      "close": "471.91",
      "volume": "10807290"
    },
    {
      "date": "2024-05-20",
      "open": "469.95",
      "high": "473.20",
      "low": "467.04",
      "close": "468.84",
      "volume": "11745080"
    },
    {
      "date": "2024-05-21",
      "open": "467.12",
      "high": "470.70",
      "low": "462.27",
      "close": "464.63",
      "volume": "11742190"
    },
    {
      "date": "2024-05-22",
      "open": "467.87",
      "high": "473.7199",
      "low": "465.65",
      "close": "467.78",
      "volume": "10078610"
    },
    {
      "date": "2024-05-23",
      "open": "472.88",
      "high": "474.3581",
      "low": "461.54",
      "close": "465.78",
      "volume": "11747910"
    },
    {
      "date": "2024-05-24",
      "open": "467.62",
      "high": "479.8499",
      "low": "466.30",
      "close": "478.22",
      "volume": "12024250"
    },
    {
      "date": "2024-05-28",
      "open": "476.575",
      "high": "480.86",
      "low": "474.84",
      "close": "479.92",
      "volume": "10175770"
    },
    {
      "date": "2024-05-29",
      "open": "474.66",
      "high": "479.85",
      "low": "473.70",
      "close": "474.36",
      "volume": "9226218"
    },
    {
      "date": "2024-05-30",
      "open": "471.67",
      "high": "471.73",
      "low": "464.71",
      "close": "467.05",
      "volume": "10735230"
    },
    {
      "date": "2024-05-31",
      "open": "465.80",
      "high": "469.12",
      "low": "454.4601",
      "close": "466.83",
      "volume": "16919810"
    },
    {
      "date": "2024-06-03",
      "open": "470.86",
      "high": "479.60",
      "low": "468.24",
      "close": "477.49",
      "volume": "11279390"
    },
    {
      "date": "2024-06-04",
      "open": "477.00",
      "high": "478.89",
      "low": "473.2322",
      "close": "476.99",
      "volume": "7088718"
    },
    {
      "date": "2024-06-05",
      "open": "484.45",
      "high": "496.65",
      "low": "483.91",
      "close": "495.06",
      "volume": "15690480"
    },
    {
      "date": "2024-06-06",
      "open": "492.98",
      "high": "502.82",
      "low": "490.89",
      "close": "493.76",
      "volume": "10667340"
    },
    {
      "date": "2024-06-07",
      "open": "495.91",
      "high": "498.91",
      "low": "490.1701",
      "close": "492.96",
      "volume": "9380745"
    },
    {
      "date": "2024-06-10",
      "open": "493.86",
      "high": "502.66",
      "low": "493.41",
      "close": "502.60",
      "volume": "11236920"
    },
    {
      "date": "2024-06-11",
      "open": "500.16",
      "high": "507.60",
      "low": "498.27",
      "close": "507.47",
      "volume": "9673715"
    },
    {
      "date": "2024-06-12",
      "open": "513.99",
      "high": "514.01",
      "low": "504.47",
      "close": "508.84",
      "volume": "11983230"
    },
    {
      "date": "2024-06-13",
      "open": "505.71",
      "high": "509.36",
      "low": "501.36",
      "close": "504.10",
      "volume": "9954621"
    },
    {
      "date": "2024-06-14",
      "open": "502.65",
      "high": "507.15",
      "low": "500.75",
      "close": "504.16",
      "volume": "10243350"
    },
    {
      "date": "2024-06-17",
      "open": "501.67",
      "high": "510.75",
      "low": "496.01",
      "close": "506.63",
      "volume": "11266600"
    },
    {
      "date": "2024-06-18",
      "open": "504.56",
      "high": "506.00",
      "low": "495.02",
      "close": "499.49",
      "volume": "13060430"
    },
    {
      "date": "2024-06-20",
      "open": "502.00",
      "high": "503.67",
      "low": "496.77",
      "close": "501.70",
      "volume": "11801180"
    },
    {
      "date": "2024-06-21",
      "open": "503.45",
      "high": "503.45",
      "low": "492.39",
      "close": "494.78",
      "volume": "23130730"
    },
    {
      "date": "2024-06-24",
      "open": "499.20",
      "high": "507.80",
      "low": "494.29",
      "close": "498.91",
      "volume": "13525280"
    },
    {
      "date": "2024-06-25",
      "open": "497.05",
      "high": "510.71",
      "low": "495.50",
      "close": "510.60",
      "volume": "12109770"
    },
    {
      "date": "2024-06-26",
      "open": "506.645",
      "high": "513.81",
      "low": "504.6765",
      "close": "513.12",
      "volume": "8882337"
    },
    {
      "date": "2024-06-27",
      "open": "514.25",
      "high": "522.8799",
      "low": "513.90",
      "close": "519.56",
      "volume": "10121200"
    },
    {
      "date": "2024-06-28",
      "open": "517.15",
      "high": "521.88",
      "low": "503.84",
      "close": "504.22",
      "volume": "15855140"
    },
    {
      "date": "2024-07-01",
      "open": "504.95",
      "high": "506.58",
      "low": "493.17",
      "close": "504.68",
      "volume": "10328150"
    },
    {
      "date": "2024-07-02",
      "open": "500.76",
      "high": "510.50",
      "low": "499.45",
      "close": "509.50",
      "volume": "7739479"
    },
    {
      "date": "2024-07-03",
      "open": "506.37",
      "high": "511.28",
      "low": "506.02",
      "close": "509.96",
      "volume": "6005615"
    },
    {
      "date": "2024-07-05",
      "open": "511.60",
      "high": "540.87",
      "low": "511.60",
      "close": "539.91",
      "volume": "21354090"
    },
    {
      "date": "2024-07-08",
      "open": "542.35",
      "high": "542.81",
      "low": "526.65",
      "close": "529.32",
      "volume": "14917500"
    },
    {
      "date": "2024-07-09",
      "open": "533.75",
      "high": "537.48",
      "low": "528.1901",
      "close": "530.00",
      "volume": "8769088"
    },
    {
      "date": "2024-07-10",
      "open": "530.79",
      "high": "538.88",
      "low": "528.36",
      "close": "534.69",
      "volume": "10983280"
    },
    {
      "date": "2024-07-11",
      "open": "530.89",
      "high": "535.46",
      "low": "508.3733",
      "close": "512.70",
      "volume": "16458250"
    },
    {
      "date": "2024-07-12",
      "open": "497.755",
      "high": "508.09",
      "low": "494.23",
      "close": "498.87",
      "volume": "19750540"
    },
    {
      "date": "2024-07-15",
      "open": "498.63",
      "high": "506.6799",
      "low": "493.37",
      "close": "496.16",
      "volume": "12539160"
    },
    {
      "date": "2024-07-16",
      "open": "501.50",
      "high": "503.9499",
      "low": "485.79",
      "close": "489.79",
      "volume": "14075830"
    },
    {
      "date": "2024-07-17",
      "open": "479.17",
      "high": "479.17",
      "low": "459.12",
      "close": "461.99",
      "volume": "28076600"
    },
    {
      "date": "2024-07-18",
      "open": "475.00",
      "high": "479.2393",
      "low": "464.54",
      "close": "475.85",
      "volume": "19267160"
    },
    {
      "date": "2024-07-19",
      "open": "476.06",
      "high": "486.71",
      "low": "475.71",
      "close": "476.79",
      "volume": "15149420"
    },
    {
      "date": "2024-07-22",
      "open": "486.575",
      "high": "492.06",
      "low": "483.90",
      "close": "487.40",
      "volume": "12023090"
    },
    {
      "date": "2024-07-23",
      "open": "489.84",
      "high": "495.22",
      "low": "487.72",
      "close": "488.69",
      "volume": "9455527"
    },
    {
      "date": "2024-07-24",
      "open": "472.305",
      "high": "476.30",
      "low": "460.58",
      "close": "461.27",
      "volume": "17649740"
    },
    {
      "date": "2024-07-25",
      "open": "463.26",
      "high": "463.548",
      "low": "442.65",
      "close": "453.41",
      "volume": "18240490"
    },
    {
      "date": "2024-07-26",
      "open": "464.195",
      "high": "469.77",
      "low": "459.42",
      "close": "465.70",
      "volume": "14222390"
    },
    {
      "date": "2024-07-29",
      "open": "469.88",
      "high": "473.96",
      "low": "465.02",
      "close": "465.71",
      "volume": "11339630"
    },
    {
      "date": "2024-07-30",
      "open": "467.00",
      "high": "472.73",
      "low": "456.70",
      "close": "463.19",
      "volume": "11390440"
    },
    {
      "date": "2024-07-31",
      "open": "471.02",
      "high": "476.50",
      "low": "466.75",
      "close": "474.83",
      "volume": "24285780"
    },
    {
      "date": "2024-08-01",
      "open": "521.00",
      "high": "527.1709",
      "low": "492.10",
      "close": "497.74",
      "volume": "43083080"
    },
    {
      "date": "2024-08-02",
      "open": "489.00",
      "high": "501.145",
      "low": "476.15",
      "close": "488.14",
      "volume": "24044660"
    },
    {
      "date": "2024-08-05",
      "open": "451.345",
      "high": "483.48",
      "low": "450.80",
      "close": "475.73",
      "volume": "21396190"
    },
    {
      "date": "2024-08-06",
      "open": "479.00",
      "high": "502.56",
      "low": "478.65",
      "close": "494.09",
      "volume": "20954960"
    },
    {
      "date": "2024-08-07",
      "open": "503.13",
      "high": "510.15",
      "low": "486.86",
      "close": "488.92",
      "volume": "20105310"
    },
    {
      "date": "2024-08-08",
      "open": "497.50",
      "high": "509.96",
      "low": "494.72",
      "close": "509.63",
      "volume": "16156840"
    },
    {
      "date": "2024-08-09",
      "open": "507.71",
      "high": "518.34",
      "low": "505.70",
      "close": "517.77",
      "volume": "13696640"
    },
    {
      "date": "2024-08-12",
      "open": "516.86",
      "high": "518.02",
      "low": "509.10",
      "close": "515.95",
      "volume": "9767422"
    },
    {
      "date": "2024-08-13",
      "open": "520.01",
      "high": "531.4999",
      "low": "518.15",
      "close": "528.54",
      "volume": "13743840"
    },
    {
      "date": "2024-08-14",
      "open": "528.06",
      "high": "534.00",
      "low": "523.13",
      "close": "526.76",
      "volume": "11444190"
    },
    {
      "date": "2024-08-15",
      "open": "531.79",
      "high": "539.77",
      "low": "526.70",
      "close": "537.33",
      "volume": "13482140"
    },
    {
      "date": "2024-08-16",
      "open": "531.90",
      "high": "533.66",
      "low": "524.66",
      "close": "527.42",
      "volume": "14776680"
    },
    {
      "date": "2024-08-19",
      "open": "526.87",
      "high": "531.66",
      "low": "522.76",
      "close": "529.28",
      "volume": "9879713"
    },
    {
      "date": "2024-08-20",
      "open": "528.35",
      "high": "531.09",
      "low": "525.88",
      "close": "526.73",
      "volume": "7944391"
    },
    {
      "date": "2024-08-21",
      "open": "527.15",
      "high": "539.40",
      "low": "526.935",
      "close": "535.16",
      "volume": "13423290"
    },
    {
      "date": "2024-08-22",
      "open": "537.00",
      "high": "544.23",
      "low": "528.59",
      "close": "531.93",
      "volume": "15708290"
    },
    {
      "date": "2024-08-23",
      "open": "536.92",
      "high": "539.87",
      "low": "525.06",
      "close": "528.00",
      "volume": "11323940"
    },
    {
      "date": "2024-08-26",
      "open": "527.60",
      "high": "528.00",
      "low": "514.95",
      "close": "521.12",
      "volume": "9584002"
    },
    {
      "date": "2024-08-27",
      "open": "518.98",
      "high": "524.01",
      "low": "515.31",
      "close": "519.10",
      "volume": "6282720"
    },
    {
      "date": "2024-08-28",
      "open": "517.675",
      "high": "521.085",
      "low": "512.45",
      "close": "516.78",
      "volume": "9106077"
    },
    {
      "date": "2024-08-29",
      "open": "519.05",
      "high": "527.20",
      "low": "515.6789",
      "close": "518.22",
      "volume": "8317424"
    },
    {
      "date": "2024-08-30",
      "open": "521.35",
      "high": "523.54",
      "low": "515.20",
      "close": "521.31",
      "volume": "9157541"
    },
    {
      "date": "2024-09-03",
      "open": "519.64",
      "high": "525.49",
      "low": "508.6176",
      "close": "511.76",
      "volume": "12459110"
    },
    {
      "date": "2024-09-04",
      "open": "506.07",
      "high": "516.59",
      "low": "504.07",
      "close": "512.74",
      "volume": "8335207"
    },
    {
      "date": "2024-09-05",
      "open": "511.72",
      "high": "521.6295",
      "low": "511.15",
      "close": "516.86",
      "volume": "8640888"
    },
    {
      "date": "2024-09-06",
      "open": "521.88",
      "high": "524.5849",
      "low": "498.25",
      "close": "500.27",
      "volume": "14744520"
    },
    {
      "date": "2024-09-09",
      "open": "506.16",
      "high": "511.33",
      "low": "502.08",
      "close": "504.79",
      "volume": "11047830"
    },
    {
      "date": "2024-09-10",
      "open": "508.16",
      "high": "514.18",
      "low": "500.0278",
      "close": "504.79",
      "volume": "9899022"
    },
    {
      "date": "2024-09-11",
      "open": "507.01",
      "high": "513.12",
      "low": "495.60",
      "close": "511.83",
      "volume": "10782530"
    },
    {
      "date": "2024-09-12",
      "open": "517.05",
      "high": "526.71",
      "low": "515.22",
      "close": "525.60",
      "volume": "11993340"
    },
    {
      "date": "2024-09-13",
      "open": "520.34",
      "high": "527.581",
      "low": "517.11",
      "close": "524.62",
      "volume": "10321420"
    },
    {
      "date": "2024-09-16",
      "open": "524.54",
      "high": "534.10",
      "low": "517.40",
      "close": "533.28",
      "volume": "9527646"
    },
    {
      "date": "2024-09-17",
      "open": "537.60",
      "high": "542.10",
      "low": "530.57",
      "close": "536.315",
      "volume": "11690780"
    },
    {
      "date": "2024-09-18",
      "open": "537.065",
      "high": "544.20",
      "low": "533.9026",
      "close": "537.95",
      "volume": "10323540"
    },
    {
      "date": "2024-09-19",
      "open": "550.00",
      "high": "562.07",
      "low": "546.52",
      "close": "559.10",
      "volume": "15646950"
    },
    {
      "date": "2024-09-20",
      "open": "560.00",
      "high": "564.50",
      "low": "556.3001",
      "close": "561.35",
      "volume": "22066820"
    },
    {
      "date": "2024-09-23",
      "open": "569.50",
      "high": "573.9799",
      "low": "562.41",
      "close": "564.41",
      "volume": "12830670"
    },
    {
      "date": "2024-09-24",
      "open": "566.68",
      "high": "567.745",
      "low": "554.19",
      "close": "563.33",
      "volume": "12992960"
    },
    {
      "date": "2024-09-25",
      "open": "564.05",
      "high": "576.88",
      "low": "563.72",
      "close": "568.31",
      "volume": "16543350"
    },
    {
      "date": "2024-09-26",
      "open": "575.73",
      "high": "577.40",
      "low": "562.3501",
      "close": "567.84",
      "volume": "14400790"
    },
    {
      "date": "2024-09-27",
      "open": "570.10",
      "high": "570.8399",
      "low": "564.51",
      "close": "567.36",
      "volume": "9398367"
    },
    {
      "date": "2024-09-30",
      "open": "567.70",
      "high": "574.68",
      "low": "564.80",
      "close": "572.44",
      "volume": "12807210"
    },
    {
      "date": "2024-10-01",
      "open": "577.98",
      "high": "583.04",
      "low": "570.10",
      "close": "576.47",
      "volume": "15259270"
    },
    {
      "date": "2024-10-02",
      "open": "574.86",
      "high": "576.00",
      "low": "569.34",
      "close": "572.81",
      "volume": "6524650"
    },
    {
      "date": "2024-10-03",
      "open": "570.15",
      "high": "583.36",
      "low": "568.73",
      "close": "582.77",
      "volume": "11580980"
    },
    {
      "date": "2024-10-04",
      "open": "583.73",
      "high": "596.85",
      "low": "581.43",
      "close": "595.94",
      "volume": "14199790"
    },
    {
      "date": "2024-10-07",
      "open": "598.22",
      "high": "602.95",
      "low": "584.04",
      "close": "584.78",
      "volume": "12014200"
    },
    {
      "date": "2024-10-08",
      "open": "589.69",
      "high": "593.56",
      "low": "585.97",
      "close": "592.89",
      "volume": "7857377"
    },
    {
      "date": "2024-10-09",
      "open": "593.99",
      "high": "594.39",
      "low": "581.61",
      "close": "590.51",
      "volume": "9529707"
    },
    {
      "date": "2024-10-10",
      "open": "587.57",
      "high": "590.23",
      "low": "582.52",
      "close": "583.83",
      "volume": "7740449"
    },
    {
      "date": "2024-10-11",
      "open": "584.83",
      "high": "591.21",
      "low": "582.71",
      "close": "589.95",
      "volume": "8587051"
    },
    {
      "date": "2024-10-14",
      "open": "594.22",
      "high": "600.10",
      "low": "589.96",
      "close": "590.42",
      "volume": "8251971"
    },
    {
      "date": "2024-10-15",
      "open": "590.16",
      "high": "590.61",
      "low": "580.143",
      "close": "586.27",
      "volume": "9564236"
    },
    {
      "date": "2024-10-16",
      "open": "581.395",
      "high": "582.08",
      "low": "574.03",
      "close": "576.79",
      "volume": "11268380"
    },
    {
      "date": "2024-10-17",
      "open": "583.33",
      "high": "584.97",
      "low": "575.20",
      "close": "576.93",
      "volume": "8701158"
    },
    {
      "date": "2024-10-18",
      "open": "581.10",
      "high": "583.9675",
      "low": "575.25",
      "close": "576.47",
      "volume": "7694274"
    },
    {
      "date": "2024-10-21",
      "open": "576.03",
      "high": "577.2399",
      "low": "569.11",
      "close": "575.16",
      "volume": "8171879"
    },
    {
      "date": "2024-10-22",
      "open": "574.29",
      "high": "583.53",
      "low": "572.12",
      "close": "582.01",
      "volume": "8544463"
    },
    {
      "date": "2024-10-23",
      "open": "579.97",
      "high": "585.00",
      "low": "562.50",
      "close": "563.69",
      "volume": "14248420"
    },
    {
      "date": "2024-10-24",
      "open": "567.125",
      "high": "568.8799",
      "low": "561.52",
      "close": "567.78",
      "volume": "7184651"
    },
    {
      "date": "2024-10-25",
      "open": "573.935",
      "high": "581.29",
      "low": "571.72",
      "close": "573.25",
      "volume": "11337870"
    },
    {
      "date": "2024-10-28",
      "open": "582.00",
      "high": "583.7499",
      "low": "574.12",
      "close": "578.16",
      "volume": "10925130"
    },
    {
      "date": "2024-10-29",
      "open": "580.145",
      "high": "593.67",
      "low": "575.398",
      "close": "593.28",
      "volume": "13019090"
    },
    {
      "date": "2024-10-30",
      "open": "600.98",
      "high": "601.20",
      "low": "589.38",
      "close": "591.80",
      "volume": "26864930"
    },
    {
      "date": "2024-10-31",
      "open": "585.00",
      "high": "589.90",
      "low": "563.01",
      "close": "567.58",
      "volume": "26838400"
    },
    {
      "date": "2024-11-01",
      "open": "567.605",
      "high": "573.67",
      "low": "562.56",
      "close": "567.16",
      "volume": "15303240"
    },
    {
      "date": "2024-11-04",
      "open": "564.10",
      "high": "568.69",
      "low": "557.89",
      "close": "560.68",
      "volume": "12064600"
    },
    {
      "date": "2024-11-05",
      "open": "567.305",
      "high": "573.48",
      "low": "566.67",
      "close": "572.43",
      "volume": "9775379"
    },
    {
      "date": "2024-11-06",
      "open": "562.75",
      "high": "573.00",
      "low": "555.1679",
      "close": "572.05",
      "volume": "18305430"
    },
    {
      "date": "2024-11-07",
      "open": "576.89",
      "high": "594.7999",
      "low": "575.21",
      "close": "591.70",
      "volume": "14653710"
    },
    {
      "date": "2024-11-08",
      "open": "591.54",
      "high": "593.10",
      "low": "584.52",
      "close": "589.34",
      "volume": "9415699"
    },
    {
      "date": "2024-11-11",
      "open": "586.36",
      "high": "587.00",
      "low": "576.51",
      "close": "583.17",
      "volume": "10209050"
    },
    {
      "date": "2024-11-12",
      "open": "588.545",
      "high": "599.66",
      "low": "580.38",
      "close": "584.82",
      "volume": "16287720"
    },
    {
      "date": "2024-11-13",
      "open": "582.605",
      "high": "585.64",
      "low": "575.17",
      "close": "580.00",
      "volume": "10757580"
    },
    {
      "date": "2024-11-14",
      "open": "577.00",
      "high": "580.76",
      "low": "573.01",
      "close": "577.16",
      "volume": "11053740"
    },
    {
      "date": "2024-11-15",
      "open": "571.22",
      "high": "572.57",
      "low": "551.50",
      "close": "554.08",
      "volume": "17712860"
    },
    {
      "date": "2024-11-18",
      "open": "557.04",
      "high": "559.90",
      "low": "550.09",
      "close": "554.40",
      "volume": "14346720"
    },
    {
      "date": "2024-11-19",
      "open": "551.86",
      "high": "561.43",
      "low": "550.60",
      "close": "561.09",
      "volume": "9522445"
    },
    {
      "date": "2024-11-20",
      "open": "562.93",
      "high": "566.3499",
      "low": "554.2001",
      "close": "565.52",
      "volume": "9797339"
    },
    {
      "date": "2024-11-21",
      "open": "569.52",
      "high": "570.00",
      "low": "549.05",
      "close": "563.09",
      "volume": "11154750"
    },
    {
      "date": "2024-11-22",
      "open": "563.55",
      "high": "563.8273",
      "low": "554.59",
      "close": "559.14",
      "volume": "9164004"
    },
    {
      "date": "2024-11-25",
      "open": "562.10",
      "high": "572.5915",
      "low": "556.39",
      "close": "565.11",
      "volume": "13599830"
    },
    {
      "date": "2024-11-26",
      "open": "566.00",
      "high": "577.50",
      "low": "565.20",
      "close": "573.54",
      "volume": "10356550"
    },
    {
      "date": "2024-11-27",
      "open": "574.89",
      "high": "574.98",
      "low": "564.1001",
      "close": "569.20",
      "volume": "7200228"
    },
    {
      "date": "2024-11-29",
      "open": "569.00",
      "high": "578.46",
      "low": "566.90",
      "close": "574.32",
      "volume": "7130519"
    },
    {
      "date": "2024-12-02",
      "open": "577.50",
      "high": "594.50",
      "low": "575.57",
      "close": "592.83",
      "volume": "12522370"
    },
    {
      "date": "2024-12-03",
      "open": "595.00",
      "high": "614.20",
      "low": "591.2501",
      "close": "613.65",
      "volume": "14907160"
    },
    {
      "date": "2024-12-04",
      "open": "612.96",
      "high": "617.78",
      "low": "605.10",
      "close": "613.78",
      "volume": "14697010"
    },
    {
      "date": "2024-12-05",
      "open": "617.075",
      "high": "619.90",
      "low": "607.05",
      "close": "608.93",
      "volume": "8081212"
    },
    {
      "date": "2024-12-06",
      "open": "610.10",
      "high": "629.7899",
      "low": "608.53",
      "close": "623.77",
      "volume": "16935500"
    },
    {
      "date": "2024-12-09",
      "open": "623.925",
      "high": "626.40",
      "low": "606.1701",
      "close": "613.57",
      "volume": "11426020"
    },
    {
      "date": "2024-12-10",
      "open": "617.56",
      "high": "625.59",
      "low": "612.74",
      "close": "619.32",
      "volume": "10938850"
    },
    {
      "date": "2024-12-11",
      "open": "623.37",
      "high": "638.40",
      "low": "621.5349",
      "close": "632.68",
      "volume": "10837230"
    },
    {
      "date": "2024-12-12",
      "open": "631.50",
      "high": "636.6599",
      "low": "627.2094",
      "close": "630.79",
      "volume": "7474717"
    },
    {
      "date": "2024-12-13",
      "open": "627.22",
      "high": "631.08",
      "low": "616.886",
      "close": "620.35",
      "volume": "8453349"
    },
    {
      "date": "2024-12-16",
      "open": "629.975",
      "high": "631.15",
      "low": "618.58",
      "close": "624.24",
      "volume": "10885630"
    },
    {
      "date": "2024-12-17",
      "open": "626.17",
      "high": "632.37",
      "low": "616.54",
      "close": "619.44",
      "volume": "12897840"
    },
    {
      "date": "2024-12-18",
      "open": "621.00",
      "high": "627.36",
      "low": "596.32",
      "close": "597.19",
      "volume": "17075480"
    },
    {
      "date": "2024-12-19",
      "open": "610.39",
      "high": "611.52",
      "low": "595.00",
      "close": "595.57",
      "volume": "14958080"
    },
    {
      "date": "2024-12-20",
      "open": "590.58",
      "high": "603.11",
      "low": "580.00",
      "close": "585.25",
      "volume": "48989390"
    },
    {
      "date": "2024-12-23",
      "open": "589.60",
      "high": "601.09",
      "low": "586.25",
      "close": "599.85",
      "volume": "10205750"
    },
    {
      "date": "2024-12-24",
      "open": "602.715",
      "high": "607.99",
      "low": "599.2849",
      "close": "607.75",
      "volume": "4726056"
    },
    {
      "date": "2024-12-26",
      "open": "605.48",
      "high": "606.30",
      "low": "598.94",
      "close": "603.35",
      "volume": "6091239"
    },
    {
      "date": "2024-12-27",
      "open": "599.41",
      "high": "601.85",
      "low": "589.80",
      "close": "599.81",
      "volume": "8084229"
    },
    {
      "date": "2024-12-30",
      "open": "588.75",
      "high": "596.9399",
      "low": "585.58",
      "close": "591.24",
      "volume": "7025864"
    },
    {
      "date": "2024-12-31",
      "open": "592.265",
      "high": "593.97",
      "low": "583.85",
      "close": "585.51",
      "volume": "6019520"
    },
    {
      "date": "2025-01-02",
      "open": "589.72",
      "high": "604.91",
      "low": "587.82",
      "close": "599.24",
      "volume": "12682270"
    },
    {
      "date": "2025-01-03",
      "open": "604.76",
      "high": "609.50",
      "low": "596.4136",
      "close": "604.63",
      "volume": "11436780"
    },
    {
      "date": "2025-01-06",
      "open": "611.825",
      "high": "630.99",
      "low": "605.62",
      "close": "630.20",
      "volume": "14560750"
    },
    {
      "date": "2025-01-07",
      "open": "631.70",
      "high": "632.1011",
      "low": "608.23",
      "close": "617.89",
      "volume": "12071480"
    },
    {
      "date": "2025-01-08",
      "open": "613.395",
      "high": "616.4397",
      "low": "602.79",
      "close": "610.72",
      "volume": "10085850"
    },
    {
      "date": "2025-01-10",
      "open": "610.03",
      "high": "629.91",
      "low": "597.34",
      "close": "615.86",
      "volume": "19256560"
    },
    {
      "date": "2025-01-13",
      "open": "607.10",
      "high": "608.97",
      "low": "598.445",
      "close": "608.33",
      "volume": "10785030"
    },
    {
      "date": "2025-01-14",
      "open": "605.065",
      "high": "605.49",
      "low": "588.55",
      "close": "594.25",
      "volume": "13597990"
    },
    {
      "date": "2025-01-15",
      "open": "610.21",
      "high": "622.46",
      "low": "606.50",
      "close": "617.12",
      "volume": "15524300"
    },
    {
      "date": "2025-01-16",
      "open": "611.50",
      "high": "616.25",
      "low": "609.71",
      "close": "611.30",
      "volume": "8355349"
    },
    {
      "date": "2025-01-17",
      "open": "624.05",
      "high": "624.97",
      "low": "603.67",
      "close": "612.77",
      "volume": "17280600"
    },
    {
      "date": "2025-01-21",
      "open": "617.825",
      "high": "621.50",
      "low": "609.0082",
      "close": "616.46",
      "volume": "11674020"
    },
    {
      "date": "2025-01-22",
      "open": "623.30",
      "high": "633.70",
      "low": "619.435",
      "close": "623.50",
      "volume": "12274010"
    },
    {
      "date": "2025-01-23",
      "open": "627.36",
      "high": "636.60",
      "low": "621.15",
      "close": "636.45",
      "volume": "9910163"
    },
    {
      "date": "2025-01-24",
      "open": "636.40",
      "high": "652.00",
      "low": "634.20",
      "close": "647.49",
      "volume": "19065330"
    },
    {
      "date": "2025-01-27",
      "open": "626.61",
      "high": "663.87",
      "low": "625.10",
      "close": "659.88",
      "volume": "28399190"
    },
    {
      "date": "2025-01-28",
      "open": "666.00",
      "high": "682.58",
      "low": "659.465",
      "close": "674.33",
      "volume": "20950110"
    },
    {
      "date": "2025-01-29",
      "open": "675.00",
      "high": "681.0459",
      "low": "665.67",
      "close": "676.49",
      "volume": "21377820"
    },
    {
      "date": "2025-01-30",
      "open": "696.82",
      "high": "710.79",
      "low": "676.10",
      "close": "687.00",
      "volume": "29322900"
    },
    {
      "date": "2025-01-31",
      "open": "691.00",
      "high": "705.2999",
      "low": "685.58",
      "close": "689.18",
      "volume": "19331660"
    },
    {
      "date": "2025-02-03",
      "open": "675.91",
      "high": "704.00",
      "low": "675.25",
      "close": "697.46",
      "volume": "21415740"
    },
    {
      "date": "2025-02-04",
      "open": "702.50",
      "high": "707.71",
      "low": "691.61",
      "close": "704.19",
      "volume": "13826270"
    },
    {
      "date": "2025-02-05",
      "open": "703.55",
      "high": "718.14",
      "low": "699.01",
      "close": "704.87",
      "volume": "17793770"
    },
    {
      "date": "2025-02-06",
      "open": "705.88",
      "high": "718.90",
      "low": "703.50",
      "close": "711.99",
      "volume": "13080690"
    },
    {
      "date": "2025-02-07",
      "open": "716.795",
      "high": "725.01",
      "low": "711.75",
      "close": "714.52",
      "volume": "16427070"
    },
    {
      "date": "2025-02-10",
      "open": "718.56",
      "high": "721.20",
      "low": "711.33",
      "close": "717.40",
      "volume": "12904320"
    },
    {
      "date": "2025-02-11",
      "open": "713.32",
      "high": "723.66",
      "low": "710.04",
      "close": "719.80",
      "volume": "12997960"
    },
    {
      "date": "2025-02-12",
      "open": "715.30",
      "high": "727.10",
      "low": "712.60",
      "close": "725.38",
      "volume": "12016520"
    },
    {
      "date": "2025-02-13",
      "open": "721.52",
      "high": "729.00",
      "low": "718.04",
      "close": "728.56",
      "volume": "12569060"
    },
    {
      "date": "2025-02-14",
      "open": "726.14",
      "high": "740.91",
      "low": "725.62",
      "close": "736.67",
      "volume": "16901250"
    },
    {
      "date": "2025-02-18",
      "open": "736.00",
      "high": "737.00",
      "low": "706.44",
      "close": "716.37",
      "volume": "21938700"
    },
    {
      "date": "2025-02-19",
      "open": "704.095",
      "high": "707.00",
      "low": "695.39",
      "close": "703.77",
      "volume": "17535480"
    },
    {
      "date": "2025-02-20",
      "open": "697.275",
      "high": "705.63",
      "low": "693.64",
      "close": "694.84",
      "volume": "12587410"
    },
    {
      "date": "2025-02-21",
      "open": "696.58",
      "high": "703.87",
      "low": "682.36",
      "close": "683.55",
      "volume": "15660360"
    },
    {
      "date": "2025-02-24",
      "open": "686.28",
      "high": "687.27",
      "low": "662.45",
      "close": "668.13",
      "volume": "15676990"
    },
    {
      "date": "2025-02-25",
      "open": "665.972",
      "high": "668.00",
      "low": "641.86",
      "close": "657.50",
      "volume": "20579660"
    },
    {
      "date": "2025-02-26",
      "open": "659.65",
      "high": "683.0078",
      "low": "658.00",
      "close": "673.70",
      "volume": "14488710"
    },
    {
      "date": "2025-02-27",
      "open": "682.45",
      "high": "688.6469",
      "low": "657.57",
      "close": "658.24",
      "volume": "12500010"
    },
    {
      "date": "2025-02-28",
      "open": "658.04",
      "high": "669.63",
      "low": "642.6017",
      "close": "668.20",
      "volume": "17534170"
    },
    {
      "date": "2025-03-03",
      "open": "673.675",
      "high": "681.25",
      "low": "650.8439",
      "close": "655.05",
      "volume": "10843760"
    },
    {
      "date": "2025-03-04",
      "open": "645.51",
      "high": "649.75",
      "low": "623.65",
      "close": "640.00",
      "volume": "21495210"
    },
    {
      "date": "2025-03-05",
      "open": "641.00",
      "high": "659.50",
      "low": "637.66",
      "close": "656.47",
      "volume": "13770030"
    },
    {
      "date": "2025-03-06",
      "open": "648.00",
      "high": "650.5625",
      "low": "624.11",
      "close": "627.93",
      "volume": "13446450"
    },
    {
      "date": "2025-03-07",
      "open": "625.37",
      "high": "634.79",
      "low": "600.61",
      "close": "625.66",
      "volume": "21375670"
    },
    {
      "date": "2025-03-10",
      "open": "608.07",
      "high": "610.1059",
      "low": "586.8701",
      "close": "597.99",
      "volume": "21999940"
    },
    {
      "date": "2025-03-11",
      "open": "595.055",
      "high": "614.934",
      "low": "593.33",
      "close": "605.71",
      "volume": "17401470"
    },
    {
      "date": "2025-03-12",
      "open": "629.90",
      "high": "633.33",
      "low": "609.35",
      "close": "619.56",
      "volume": "15746970"
    },
    {
      "date": "2025-03-13",
      "open": "620.245",
      "high": "620.50",
      "low": "586.51",
      "close": "590.64",
      "volume": "16480320"
    },
    {
      "date": "2025-03-14",
      "open": "602.805",
      "high": "608.86",
      "low": "594.78",
      "close": "607.60",
      "volume": "12364510"
    },
    {
      "date": "2025-03-17",
      "open": "607.46",
      "high": "613.10",
      "low": "598.00",
      "close": "604.90",
      "volume": "15473910"
    },
    {
      "date": "2025-03-18",
      "open": "600.05",
      "high": "600.25",
      "low": "574.66",
      "close": "582.36",
      "volume": "20297710"
    },
    {
      "date": "2025-03-19",
      "open": "584.28",
      "high": "592.3223",
      "low": "574.77",
      "close": "584.06",
      "volume": "20537500"
    },
    {
      "date": "2025-03-20",
      "open": "582.755",
      "high": "610.20",
      "low": "579.51",
      "close": "586.00",
      "volume": "24336510"
    },
    {
      "date": "2025-03-21",
      "open": "583.425",
      "high": "597.545",
      "low": "580.95",
      "close": "596.25",
      "volume": "25015860"
    },
    {
      "date": "2025-03-24",
      "open": "614.97",
      "high": "622.54",
      "low": "612.2001",
      "close": "618.85",
      "volume": "15741270"
    },
    {
      "date": "2025-03-25",
      "open": "626.76",
      "high": "633.88",
      "low": "621.18",
      "close": "626.31",
      "volume": "15312540"
    },
    {
      "date": "2025-03-26",
      "open": "624.89",
      "high": "626.7499",
      "low": "606.61",
      "close": "610.98",
      "volume": "12661890"
    },
    {
      "date": "2025-03-27",
      "open": "602.00",
      "high": "614.25",
      "low": "600.10",
      "close": "602.58",
      "volume": "10436520"
    },
    {
      "date": "2025-03-28",
      "open": "600.31",
      "high": "601.75",
      "low": "573.92",
      "close": "576.74",
      "volume": "17602820"
    },
    {
      "date": "2025-03-31",
      "open": "563.50",
      "high": "578.70",
      "low": "553.30",
      "close": "576.36",
      "volume": "21124680"
    },
    {
      "date": "2025-04-01",
      "open": "570.84",
      "high": "589.91",
      "low": "570.00",
      "close": "586.00",
      "volume": "12836570"
    },
    {
      "date": "2025-04-02",
      "open": "574.91",
      "high": "592.66",
      "low": "573.36",
      "close": "583.93",
      "volume": "13470780"
    },
    {
      "date": "2025-04-03",
      "open": "546.22",
      "high": "552.5596",
      "low": "530.30",
      "close": "531.62",
      "volume": "34777460"
    },
    {
      "date": "2025-04-04",
      "open": "506.62",
      "high": "518.00",
      "low": "494.20",
      "close": "504.73",
      "volume": "38589810"
    },
    {
      "date": "2025-04-07",
      "open": "485.10",
      "high": "539.37",
      "low": "481.90",
      "close": "516.25",
      "volume": "36606140"
    },
    {
      "date": "2025-04-08",
      "open": "543.25",
      "high": "547.43",
      "low": "502.86",
      "close": "510.45",
      "volume": "28034210"
    },
    {
      "date": "2025-04-09",
      "open": "509.265",
      "high": "587.89",
      "low": "502.11",
      "close": "585.77",
      "volume": "39216580"
    },
    {
      "date": "2025-04-10",
      "open": "575.49",
      "high": "581.30",
      "low": "535.30",
      "close": "546.29",
      "volume": "28173490"
    },
    {
      "date": "2025-04-11",
      "open": "535.505",
      "high": "547.40",
      "low": "528.5901",
      "close": "543.57",
      "volume": "17642330"
    },
    {
      "date": "2025-04-14",
      "open": "556.175",
      "high": "557.77",
      "low": "528.28",
      "close": "531.48",
      "volume": "14130930"
    },
    {
      "date": "2025-04-15",
      "open": "532.105",
      "high": "537.94",
      "low": "517.50",
      "close": "521.52",
      "volume": "15558660"
    },
    {
      "date": "2025-04-16",
      "open": "508.51",
      "high": "513.37",
      "low": "495.63",
      "close": "502.31",
      "volume": "18735080"
    },
    {
      "date": "2025-04-17",
      "open": "505.25",
      "high": "507.30",
      "low": "498.0133",
      "close": "501.48",
      "volume": "14593510"
    },
    {
      "date": "2025-04-21",
      "open": "491.325",
      "high": "493.50",
      "low": "479.80",
      "close": "484.66",
      "volume": "16165980"
    },
    {
      "date": "2025-04-22",
      "open": "491.87",
      "high": "506.88",
      "low": "486.36",
      "close": "500.28",
      "volume": "17399410"
    },
    {
      "date": "2025-04-23",
      "open": "528.525",
      "high": "535.3376",
      "low": "516.52",
      "close": "520.27",
      "volume": "18173910"
    },
    {
      "date": "2025-04-24",
      "open": "518.73",
      "high": "533.90",
      "low": "517.50",
      "close": "533.15",
      "volume": "13910010"
    },
    {
      "date": "2025-04-25",
      "open": "546.80",
      "high": "549.86",
      "low": "536.25",
      "close": "547.27",
      "volume": "17098920"
    },
    {
      "date": "2025-04-28",
      "open": "555.64",
      "high": "558.4899",
      "low": "540.59",
      "close": "549.74",
      "volume": "15179000"
    },
    {
      "date": "2025-04-29",
      "open": "546.00",
      "high": "556.5699",
      "low": "544.12",
      "close": "554.44",
      "volume": "11835040"
    },
    {
      "date": "2025-04-30",
      "open": "538.40",
      "high": "549.10",
      "low": "529.50",
      "close": "549.00",
      "volume": "29243970"
    },
    {
      "date": "2025-05-01",
      "open": "592.075",
      "high": "592.95",
      "low": "570.50",
      "close": "572.21",
      "volume": "31159030"
    },
    {
      "date": "2025-05-02",
      "open": "583.455",
      "high": "604.34",
      "low": "578.33",
      "close": "597.02",
      "volume": "24739260"
    },
    {
      "date": "2025-05-05",
      "open": "591.22",
      "high": "603.21",
      "low": "588.05",
      "close": "599.27",
      "volume": "13887720"
    },
    {
      "date": "2025-05-06",
      "open": "592.525",
      "high": "596.03",
      "low": "586.58",
      "close": "587.31",
      "volume": "10600650"
    },
    {
      "date": "2025-05-07",
      "open": "590.36",
      "high": "603.075",
      "low": "586.67",
      "close": "596.81",
      "volume": "13160980"
    },
    {
      "date": "2025-05-08",
      "open": "606.285",
      "high": "611.2959",
      "low": "596.62",
      "close": "598.01",
      "volume": "14622810"
    },
    {
      "date": "2025-05-09",
      "open": "603.72",
      "high": "606.97",
      "low": "591.7062",
      "close": "592.49",
      "volume": "10427290"
    },
    {
      "date": "2025-05-12",
      "open": "630.92",
      "high": "640.3896",
      "low": "621.03",
      "close": "639.43",
      "volume": "21965090"
    },
    {
      "date": "2025-05-13",
      "open": "645.545",
      "high": "660.92",
      "low": "642.83",
      "close": "656.03",
      "volume": "18570820"
    },
    {
      "date": "2025-05-14",
      "open": "661.21",
      "high": "662.67",
      "low": "654.31",
      "close": "659.36",
      "volume": "12348180"
    },
    {
      "date": "2025-05-15",
      "open": "654.275",
      "high": "657.31",
      "low": "638.58",
      "close": "643.88",
      "volume": "14341840"
    },
    {
      "date": "2025-05-16",
      "open": "637.955",
      "high": "640.44",
      "low": "626.15",
      "close": "640.34",
      "volume": "18518970"
    },
    {
      "date": "2025-05-19",
      "open": "628.25",
      "high": "643.00",
      "low": "627.80",
      "close": "640.43",
      "volume": "9592374"
    },
    {
      "date": "2025-05-20",
      "open": "636.01",
      "high": "639.3536",
      "low": "632.26",
      "close": "637.10",
      "volume": "6743473"
    },
    {
      "date": "2025-05-21",
      "open": "631.79",
      "high": "646.61",
      "low": "630.17",
      "close": "635.50",
      "volume": "11464570"
    },
    {
      "date": "2025-05-22",
      "open": "634.05",
      "high": "643.25",
      "low": "630.71",
      "close": "636.57",
      "volume": "8228443"
    },
    {
      "date": "2025-05-23",
      "open": "624.00",
      "high": "632.445",
      "low": "622.65",
      "close": "627.06",
      "volume": "8454067"
    },
    {
      "date": "2025-05-27",
      "open": "635.41",
      "high": "643.08",
      "low": "632.75",
      "close": "642.32",
      "volume": "9508367"
    },
    {
      "date": "2025-05-28",
      "open": "642.60",
      "high": "650.88",
      "low": "642.5472",
      "close": "643.58",
      "volume": "9042874"
    },
    {
      "date": "2025-05-29",
      "open": "651.645",
      "high": "653.32",
      "low": "639.50",
      "close": "645.05",
      "volume": "8883436"
    },
    {
      "date": "2025-05-30",
      "open": "642.50",
      "high": "649.4099",
      "low": "632.78",
      "close": "647.49",
      "volume": "16240950"
    },
    {
      "date": "2025-06-02",
      "open": "644.39",
      "high": "673.26",
      "low": "644.2616",
      "close": "670.90",
      "volume": "15766260"
    },
    {
      "date": "2025-06-03",
      "open": "671.445",
      "high": "675.58",
      "low": "665.03",
      "close": "666.85",
      "volume": "11585030"
    },
    {
      "date": "2025-06-04",
      "open": "669.32",
      "high": "689.00",
      "low": "668.57",
      "close": "687.95",
      "volume": "14031930"
    },
    {
      "date": "2025-06-05",
      "open": "691.66",
      "high": "694.38",
      "low": "682.25",
      "close": "684.62",
      "volume": "13120340"
    },
    {
      "date": "2025-06-06",
      "open": "696.17",
      "high": "702.806",
      "low": "691.87",
      "close": "697.71",
      "volume": "11727960"
    },
    {
      "date": "2025-06-09",
      "open": "698.46",
      "high": "705.19",
      "low": "693.94",
      "close": "694.06",
      "volume": "12773220"
    },
    {
      "date": "2025-06-10",
      "open": "701.345",
      "high": "703.23",
      "low": "691.56",
      "close": "702.40",
      "volume": "10850150"
    },
    {
      "date": "2025-06-11",
      "open": "703.705",
      "high": "708.8707",
      "low": "691.99",
      "close": "694.14",
      "volume": "9582508"
    },
    {
      "date": "2025-06-12",
      "open": "693.30",
      "high": "695.38",
      "low": "687.00",
      "close": "693.36",
      "volume": "7322730"
    },
    {
      "date": "2025-06-13",
      "open": "687.95",
      "high": "694.57",
      "low": "681.01",
      "close": "682.87",
      "volume": "9274441"
    },
    {
      "date": "2025-06-16",
      "open": "699.33",
      "high": "707.15",
      "low": "693.5103",
      "close": "702.12",
      "volume": "13720290"
    },
    {
      "date": "2025-06-17",
      "open": "702.00",
      "high": "705.97",
      "low": "696.06",
      "close": "697.23",
      "volume": "10066110"
    },
    {
      "date": "2025-06-18",
      "open": "698.18",
      "high": "701.59",
      "low": "694.90",
      "close": "695.77",
      "volume": "10068260"
    },
    {
      "date": "2025-06-20",
      "open": "700.75",
      "high": "701.8197",
      "low": "678.67",
      "close": "682.35",
      "volume": "22538640"
    },
    {
      "date": "2025-06-23",
      "open": "683.69",
      "high": "699.05",
      "low": "678.75",
      "close": "698.53",
      "volume": "11080060"
    },
    {
      "date": "2025-06-24",
      "open": "704.885",
      "high": "713.19",
      "low": "702.11",
      "close": "712.20",
      "volume": "13823180"
    },
    {
      "date": "2025-06-25",
      "open": "713.315",
      "high": "716.58",
      "low": "705.38",
      "close": "708.68",
      "volume": "9320436"
    },
    {
      "date": "2025-06-26",
      "open": "714.355",
      "high": "728.22",
      "low": "711.05",
      "close": "726.09",
      "volume": "13964790"
    },
    {
      "date": "2025-06-27",
      "open": "726.515",
      "high": "735.43",
      "low": "725.86",
      "close": "733.63",
      "volume": "18775740"
    },
    {
      "date": "2025-06-30",
      "open": "744.55",
      "high": "747.90",
      "low": "734.25",
      "close": "738.09",
      "volume": "15402110"
    },
    {
      "date": "2025-07-01",
      "open": "736.875",
      "high": "737.7499",
      "low": "715.37",
      "close": "719.22",
      "volume": "13431250"
    },
    {
      "date": "2025-07-02",
      "open": "715.325",
      "high": "720.30",
      "low": "712.80",
      "close": "713.57",
      "volume": "9336740"
    },
    {
      "date": "2025-07-03",
      "open": "726.61",
      "high": "729.03",
      "low": "714.42",
      "close": "719.01",
      "volume": "8601653"
    },
    {
      "date": "2025-07-07",
      "open": "717.60",
      "high": "727.00",
      "low": "713.51",
      "close": "718.35",
      "volume": "9457080"
    },
    {
      "date": "2025-07-08",
      "open": "721.57",
      "high": "722.9099",
      "low": "714.81",
      "close": "720.67",
      "volume": "7770693"
    },
    {
      "date": "2025-07-09",
      "open": "722.715",
      "high": "737.53",
      "low": "722.715",
      "close": "732.78",
      "volume": "11417960"
    },
    {
      "date": "2025-07-10",
      "open": "731.55",
      "high": "735.7999",
      "low": "719.60",
      "close": "727.24",
      "volume": "9922249"
    },
    {
      "date": "2025-07-11",
      "open": "722.495",
      "high": "725.16",
      "low": "709.70",
      "close": "717.51",
      "volume": "10873880"
    },
    {
      "date": "2025-07-14",
      "open": "717.60",
      "high": "728.00",
      "low": "716.547",
      "close": "720.92",
      "volume": "8939399"
    },
    {
      "date": "2025-07-15",
      "open": "723.90",
      "high": "724.4716",
      "low": "709.82",
      "close": "710.39",
      "volume": "11529510"
    },
    {
      "date": "2025-07-16",
      "open": "713.37",
      "high": "713.97",
      "low": "699.2701",
      "close": "702.91",
      "volume": "13067630"
    },
    {
      "date": "2025-07-17",
      "open": "704.39",
      "high": "705.90",
      "low": "697.105",
      "close": "701.41",
      "volume": "11803260"
    },
    {
      "date": "2025-07-18",
      "open": "702.19",
      "high": "704.71",
      "low": "691.65",
      "close": "704.28",
      "volume": "12779750"
    },
    {
      "date": "2025-07-21",
      "open": "706.80",
      "high": "717.00",
      "low": "705.76",
      "close": "712.965",
      "volume": "9404391"
    },
    {
      "date": "2025-07-22",
      "open": "716.19",
      "high": "716.60",
      "low": "701.41",
      "close": "704.81",
      "volume": "8921064"
    },
    {
      "date": "2025-07-23",
      "open": "706.365",
      "high": "714.6285",
      "low": "704.93",
      "close": "713.58",
      "volume": "8771615"
    },
    {
      "date": "2025-07-24",
      "open": "717.05",
      "high": "723.6239",
      "low": "714.00",
      "close": "714.80",
      "volume": "10920840"
    },
    {
      "date": "2025-07-25",
      "open": "716.915",
      "high": "720.6499",
      "low": "711.90",
      "close": "712.68",
      "volume": "8271698"
    },
    {
      "date": "2025-07-28",
      "open": "715.20",
      "high": "724.7352",
      "low": "712.68",
      "close": "717.63",
      "volume": "8715743"
    },
    {
      "date": "2025-07-29",
      "open": "720.00",
      "high": "724.47",
      "low": "699.91",
      "close": "700.00",
      "volume": "13267030"
    },
    {
      "date": "2025-07-30",
      "open": "708.09",
      "high": "708.50",
      "low": "691.2001",
      "close": "695.21",
      "volume": "27077290"
    },
    {
      "date": "2025-07-31",
      "open": "775.20",
      "high": "784.75",
      "low": "765.51",
      "close": "773.44",
      "volume": "38831100"
    },
    {
      "date": "2025-08-01",
      "open": "760.73",
      "high": "765.9999",
      "low": "745.31",
      "close": "750.01",
      "volume": "19028710"
    },
    {
      "date": "2025-08-04",
      "open": "760.00",
      "high": "776.85",
      "low": "758.41",
      "close": "776.37",
      "volume": "15801730"
    },
    {
      "date": "2025-08-05",
      "open": "776.445",
      "high": "783.1299",
      "low": "763.00",
      "close": "763.46",
      "volume": "11640290"
    },
    {
      "date": "2025-08-06",
      "open": "770.00",
      "high": "773.64",
      "low": "760.4601",
      "close": "771.99",
      "volume": "9733910"
    },
    {
      "date": "2025-08-07",
      "open": "773.49",
      "high": "775.00",
      "low": "759.55",
      "close": "761.83",
      "volume": "9019691"
    },
    {
      "date": "2025-08-08",
      "open": "762.75",
      "high": "769.90",
      "low": "758.58",
      "close": "769.30",
      "volume": "7320755"
    },
    {
      "date": "2025-08-11",
      "open": "770.075",
      "high": "773.4584",
      "low": "764.67",
      "close": "765.87",
      "volume": "7611964"
    },
    {
      "date": "2025-08-12",
      "open": "773.00",
      "high": "793.67",
      "low": "772.43",
      "close": "790.00",
      "volume": "14579770"
    },
    {
      "date": "2025-08-13",
      "open": "791.15",
      "high": "795.4561",
      "low": "778.23",
      "close": "780.08",
      "volume": "8811750"
    },
    {
      "date": "2025-08-14",
      "open": "777.88",
      "high": "787.81",
      "low": "772.51",
      "close": "782.13",
      "volume": "8116193"
    },
    {
      "date": "2025-08-15",
      "open": "784.15",
      "high": "796.25",
      "low": "780.82",
      "close": "785.23",
      "volume": "13375360"
    },
    {
      "date": "2025-08-18",
      "open": "775.085",
      "high": "775.81",
      "low": "756.5601",
      "close": "767.37",
      "volume": "16513740"
    },
    {
      "date": "2025-08-19",
      "open": "767.12",
      "high": "767.17",
      "low": "749.36",
      "close": "751.48",
      "volume": "12286690"
    },
    {
      "date": "2025-08-20",
      "open": "747.57",
      "high": "750.1999",
      "low": "731.00",
      "close": "747.72",
      "volume": "11898190"
    },
    {
      "date": "2025-08-21",
      "open": "744.705",
      "high": "745.50",
      "low": "733.1101",
      "close": "739.10",
      "volume": "8876307"
    },
    {
      "date": "2025-08-22",
      "open": "739.23",
      "high": "756.90",
      "low": "734.39",
      "close": "754.79",
      "volume": "10612670"
    },
    {
      "date": "2025-08-25",
      "open": "754.82",
      "high": "758.88",
      "low": "750.13",
      "close": "753.30",
      "volume": "6861158"
    },
    {
      "date": "2025-08-26",
      "open": "750.80",
      "high": "754.87",
      "low": "747.94",
      "close": "754.10",
      "volume": "7601800"
    },
    {
      "date": "2025-08-27",
      "open": "752.30",
      "high": "754.1499",
      "low": "742.84",
      "close": "747.38",
      "volume": "8315435"
    },
    {
      "date": "2025-08-28",
      "open": "744.00",
      "high": "753.0548",
      "low": "740.795",
      "close": "751.11",
      "volume": "7467955"
    },
    {
      "date": "2025-08-29",
      "open": "745.28",
      "high": "747.14",
      "low": "735.3466",
      "close": "738.70",
      "volume": "9070546"
    },
    {
      "date": "2025-09-02",
      "open": "726.04",
      "high": "736.00",
      "low": "721.7306",
      "close": "735.11",
      "volume": "9350857"
    },
    {
      "date": "2025-09-03",
      "open": "736.00",
      "high": "740.25",
      "low": "733.9893",
      "close": "737.05",
      "volume": "7699332"
    },
    {
      "date": "2025-09-04",
      "open": "748.57",
      "high": "761.16",
      "low": "745.82",
      "close": "748.65",
      "volume": "11439080"
    },
    {
      "date": "2025-09-05",
      "open": "752.615",
      "high": "757.95",
      "low": "745.03",
      "close": "752.45",
      "volume": "9663441"
    },
    {
      "date": "2025-09-08",
      "open": "755.995",
      "high": "766.51",
      "low": "752.02",
      "close": "752.30",
      "volume": "13087820"
    },
    {
      "date": "2025-09-09",
      "open": "757.49",
      "high": "766.30",
      "low": "753.43",
      "close": "765.70",
      "volume": "10999030"
    },
    {
      "date": "2025-09-10",
      "open": "765.13",
      "high": "765.70",
      "low": "751.00",
      "close": "751.98",
      "volume": "12478280"
    },
    {
      "date": "2025-09-11",
      "open": "754.65",
      "high": "757.10",
      "low": "748.37",
      "close": "750.90",
      "volume": "7923284"
    },
    {
      "date": "2025-09-12",
      "open": "748.725",
      "high": "757.5703",
      "low": "743.76",
      "close": "755.59",
      "volume": "8248557"
    },
    {
      "date": "2025-09-15",
      "open": "757.47",
      "high": "774.07",
      "low": "751.985",
      "close": "764.70",
      "volume": "10533780"
    },
    {
      "date": "2025-09-16",
      "open": "767.00",
      "high": "781.36",
      "low": "765.10",
      "close": "779.00",
      "volume": "11782480"
    },
    {
      "date": "2025-09-17",
      "open": "779.99",
      "high": "783.29",
      "low": "766.31",
      "close": "775.715",
      "volume": "9400867"
    },
    {
      "date": "2025-09-18",
      "open": "780.75",
      "high": "788.78",
      "low": "773.36",
      "close": "780.25",
      "volume": "10954950"
    },
    {
      "date": "2025-09-19",
      "open": "786.42",
      "high": "790.80",
      "low": "769.1901",
      "close": "778.38",
      "volume": "23696820"
    },
    {
      "date": "2025-09-22",
      "open": "781.845",
      "high": "785.73",
      "low": "764.47",
      "close": "765.16",
      "volume": "11706950"
    },
    {
      "date": "2025-09-23",
      "open": "769.25",
      "high": "770.60",
      "low": "751.07",
      "close": "755.40",
      "volume": "10872590"
    },
    {
      "date": "2025-09-24",
      "open": "757.50",
      "high": "761.11",
      "low": "752.5251",
      "close": "760.66",
      "volume": "8828227"
    },
    {
      "date": "2025-09-25",
      "open": "753.45",
      "high": "756.765",
      "low": "744.55",
      "close": "748.91",
      "volume": "10591070"
    },
    {
      "date": "2025-09-26",
      "open": "750.00",
      "high": "751.9299",
      "low": "737.3532",
      "close": "743.75",
      "volume": "9696338"
    },
    {
      "date": "2025-09-29",
      "open": "748.72",
      "high": "750.78",
      "low": "739.15",
      "close": "743.40",
      "volume": "9246768"
    },
    {
      "date": "2025-09-30",
      "open": "742.25",
      "high": "742.97",
      "low": "726.30",
      "close": "734.38",
      "volume": "16226750"
    },
    {
      "date": "2025-10-01",
      "open": "721.49",
      "high": "721.8499",
      "low": "710.20",
      "close": "717.34",
      "volume": "20419630"
    },
    {
      "date": "2025-10-02",
      "open": "722.58",
      "high": "727.77",
      "low": "718.14",
      "close": "727.05",
      "volume": "11415270"
    },
    {
      "date": "2025-10-03",
      "open": "729.625",
      "high": "731.00",
      "low": "710.18",
      "close": "710.56",
      "volume": "16154310"
    },
    {
      "date": "2025-10-06",
      "open": "705.185",
      "high": "716.88",
      "low": "690.51",
      "close": "715.66",
      "volume": "21654740"
    },
    {
      "date": "2025-10-07",
      "open": "717.72",
      "high": "718.4999",
      "low": "705.75",
      "close": "713.08",
      "volume": "12062930"
    },
    {
      "date": "2025-10-08",
      "open": "713.45",
      "high": "719.65",
      "low": "707.81",
      "close": "717.84",
      "volume": "10790570"
    },
    {
      "date": "2025-10-09",
      "open": "718.275",
      "high": "733.51",
      "low": "712.44",
      "close": "733.51",
      "volume": "12717170"
    },
    {
      "date": "2025-10-10",
      "open": "730.92",
      "high": "735.27",
      "low": "704.51",
      "close": "705.30",
      "volume": "16980090"
    },
    {
      "date": "2025-10-13",
      "open": "713.01",
      "high": "719.94",
      "low": "707.6413",
      "close": "715.70",
      "volume": "9251796"
    },
    {
      "date": "2025-10-14",
      "open": "707.78",
      "high": "715.55",
      "low": "699.33",
      "close": "708.65",
      "volume": "8829757"
    },
    {
      "date": "2025-10-15",
      "open": "717.06",
      "high": "723.90",
      "low": "709.51",
      "close": "717.55",
      "volume": "10246770"
    },
    {
      "date": "2025-10-16",
      "open": "717.55",
      "high": "725.49",
      "low": "703.88",
      "close": "712.07",
      "volume": "9017010"
    },
    {
      "date": "2025-10-17",
      "open": "707.075",
      "high": "718.54",
      "low": "706.12",
      "close": "716.915",
      "volume": "12232440"
    },
    {
      "date": "2025-10-20",
      "open": "721.19",
      "high": "733.77",
      "low": "720.18",
      "close": "732.17",
      "volume": "8900204"
    },
    {
      "date": "2025-10-21",
      "open": "736.015",
      "high": "738.50",
      "low": "728.75",
      "close": "733.27",
      "volume": "7647269"
    },
    {
      "date": "2025-10-22",
      "open": "733.83",
      "high": "740.60",
      "low": "724.03",
      "close": "733.41",
      "volume": "8734491"
    },
    {
      "date": "2025-10-23",
      "open": "734.70",
      "high": "742.41",
      "low": "733.10",
      "close": "734.00",
      "volume": "9855974"
    },
    {
      "date": "2025-10-24",
      "open": "736.79",
      "high": "741.21",
      "low": "731.15",
      "close": "738.36",
      "volume": "9151267"
    },
    {
      "date": "2025-10-27",
      "open": "749.73",
      "high": "755.75",
      "low": "748.01",
      "close": "750.82",
      "volume": "11321080"
    },
    {
      "date": "2025-10-28",
      "open": "752.63",
      "high": "758.40",
      "low": "745.5201",
      "close": "751.44",
      "volume": "12193820"
    },
    {
      "date": "2025-10-29",
      "open": "754.75",
      "high": "759.155",
      "low": "742.51",
      "close": "751.67",
      "volume": "26818590"
    },
    {
      "date": "2025-10-30",
      "open": "669.15",
      "high": "680.9599",
      "low": "650.17",
      "close": "666.47",
      "volume": "88440090"
    },
    {
      "date": "2025-10-31",
      "open": "674.51",
      "high": "674.89",
      "low": "645.57",
      "close": "648.35",
      "volume": "56953170"
    },
    {
      "date": "2025-11-03",
      "open": "656.00",
      "high": "659.3299",
      "low": "636.18",
      "close": "637.71",
      "volume": "33003600"
    },
    {
      "date": "2025-11-04",
      "open": "628.035",
      "high": "641.7399",
      "low": "626.01",
      "close": "627.32",
      "volume": "27356550"
    },
    {
      "date": "2025-11-05",
      "open": "632.31",
      "high": "642.23",
      "low": "626.5375",
      "close": "635.95",
      "volume": "20219860"
    },
    {
      "date": "2025-11-06",
      "open": "635.85",
      "high": "636.00",
      "low": "618.00",
      "close": "618.94",
      "volume": "23628750"
    },
    {
      "date": "2025-11-07",
      "open": "616.485",
      "high": "622.1348",
      "low": "601.20",
      "close": "621.71",
      "volume": "29946830"
    },
    {
      "date": "2025-11-10",
      "open": "631.09",
      "high": "635.00",
      "low": "618.105",
      "close": "631.76",
      "volume": "19245000"
    },
    {
      "date": "2025-11-11",
      "open": "628.00",
      "high": "629.56",
      "low": "619.39",
      "close": "627.08",
      "volume": "13302190"
    },
    {
      "date": "2025-11-12",
      "open": "628.13",
      "high": "628.99",
      "low": "607.77",
      "close": "609.01",
      "volume": "24493270"
    },
    {
      "date": "2025-11-13",
      "open": "613.07",
      "high": "617.65",
      "low": "603.00",
      "close": "609.89",
      "volume": "20973850"
    },
    {
      "date": "2025-11-14",
      "open": "601.79",
      "high": "613.68",
      "low": "595.20",
      "close": "609.46",
      "volume": "20724150"
    },
    {
      "date": "2025-11-17",
      "open": "609.035",
      "high": "611.69",
      "low": "595.40",
      "close": "602.01",
      "volume": "16501330"
    },
    {
      "date": "2025-11-18",
      "open": "591.60",
      "high": "603.66",
      "low": "583.78",
      "close": "597.69",
      "volume": "25500650"
    },
    {
      "date": "2025-11-19",
      "open": "593.715",
      "high": "595.33",
      "low": "581.25",
      "close": "590.32",
      "volume": "24744700"
    },
    {
      "date": "2025-11-20",
      "open": "603.50",
      "high": "606.72",
      "low": "583.35",
      "close": "589.15",
      "volume": "20603020"
    },
    {
      "date": "2025-11-21",
      "open": "588.50",
      "high": "598.12",
      "low": "581.86",
      "close": "594.25",
      "volume": "21052620"
    },
    {
      "date": "2025-11-24",
      "open": "598.72",
      "high": "616.70",
      "low": "597.6301",
      "close": "613.05",
      "volume": "23554930"
    },
    {
      "date": "2025-11-25",
      "open": "624.00",
      "high": "637.045",
      "low": "618.30",
      "close": "636.22",
      "volume": "25212980"
    },
    {
      "date": "2025-11-26",
      "open": "637.69",
      "high": "638.36",
      "low": "631.63",
      "close": "633.61",
      "volume": "15209480"
    },
    {
      "date": "2025-11-28",
      "open": "636.075",
      "high": "648.05",
      "low": "635.50",
      "close": "647.95",
      "volume": "11033200"
    },
    {
      "date": "2025-12-01",
      "open": "639.55",
      "high": "645.32",
      "low": "637.76",
      "close": "640.87",
      "volume": "13029920"
    },
    {
      "date": "2025-12-02",
      "open": "642.34",
      "high": "647.87",
      "low": "638.07",
      "close": "647.10",
      "volume": "11640870"
    },
    {
      "date": "2025-12-03",
      "open": "644.41",
      "high": "648.8499",
      "low": "637.55",
      "close": "639.60",
      "volume": "11134310"
    },
    {
      "date": "2025-12-04",
      "open": "676.00",
      "high": "676.10",
      "low": "660.05",
      "close": "661.53",
      "volume": "29874620"
    },
    {
      "date": "2025-12-05",
      "open": "664.00",
      "high": "674.69",
      "low": "662.3947",
      "close": "673.42",
      "volume": "21207860"
    },
    {
      "date": "2025-12-08",
      "open": "669.34",
      "high": "676.71",
      "low": "665.07",
      "close": "666.80",
      "volume": "13160980"
    },
    {
      "date": "2025-12-09",
      "open": "663.765",
      "high": "664.48",
      "low": "653.34",
      "close": "656.96",
      "volume": "12997120"
    },
    {
      "date": "2025-12-10",
      "open": "649.95",
      "high": "654.51",
      "low": "643.3976",
      "close": "650.13",
      "volume": "16910880"
    },
    {
      "date": "2025-12-11",
      "open": "643.29",
      "high": "655.28",
      "low": "640.795",
      "close": "652.71",
      "volume": "13056730"
    },
    {
      "date": "2025-12-12",
      "open": "649.80",
      "high": "711.00",
      "low": "638.61",
      "close": "644.23",
      "volume": "14016920"
    },
    {
      "date": "2025-12-15",
      "open": "645.70",
      "high": "653.00",
      "low": "638.7001",
      "close": "647.51",
      "volume": "15549090"
    },
    {
      "date": "2025-12-16",
      "open": "643.50",
      "high": "662.54",
      "low": "643.20",
      "close": "657.15",
      "volume": "14309140"
    },
    {
      "date": "2025-12-17",
      "open": "655.61",
      "high": "661.23",
      "low": "649.20",
      "close": "649.50",
      "volume": "15598550"
    },
    {
      "date": "2025-12-18",
      "open": "657.025",
      "high": "670.56",
      "low": "656.46",
      "close": "664.45",
      "volume": "20260300"
    },
    {
      "date": "2025-12-19",
      "open": "666.42",
      "high": "671.00",
      "low": "658.18",
      "close": "658.77",
      "volume": "49977050"
    },
    {
      "date": "2025-12-22",
      "open": "661.645",
      "high": "673.58",
      "low": "656.65",
      "close": "661.50",
      "volume": "15659390"
    },
    {
      "date": "2025-12-23",
      "open": "660.05",
      "high": "666.00",
      "low": "658.25",
      "close": "664.94",
      "volume": "8486847"
    },
    {
      "date": "2025-12-24",
      "open": "662.53",
      "high": "668.18",
      "low": "662.20",
      "close": "667.55",
      "volume": "5627512"
    },
    {
      "date": "2025-12-26",
      "open": "668.06",
      "high": "668.9499",
      "low": "661.3201",
      "close": "663.29",
      "volume": "7133813"
    },
    {
      "date": "2025-12-29",
      "open": "658.01",
      "high": "660.25",
      "low": "654.39",
      "close": "658.69",
      "volume": "8506477"
    },
    {
      "date": "2025-12-30",
      "open": "658.69",
      "high": "672.22",
      "low": "657.84",
      "close": "665.95",
      "volume": "9187483"
    },
    {
      "date": "2025-12-31",
      "open": "664.75",
      "high": "665.00",
      "low": "659.44",
      "close": "660.09",
      "volume": "7940359"
    },
    {
      "date": "2026-01-02",
      "open": "662.725",
      "high": "664.39",
      "low": "643.50",
      "close": "650.41",
      "volume": "13726520"
    },
    {
      "date": "2026-01-05",
      "open": "651.01",
      "high": "664.54",
      "low": "647.7512",
      "close": "658.79",
      "volume": "12213750"
    },
    {
      "date": "2026-01-06",
      "open": "659.57",
      "high": "665.52",
      "low": "651.90",
      "close": "660.62",
      "volume": "11074420"
    },
    {
      "date": "2026-01-07",
      "open": "655.64",
      "high": "659.15",
      "low": "644.81",
      "close": "648.69",
      "volume": "12846270"
    },
    {
      "date": "2026-01-08",
      "open": "645.88",
      "high": "647.102",
      "low": "635.72",
      "close": "646.06",
      "volume": "11921710"
    },
    {
      "date": "2026-01-09",
      "open": "645.435",
      "high": "654.95",
      "low": "642.85",
      "close": "653.06",
      "volume": "11634940"
    },
    {
      "date": "2026-01-12",
      "open": "652.525",
      "high": "653.97",
      "low": "641.225",
      "close": "641.97",
      "volume": "14797200"
    },
    {
      "date": "2026-01-13",
      "open": "642.27",
      "high": "642.27",
      "low": "624.10",
      "close": "631.09",
      "volume": "18030400"
    },
    {
      "date": "2026-01-14",
      "open": "626.50",
      "high": "628.45",
      "low": "614.815",
      "close": "615.52",
      "volume": "15527880"
    },
    {
      "date": "2026-01-15",
      "open": "618.48",
      "high": "624.17",
      "low": "614.23",
      "close": "620.80",
      "volume": "13076060"
    },
    {
      "date": "2026-01-16",
      "open": "624.176",
      "high": "629.08",
      "low": "620.08",
      "close": "620.25",
      "volume": "17012520"
    },
    {
      "date": "2026-01-20",
      "open": "607.88",
      "high": "611.40",
      "low": "600.00",
      "close": "604.12",
      "volume": "15169570"
    },
    {
      "date": "2026-01-21",
      "open": "606.74",
      "high": "618.27",
      "low": "600.08",
      "close": "612.96",
      "volume": "14494660"
    },
    {
      "date": "2026-01-22",
      "open": "629.35",
      "high": "660.57",
      "low": "626.55",
      "close": "647.63",
      "volume": "21394670"
    },
    {
      "date": "2026-01-23",
      "open": "644.77",
      "high": "666.4899",
      "low": "644.445",
      "close": "658.76",
      "volume": "22797720"
    },
    {
      "date": "2026-01-26",
      "open": "665.125",
      "high": "675.28",
      "low": "661.2855",
      "close": "672.36",
      "volume": "16327380"
    },
    {
      "date": "2026-01-27",
      "open": "674.59",
      "high": "676.815",
      "low": "664.66",
      "close": "672.97",
      "volume": "13297350"
    },
    {
      "date": "2026-01-28",
      "open": "674.50",
      "high": "677.6775",
      "low": "666.10",
      "close": "668.73",
      "volume": "25709600"
    },
    {
      "date": "2026-01-29",
      "open": "737.43",
      "high": "744.00",
      "low": "712.55",
      "close": "738.31",
      "volume": "59852900"
    },
    {
      "date": "2026-01-30",
      "open": "727.50",
      "high": "732.17",
      "low": "713.59",
      "close": "716.50",
      "volume": "23744570"
    },
    {
      "date": "2026-02-02",
      "open": "714.60",
      "high": "721.30",
      "low": "703.5201",
      "close": "706.41",
      "volume": "14365220"
    },
    {
      "date": "2026-02-03",
      "open": "707.37",
      "high": "717.00",
      "low": "686.41",
      "close": "691.70",
      "volume": "13760660"
    },
    {
      "date": "2026-02-04",
      "open": "687.73",
      "high": "688.83",
      "low": "667.46",
      "close": "668.99",
      "volume": "16882760"
    },
    {
      "date": "2026-02-05",
      "open": "663.58",
      "high": "681.50",
      "low": "653.50",
      "close": "670.21",
      "volume": "17131790"
    },
    {
      "date": "2026-02-06",
      "open": "665.49",
      "high": "671.9899",
      "low": "646.5001",
      "close": "661.46",
      "volume": "18159250"
    },
    {
      "date": "2026-02-09",
      "open": "663.18",
      "high": "683.3099",
      "low": "658.78",
      "close": "677.22",
      "volume": "14837530"
    },
    {
      "date": "2026-02-10",
      "open": "677.60",
      "high": "680.65",
      "low": "669.79",
      "close": "670.72",
      "volume": "10455820"
    },
    {
      "date": "2026-02-11",
      "open": "674.00",
      "high": "679.2675",
      "low": "657.10",
      "close": "668.69",
      "volume": "14323820"
    },
    {
      "date": "2026-02-12",
      "open": "669.97",
      "high": "676.00",
      "low": "645.28",
      "close": "649.81",
      "volume": "14960110"
    },
    {
      "date": "2026-02-13",
      "open": "645.10",
      "high": "651.4299",
      "low": "634.57",
      "close": "639.77",
      "volume": "12336360"
    },
    {
      "date": "2026-02-17",
      "open": "639.495",
      "high": "642.60",
      "low": "628.80",
      "close": "639.29",
      "volume": "12674740"
    },
    {
      "date": "2026-02-18",
      "open": "633.80",
      "high": "645.00",
      "low": "628.145",
      "close": "643.22",
      "volume": "14649200"
    },
    {
      "date": "2026-02-19",
      "open": "638.57",
      "high": "647.19",
      "low": "636.72",
      "close": "644.78",
      "volume": "10035700"
    },
    {
      "date": "2026-02-20",
      "open": "639.685",
      "high": "663.3499",
      "low": "638.78",
      "close": "655.66",
      "volume": "14183510"
    },
    {
      "date": "2026-02-23",
      "open": "652.54",
      "high": "657.70",
      "low": "636.00",
      "close": "637.25",
      "volume": "8605909"
    },
    {
      "date": "2026-02-24",
      "open": "633.08",
      "high": "641.11",
      "low": "628.98",
      "close": "639.30",
      "volume": "10135650"
    },
    {
      "date": "2026-02-25",
      "open": "642.53",
      "high": "653.88",
      "low": "642.14",
      "close": "653.69",
      "volume": "11330690"
    },
    {
      "date": "2026-02-26",
      "open": "650.55",
      "high": "661.00",
      "low": "647.50",
      "close": "657.01",
      "volume": "10637740"
    },
    {
      "date": "2026-02-27",
      "open": "643.45",
      "high": "649.44",
      "low": "638.12",
      "close": "648.18",
      "volume": "15703040"
    },
    {
      "date": "2026-03-02",
      "open": "637.16",
      "high": "659.94",
      "low": "634.50",
      "close": "653.56",
      "volume": "9816125"
    },
    {
      "date": "2026-03-03",
      "open": "648.29",
      "high": "659.04",
      "low": "638.84",
      "close": "655.08",
      "volume": "12263750"
    },
    {
      "date": "2026-03-04",
      "open": "657.96",
      "high": "672.77",
      "low": "657.6711",
      "close": "667.73",
      "volume": "10810050"
    },
    {
      "date": "2026-03-05",
      "open": "661.93",
      "high": "670.70",
      "low": "650.31",
      "close": "660.57",
      "volume": "13341370"
    },
    {
      "date": "2026-03-06",
      "open": "647.90",
      "high": "649.47",
      "low": "636.11",
      "close": "644.86",
      "volume": "13159360"
    },
    {
      "date": "2026-03-09",
      "open": "634.78",
      "high": "647.75",
      "low": "626.78",
      "close": "647.39",
      "volume": "13489740"
    },
    {
      "date": "2026-03-10",
      "open": "653.56",
      "high": "660.30",
      "low": "649.00",
      "close": "654.07",
      "volume": "9859250"
    },
    {
      "date": "2026-03-11",
      "open": "654.76",
      "high": "659.12",
      "low": "648.36",
      "close": "654.86",
      "volume": "8977162"
    },
    {
      "date": "2026-03-12",
      "open": "648.75",
      "high": "653.50",
      "low": "636.90",
      "close": "638.18",
      "volume": "11617490"
    },
    {
      "date": "2026-03-13",
      "open": "623.89",
      "high": "629.1699",
      "low": "609.55",
      "close": "613.71",
      "volume": "18957640"
    },
    {
      "date": "2026-03-16",
      "open": "632.00",
      "high": "634.75",
      "low": "623.1004",
      "close": "627.45",
      "volume": "15134850"
    },
    {
      "date": "2026-03-17",
      "open": "627.985",
      "high": "636.55",
      "low": "621.70",
      "close": "622.66",
      "volume": "10348760"
    },
    {
      "date": "2026-03-18",
      "open": "616.34",
      "high": "622.65",
      "low": "614.61",
      "close": "615.68",
      "volume": "11726300"
    },
    {
      "date": "2026-03-19",
      "open": "612.15",
      "high": "613.00",
      "low": "602.26",
      "close": "606.70",
      "volume": "13247700"
    },
    {
      "date": "2026-03-20",
      "open": "603.53",
      "high": "603.955",
      "low": "587.25",
      "close": "593.66",
      "volume": "21214900"
    },
    {
      "date": "2026-03-23",
      "open": "605.787",
      "high": "608.64",
      "low": "599.01",
      "close": "604.06",
      "volume": "13637960"
    },
    {
      "date": "2026-03-24",
      "open": "599.10",
      "high": "601.00",
      "low": "591.00",
      "close": "592.92",
      "volume": "10739740"
    },
    {
      "date": "2026-03-25",
      "open": "598.74",
      "high": "603.67",
      "low": "593.40",
      "close": "594.89",
      "volume": "12585030"
    },
    {
      "date": "2026-03-26",
      "open": "582.49",
      "high": "583.00",
      "low": "543.35",
      "close": "547.54",
      "volume": "35780130"
    },
    {
      "date": "2026-03-27",
      "open": "540.10",
      "high": "543.5999",
      "low": "520.26",
      "close": "525.72",
      "volume": "30133010"
    },
    {
      "date": "2026-03-30",
      "open": "536.38",
      "high": "539.55",
      "low": "528.54",
      "close": "536.38",
      "volume": "22795200"
    },
    {
      "date": "2026-03-31",
      "open": "549.98",
      "high": "573.69",
      "low": "546.77",
      "close": "572.13",
      "volume": "32898270"
    },
    {
      "date": "2026-04-01",
      "open": "580.13",
      "high": "592.5465",
      "low": "573.82",
      "close": "579.23",
      "volume": "23608130"
    },
    {
      "date": "2026-04-02",
      "open": "566.035",
      "high": "578.50",
      "low": "559.70",
      "close": "574.46",
      "volume": "13518550"
    },
    {
      "date": "2026-04-06",
      "open": "577.69",
      "high": "582.79",
      "low": "572.00",
      "close": "573.02",
      "volume": "9515651"
    },
    {
      "date": "2026-04-07",
      "open": "572.48",
      "high": "575.225",
      "low": "564.76",
      "close": "575.05",
      "volume": "9580843"
    },
    {
      "date": "2026-04-08",
      "open": "606.00",
      "high": "629.95",
      "low": "591.83",
      "close": "612.42",
      "volume": "32036640"
    },
    {
      "date": "2026-04-09",
      "open": "626.97",
      "high": "637.50",
      "low": "623.00",
      "close": "628.39",
      "volume": "19012910"
    },
    {
      "date": "2026-04-10",
      "open": "634.47",
      "high": "638.58",
      "low": "624.33",
      "close": "629.86",
      "volume": "13294840"
    },
    {
      "date": "2026-04-13",
      "open": "629.50",
      "high": "635.00",
      "low": "624.40",
      "close": "634.53",
      "volume": "9538931"
    },
    {
      "date": "2026-04-14",
      "open": "643.22",
      "high": "666.26",
      "low": "639.3705",
      "close": "662.49",
      "volume": "17817960"
    },
    {
      "date": "2026-04-15",
      "open": "667.00",
      "high": "678.50",
      "low": "664.22",
      "close": "671.58",
      "volume": "14952580"
    },
    {
      "date": "2026-04-16",
      "open": "675.99",
      "high": "677.58",
      "low": "667.75",
      "close": "676.87",
      "volume": "9544835"
    },
    {
      "date": "2026-04-17",
      "open": "678.60",
      "high": "691.52",
      "low": "675.13",
      "close": "688.55",
      "volume": "16283480"
    },
    {
      "date": "2026-04-20",
      "open": "681.36",
      "high": "683.38",
      "low": "668.00",
      "close": "670.91",
      "volume": "12533950"
    },
    {
      "date": "2026-04-21",
      "open": "671.00",
      "high": "676.20",
      "low": "667.33",
      "close": "668.84",
      "volume": "8660100"
    },
    {
      "date": "2026-04-22",
      "open": "674.355",
      "high": "678.38",
      "low": "669.75",
      "close": "674.72",
      "volume": "9215603"
    },
    {
      "date": "2026-04-23",
      "open": "663.70",
      "high": "669.56",
      "low": "653.05",
      "close": "659.15",
      "volume": "11666980"
    },
    {
      "date": "2026-04-24",
      "open": "660.32",
      "high": "680.67",
      "low": "653.8401",
      "close": "675.03",
      "volume": "13348280"
    },
    {
      "date": "2026-04-27",
      "open": "670.995",
      "high": "682.50",
      "low": "670.84",
      "close": "678.62",
      "volume": "12805220"
    },
    {
      "date": "2026-04-28",
      "open": "674.24",
      "high": "678.18",
      "low": "665.625",
      "close": "671.34",
      "volume": "10606760"
    },
    {
      "date": "2026-04-29",
      "open": "668.91",
      "high": "674.25",
      "low": "663.8084",
      "close": "669.12",
      "volume": "18947460"
    },
    {
      "date": "2026-04-30",
      "open": "619.32",
      "high": "620.85",
      "low": "600.00",
      "close": "611.91",
      "volume": "52764980"
    },
    {
      "date": "2026-05-01",
      "open": "614.69",
      "high": "618.88",
      "low": "606.11",
      "close": "608.745",
      "volume": "21404030"
    },
    {
      "date": "2026-05-04",
      "open": "607.935",
      "high": "614.00",
      "low": "602.7501",
      "close": "610.41",
      "volume": "16203900"
    },
    {
      "date": "2026-05-05",
      "open": "613.31",
      "high": "614.35",
      "low": "600.36",
      "close": "604.96",
      "volume": "17171300"
    },
    {
      "date": "2026-05-06",
      "open": "601.05",
      "high": "619.95",
      "low": "598.10",
      "close": "612.88",
      "volume": "19915460"
    },
    {
      "date": "2026-05-07",
      "open": "614.72",
      "high": "624.98",
      "low": "613.5401",
      "close": "616.81",
      "volume": "12307370"
    },
    {
      "date": "2026-05-08",
      "open": "615.20",
      "high": "616.77",
      "low": "606.0601",
      "close": "609.63",
      "volume": "13556960"
    },
    {
      "date": "2026-05-11",
      "open": "604.57",
      "high": "604.9069",
      "low": "598.0801",
      "close": "598.86",
      "volume": "15940620"
    },
    {
      "date": "2026-05-12",
      "open": "594.815",
      "high": "603.745",
      "low": "592.60",
      "close": "603.00",
      "volume": "11351560"
    },
    {
      "date": "2026-05-13",
      "open": "598.83",
      "high": "619.90",
      "low": "596.6601",
      "close": "616.63",
      "volume": "14634390"
    },
    {
      "date": "2026-05-14",
      "open": "616.00",
      "high": "623.73",
      "low": "615.00",
      "close": "618.43",
      "volume": "10651170"
    },
    {
      "date": "2026-05-15",
      "open": "613.99",
      "high": "621.1999",
      "low": "609.31",
      "close": "614.23",
      "volume": "13272570"
    },
    {
      "date": "2026-05-18",
      "open": "609.105",
      "high": "615.59",
      "low": "603.69",
      "close": "611.21",
      "volume": "13772440"
    },
    {
      "date": "2026-05-19",
      "open": "608.92",
      "high": "613.93",
      "low": "600.55",
      "close": "602.61",
      "volume": "11749950"
    },
    {
      "date": "2026-05-20",
      "open": "600.755",
      "high": "608.00",
      "low": "597.81",
      "close": "605.06",
      "volume": "11329710"
    },
    {
      "date": "2026-05-21",
      "open": "600.00",
      "high": "609.60",
      "low": "594.8083",
      "close": "607.38",
      "volume": "13476080"
    },
    {
      "date": "2026-05-22",
      "open": "607.88",
      "high": "614.81",
      "low": "606.95",
      "close": "610.26",
      "volume": "11688620"
    },
    {
      "date": "2026-05-26",
      "open": "608.89",
      "high": "614.47",
      "low": "605.3001",
      "close": "612.34",
      "volume": "12234170"
    },
    {
      "date": "2026-05-27",
      "open": "609.395",
      "high": "638.4999",
      "low": "609.00",
      "close": "635.255",
      "volume": "23143590"
    },
    {
      "date": "2026-05-28",
      "open": "639.495",
      "high": "643.00",
      "low": "629.31",
      "close": "635.29",
      "volume": "16772380"
    },
    {
      "date": "2026-05-29",
      "open": "633.50",
      "high": "634.50",
      "low": "623.35",
      "close": "632.51",
      "volume": "19806540"
    },
    {
      "date": "2026-06-01",
      "open": "630.40",
      "high": "635.7499",
      "low": "599.53",
      "close": "600.47",
      "volume": "29138810"
    },
    {
      "date": "2026-06-02",
      "open": "603.24",
      "high": "608.88",
      "low": "596.68",
      "close": "597.63",
      "volume": "18251960"
    },
    {
      "date": "2026-06-03",
      "open": "603.00",
      "high": "624.15",
      "low": "600.27",
      "close": "622.98",
      "volume": "23020060"
    },
    {
      "date": "2026-06-04",
      "open": "623.67",
      "high": "642.40",
      "low": "622.43",
      "close": "627.57",
      "volume": "21469250"
    },
    {
      "date": "2026-06-05",
      "open": "623.46",
      "high": "629.145",
      "low": "582.91",
      "close": "593.00",
      "volume": "30091610"
    },
    {
      "date": "2026-06-08",
      "open": "592.00",
      "high": "592.00",
      "low": "579.22",
      "close": "585.39",
      "volume": "19512440"
    },
    {
      "date": "2026-06-09",
      "open": "591.00",
      "high": "597.63",
      "low": "581.01",
      "close": "584.59",
      "volume": "16977380"
    },
    {
      "date": "2026-06-10",
      "open": "580.73",
      "high": "591.32",
      "low": "570.60",
      "close": "570.98",
      "volume": "17064050"
    },
    {
      "date": "2026-06-11",
      "open": "565.83",
      "high": "572.17",
      "low": "557.01",
      "close": "568.43",
      "volume": "17627970"
    },
    {
      "date": "2026-06-12",
      "open": "572.95",
      "high": "576.07",
      "low": "560.90",
      "close": "566.98",
      "volume": "14347770"
    },
    {
      "date": "2026-06-15",
      "open": "579.90",
      "high": "601.27",
      "low": "579.2975",
      "close": "593.48",
      "volume": "17653260"
    },
    {
      "date": "2026-06-16",
      "open": "593.65",
      "high": "605.81",
      "low": "592.00",
      "close": "600.21",
      "volume": "11344420"
    },
    {
      "date": "2026-06-17",
      "open": "592.002",
      "high": "593.81",
      "low": "566.19",
      "close": "567.58",
      "volume": "20478310"
    },
    {
      "date": "2026-06-18",
      "open": "572.82",
      "high": "580.215",
      "low": "563.10",
      "close": "577.22",
      "volume": "28824630"
    },
    {
      "date": "2026-06-22",
      "open": "572.02",
      "high": "575.81",
      "low": "559.81",
      "close": "563.85",
      "volume": "15405510"
    },
    {
      "date": "2026-06-23",
      "open": "562.245",
      "high": "572.20",
      "low": "561.02",
      "close": "562.20",
      "volume": "13103320"
    },
    {
      "date": "2026-06-24",
      "open": "561.89",
      "high": "569.04",
      "low": "555.55",
      "close": "557.67",
      "volume": "13963570"
    },
    {
      "date": "2026-06-25",
      "open": "555.553",
      "high": "556.34",
      "low": "540.18",
      "close": "542.87",
      "volume": "16968640"
    },
    {
      "date": "2026-06-26",
      "open": "543.34",
      "high": "556.85",
      "low": "540.40",
      "close": "550.25",
      "volume": "18867710"
    },
    {
      "date": "2026-06-29",
      "open": "560.00",
      "high": "570.90",
      "low": "558.00",
      "close": "562.60",
      "volume": "15011400"
    },
    {
      "date": "2026-06-30",
      "open": "560.94",
      "high": "565.535",
      "low": "551.43",
      "close": "563.29",
      "volume": "18111080"
    },
    {
      "date": "2026-07-01",
      "open": "607.91",
      "high": "628.28",
      "low": "595.10",
      "close": "612.91",
      "volume": "45536310"
    },
    {
      "date": "2026-07-02",
      "open": "607.895",
      "high": "610.00",
      "low": "580.42",
      "close": "582.90",
      "volume": "21750520"
    },
    {
      "date": "2026-07-06",
      "open": "594.84",
      "high": "603.58",
      "low": "581.76",
      "close": "600.29",
      "volume": "17674070"
    },
    {
      "date": "2026-07-07",
      "open": "607.59",
      "high": "625.37",
      "low": "603.66",
      "close": "615.58",
      "volume": "18560850"
    },
    {
      "date": "2026-07-08",
      "open": "614.385",
      "high": "616.00",
      "low": "598.0105",
      "close": "603.12",
      "volume": "13606510"
    },
    {
      "date": "2026-07-09",
      "open": "583.99",
      "high": "633.27",
      "low": "577.07",
      "close": "631.48",
      "volume": "26579690"
    },
    {
      "date": "2026-07-10",
      "open": "660.335",
      "high": "677.86",
      "low": "658.01",
      "close": "669.21",
      "volume": "40608860"
    },
    {
      "date": "2026-07-13",
      "open": "661.38",
      "high": "676.62",
      "low": "654.20",
      "close": "656.73",
      "volume": "19840700"
    },
    {
      "date": "2026-07-14",
      "open": "652.00",
      "high": "666.50",
      "low": "649.05",
      "close": "661.04",
      "volume": "16748240"
    },
    {
      "date": "2026-07-15",
      "open": "663.60",
      "high": "686.08",
      "low": "656.6601",
      "close": "681.31",
      "volume": "19003380"
    },
    {
      "date": "2026-07-16",
      "open": "677.275",
      "high": "681.90",
      "low": "660.16",
      "close": "664.54",
      "volume": "15815980"
    },
    {
      "date": "2026-07-17",
      "open": "647.70",
      "high": "652.20",
      "low": "626.00",
      "close": "646.01",
      "volume": "22267860"
    },
    {
      "date": "2026-07-20",
      "open": "646.70",
      "high": "653.30",
      "low": "636.0105",
      "close": "645.85",
      "volume": "10225190"
    },
    {
      "date": "2026-07-21",
      "open": "654.18",
      "high": "655.88",
      "low": "643.20",
      "close": "643.81",
      "volume": "9140455"
    },
    {
      "date": "2026-07-22",
      "open": "647.70",
      "high": "648.998",
      "low": "624.00",
      "close": "627.17",
      "volume": "11019560"
    },
    {
      "date": "2026-07-23",
      "open": "608.41",
      "high": "614.65",
      "low": "597.22",
      "close": "606.10",
      "volume": "15494840"
    },
    {
      "date": "2026-07-24",
      "open": "605.30",
      "high": "609.98",
      "low": "594.45",
      "close": "595.19",
      "volume": "11503470"
    },
    {
      "date": "2026-07-27",
      "open": "607.22",
      "high": "611.26",
      "low": "593.13",
      "close": "593.87",
      "volume": "11195250"
    },
    {
      "date": "2026-07-28",
      "open": "596.82",
      "high": "601.00",
      "low": "587.00",
      "close": "593.41",
      "volume": "12009260"
    },
    {
      "date": "2026-07-29",
      "open": "593.25",
      "high": "599.97",
      "low": "582.22",
      "close": "585.61",
      "volume": "22371070"
    },
    {
      "date": "2026-07-30",
      "open": "526.00",
      "high": "539.88",
      "low": "524.49",
      "close": "539.03",
      "volume": "42271470"
    },
    {
      "date": "2026-07-31",
      "open": "543.60",
      "high": "558.33",
      "low": "540.22",
      "close": "556.71",
      "volume": "24261460"
    },
    {
      "date": "2026-08-03",
      "open": "562.24",
      "high": "597.52",
      "low": "559.36",
      "close": "590.24",
      "volume": "25938070"
    },
    {
      "date": "2026-08-04",
      "open": "581.50",
      "high": "592.787",
      "low": "578.25",
      "close": "587.94",
      "volume": "17959240"
    },
    {
      "date": "2026-08-05",
      "open": "600.455",
      "high": "601.00",
      "low": "580.12",
      "close": "588.77",
      "volume": "14897160"
    }
  ]
}