{
  "source": "https://api.nasdaq.com/api/quote/MU/historical",
  "symbol": "MU",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "81.20",
      "high": "82.88",
      "low": "81.05",
      "close": "82.00",
      "volume": "14612560"
    },
    {
      "date": "2021-08-09",
      "open": "81.73",
      "high": "82.04",
      "low": "80.08",
      "close": "80.21",
      "volume": "13363280"
    },
    {
      "date": "2021-08-10",
      "open": "79.82",
      "high": "79.82",
      "low": "75.77",
      "close": "75.91",
      "volume": "40705020"
    },
    {
      "date": "2021-08-11",
      "open": "76.04",
      "high": "76.05",
      "low": "73.72",
      "close": "75.03",
      "volume": "31624850"
    },
    {
      "date": "2021-08-12",
      "open": "72.18",
      "high": "72.20",
      "low": "68.81",
      "close": "70.25",
      "volume": "72528550"
    },
    {
      "date": "2021-08-13",
      "open": "70.05",
      "high": "71.24",
      "low": "69.88",
      "close": "70.92",
      "volume": "25301390"
    },
    {
      "date": "2021-08-16",
      "open": "70.20",
      "high": "71.76",
      "low": "69.92",
      "close": "70.93",
      "volume": "18143950"
    },
    {
      "date": "2021-08-17",
      "open": "70.17",
      "high": "71.447",
      "low": "69.613",
      "close": "70.78",
      "volume": "17545800"
    },
    {
      "date": "2021-08-18",
      "open": "71.25",
      "high": "71.88",
      "low": "70.58",
      "close": "70.62",
      "volume": "14004290"
    },
    {
      "date": "2021-08-19",
      "open": "70.14",
      "high": "70.82",
      "low": "69.04",
      "close": "70.28",
      "volume": "18022600"
    },
    {
      "date": "2021-08-20",
      "open": "70.14",
      "high": "71.03",
      "low": "69.58",
      "close": "70.23",
      "volume": "14603090"
    },
    {
      "date": "2021-08-23",
      "open": "70.84",
      "high": "71.88",
      "low": "68.90",
      "close": "71.74",
      "volume": "22264970"
    },
    {
      "date": "2021-08-24",
      "open": "72.14",
      "high": "72.69",
      "low": "71.69",
      "close": "71.98",
      "volume": "18092690"
    },
    {
      "date": "2021-08-25",
      "open": "72.79",
      "high": "77.03",
      "low": "72.1799",
      "close": "74.04",
      "volume": "36552130"
    },
    {
      "date": "2021-08-26",
      "open": "73.23",
      "high": "73.24",
      "low": "71.70",
      "close": "72.77",
      "volume": "20315130"
    },
    {
      "date": "2021-08-27",
      "open": "72.46",
      "high": "74.15",
      "low": "72.1504",
      "close": "74.00",
      "volume": "14994170"
    },
    {
      "date": "2021-08-30",
      "open": "74.12",
      "high": "74.75",
      "low": "72.835",
      "close": "73.16",
      "volume": "12810660"
    },
    {
      "date": "2021-08-31",
      "open": "73.68",
      "high": "74.62",
      "low": "73.32",
      "close": "73.70",
      "volume": "14807380"
    },
    {
      "date": "2021-09-01",
      "open": "74.32",
      "high": "74.32",
      "low": "73.02",
      "close": "73.72",
      "volume": "14007060"
    },
    {
      "date": "2021-09-02",
      "open": "73.21",
      "high": "74.01",
      "low": "72.305",
      "close": "73.99",
      "volume": "14817050"
    },
    {
      "date": "2021-09-03",
      "open": "74.00",
      "high": "74.72",
      "low": "73.60",
      "close": "73.81",
      "volume": "9225452"
    },
    {
      "date": "2021-09-07",
      "open": "73.755",
      "high": "74.49",
      "low": "73.16",
      "close": "73.64",
      "volume": "12031180"
    },
    {
      "date": "2021-09-08",
      "open": "73.20",
      "high": "73.24",
      "low": "71.11",
      "close": "72.27",
      "volume": "17375480"
    },
    {
      "date": "2021-09-09",
      "open": "71.63",
      "high": "73.27",
      "low": "71.42",
      "close": "72.87",
      "volume": "14638050"
    },
    {
      "date": "2021-09-10",
      "open": "73.77",
      "high": "75.625",
      "low": "73.46",
      "close": "73.50",
      "volume": "18240600"
    },
    {
      "date": "2021-09-13",
      "open": "74.56",
      "high": "75.22",
      "low": "73.52",
      "close": "74.35",
      "volume": "15796720"
    },
    {
      "date": "2021-09-14",
      "open": "73.79",
      "high": "74.12",
      "low": "72.91",
      "close": "73.49",
      "volume": "13945140"
    },
    {
      "date": "2021-09-15",
      "open": "72.95",
      "high": "73.93",
      "low": "71.76",
      "close": "73.82",
      "volume": "15258830"
    },
    {
      "date": "2021-09-16",
      "open": "73.30",
      "high": "74.96",
      "low": "72.78",
      "close": "74.63",
      "volume": "12867650"
    },
    {
      "date": "2021-09-17",
      "open": "74.405",
      "high": "74.50",
      "low": "73.3201",
      "close": "74.30",
      "volume": "20449630"
    },
    {
      "date": "2021-09-20",
      "open": "72.60",
      "high": "72.76",
      "low": "71.19",
      "close": "72.37",
      "volume": "23228320"
    },
    {
      "date": "2021-09-21",
      "open": "72.92",
      "high": "73.13",
      "low": "71.66",
      "close": "72.14",
      "volume": "16026790"
    },
    {
      "date": "2021-09-22",
      "open": "73.04",
      "high": "74.58",
      "low": "72.64",
      "close": "73.97",
      "volume": "16996130"
    },
    {
      "date": "2021-09-23",
      "open": "73.61",
      "high": "74.79",
      "low": "73.25",
      "close": "74.04",
      "volume": "17304510"
    },
    {
      "date": "2021-09-24",
      "open": "73.295",
      "high": "74.50",
      "low": "73.07",
      "close": "74.05",
      "volume": "14804340"
    },
    {
      "date": "2021-09-27",
      "open": "73.65",
      "high": "75.88",
      "low": "73.51",
      "close": "75.18",
      "volume": "18435180"
    },
    {
      "date": "2021-09-28",
      "open": "74.50",
      "high": "74.99",
      "low": "73.06",
      "close": "73.10",
      "volume": "27311540"
    },
    {
      "date": "2021-09-29",
      "open": "71.16",
      "high": "73.32",
      "low": "70.22",
      "close": "71.64",
      "volume": "38169160"
    },
    {
      "date": "2021-09-30",
      "open": "72.20",
      "high": "72.60",
      "low": "70.86",
      "close": "70.98",
      "volume": "16923260"
    },
    {
      "date": "2021-10-01",
      "open": "71.34",
      "high": "71.57",
      "low": "70.10",
      "close": "70.99",
      "volume": "17813800"
    },
    {
      "date": "2021-10-04",
      "open": "70.60",
      "high": "71.57",
      "low": "70.36",
      "close": "70.62",
      "volume": "19525750"
    },
    {
      "date": "2021-10-05",
      "open": "71.21",
      "high": "71.21",
      "low": "69.61",
      "close": "70.50",
      "volume": "14512090"
    },
    {
      "date": "2021-10-06",
      "open": "69.80",
      "high": "70.38",
      "low": "69.03",
      "close": "69.94",
      "volume": "17899260"
    },
    {
      "date": "2021-10-07",
      "open": "70.40",
      "high": "71.67",
      "low": "70.12",
      "close": "70.54",
      "volume": "15236110"
    },
    {
      "date": "2021-10-08",
      "open": "70.93",
      "high": "70.94",
      "low": "69.70",
      "close": "70.12",
      "volume": "13666160"
    },
    {
      "date": "2021-10-11",
      "open": "69.90",
      "high": "70.355",
      "low": "69.18",
      "close": "69.22",
      "volume": "12700220"
    },
    {
      "date": "2021-10-12",
      "open": "69.3891",
      "high": "69.4304",
      "low": "65.67",
      "close": "66.72",
      "volume": "36911710"
    },
    {
      "date": "2021-10-13",
      "open": "66.74",
      "high": "67.4201",
      "low": "66.23",
      "close": "66.38",
      "volume": "17532420"
    },
    {
      "date": "2021-10-14",
      "open": "67.28",
      "high": "68.08",
      "low": "66.81",
      "close": "67.80",
      "volume": "15541630"
    },
    {
      "date": "2021-10-15",
      "open": "68.09",
      "high": "68.4584",
      "low": "67.48",
      "close": "67.68",
      "volume": "11786150"
    },
    {
      "date": "2021-10-18",
      "open": "67.01",
      "high": "67.628",
      "low": "66.29",
      "close": "67.26",
      "volume": "11849260"
    },
    {
      "date": "2021-10-19",
      "open": "67.37",
      "high": "67.889",
      "low": "66.64",
      "close": "67.57",
      "volume": "16930280"
    },
    {
      "date": "2021-10-20",
      "open": "67.20",
      "high": "69.20",
      "low": "67.01",
      "close": "68.27",
      "volume": "19457790"
    },
    {
      "date": "2021-10-21",
      "open": "67.95",
      "high": "68.70",
      "low": "67.67",
      "close": "68.64",
      "volume": "11140700"
    },
    {
      "date": "2021-10-22",
      "open": "68.51",
      "high": "69.09",
      "low": "67.085",
      "close": "67.51",
      "volume": "17892150"
    },
    {
      "date": "2021-10-25",
      "open": "69.62",
      "high": "71.12",
      "low": "68.54",
      "close": "68.76",
      "volume": "23341330"
    },
    {
      "date": "2021-10-26",
      "open": "69.37",
      "high": "69.82",
      "low": "68.47",
      "close": "68.94",
      "volume": "14267900"
    },
    {
      "date": "2021-10-27",
      "open": "68.52",
      "high": "68.695",
      "low": "67.45",
      "close": "68.24",
      "volume": "13541850"
    },
    {
      "date": "2021-10-28",
      "open": "69.29",
      "high": "70.35",
      "low": "69.18",
      "close": "69.58",
      "volume": "16966040"
    },
    {
      "date": "2021-10-29",
      "open": "68.385",
      "high": "69.55",
      "low": "68.04",
      "close": "69.10",
      "volume": "11440850"
    },
    {
      "date": "2021-11-01",
      "open": "68.97",
      "high": "70.97",
      "low": "68.94",
      "close": "70.70",
      "volume": "11988420"
    },
    {
      "date": "2021-11-02",
      "open": "70.49",
      "high": "70.85",
      "low": "70.04",
      "close": "70.76",
      "volume": "9761144"
    },
    {
      "date": "2021-11-03",
      "open": "70.715",
      "high": "71.33",
      "low": "70.26",
      "close": "71.25",
      "volume": "10266900"
    },
    {
      "date": "2021-11-04",
      "open": "72.37",
      "high": "72.478",
      "low": "71.04",
      "close": "72.24",
      "volume": "15936560"
    },
    {
      "date": "2021-11-05",
      "open": "73.00",
      "high": "73.74",
      "low": "72.36",
      "close": "72.92",
      "volume": "13019280"
    },
    {
      "date": "2021-11-08",
      "open": "73.32",
      "high": "75.03",
      "low": "73.12",
      "close": "74.56",
      "volume": "18742300"
    },
    {
      "date": "2021-11-09",
      "open": "75.10",
      "high": "76.27",
      "low": "74.56",
      "close": "75.59",
      "volume": "20127260"
    },
    {
      "date": "2021-11-10",
      "open": "74.155",
      "high": "75.147",
      "low": "73.20",
      "close": "73.41",
      "volume": "15228340"
    },
    {
      "date": "2021-11-11",
      "open": "74.02",
      "high": "74.96",
      "low": "73.619",
      "close": "74.55",
      "volume": "12192640"
    },
    {
      "date": "2021-11-12",
      "open": "75.02",
      "high": "78.02",
      "low": "74.95",
      "close": "77.30",
      "volume": "26553200"
    },
    {
      "date": "2021-11-15",
      "open": "77.76",
      "high": "78.28",
      "low": "76.60",
      "close": "76.78",
      "volume": "12650710"
    },
    {
      "date": "2021-11-16",
      "open": "76.56",
      "high": "77.15",
      "low": "75.78",
      "close": "76.81",
      "volume": "11807640"
    },
    {
      "date": "2021-11-17",
      "open": "76.48",
      "high": "76.57",
      "low": "75.19",
      "close": "75.46",
      "volume": "11600540"
    },
    {
      "date": "2021-11-18",
      "open": "76.90",
      "high": "77.50",
      "low": "75.75",
      "close": "77.02",
      "volume": "16848230"
    },
    {
      "date": "2021-11-19",
      "open": "78.93",
      "high": "83.86",
      "low": "78.93",
      "close": "83.03",
      "volume": "47216140"
    },
    {
      "date": "2021-11-22",
      "open": "83.66",
      "high": "87.67",
      "low": "83.66",
      "close": "83.86",
      "volume": "34775210"
    },
    {
      "date": "2021-11-23",
      "open": "85.04",
      "high": "87.71",
      "low": "84.33",
      "close": "85.41",
      "volume": "31823330"
    },
    {
      "date": "2021-11-24",
      "open": "84.75",
      "high": "87.155",
      "low": "84.61",
      "close": "86.21",
      "volume": "21666070"
    },
    {
      "date": "2021-11-26",
      "open": "83.13",
      "high": "84.05",
      "low": "81.98",
      "close": "83.42",
      "volume": "16487230"
    },
    {
      "date": "2021-11-29",
      "open": "84.38",
      "high": "86.27",
      "low": "84.155",
      "close": "86.14",
      "volume": "18889820"
    },
    {
      "date": "2021-11-30",
      "open": "85.58",
      "high": "86.92",
      "low": "83.95",
      "close": "84.00",
      "volume": "27301040"
    },
    {
      "date": "2021-12-01",
      "open": "86.55",
      "high": "89.05",
      "low": "85.00",
      "close": "85.15",
      "volume": "31653640"
    },
    {
      "date": "2021-12-02",
      "open": "82.632",
      "high": "83.59",
      "low": "81.35",
      "close": "82.88",
      "volume": "22994500"
    },
    {
      "date": "2021-12-03",
      "open": "83.71",
      "high": "84.43",
      "low": "80.64",
      "close": "81.62",
      "volume": "19167220"
    },
    {
      "date": "2021-12-06",
      "open": "81.83",
      "high": "83.23",
      "low": "80.53",
      "close": "82.45",
      "volume": "15094890"
    },
    {
      "date": "2021-12-07",
      "open": "84.42",
      "high": "87.039",
      "low": "84.33",
      "close": "85.83",
      "volume": "21716940"
    },
    {
      "date": "2021-12-08",
      "open": "85.435",
      "high": "86.34",
      "low": "84.031",
      "close": "86.02",
      "volume": "12908470"
    },
    {
      "date": "2021-12-09",
      "open": "85.30",
      "high": "86.54",
      "low": "84.63",
      "close": "84.93",
      "volume": "11964260"
    },
    {
      "date": "2021-12-10",
      "open": "84.34",
      "high": "85.68",
      "low": "84.1301",
      "close": "85.54",
      "volume": "11955860"
    },
    {
      "date": "2021-12-13",
      "open": "86.61",
      "high": "87.38",
      "low": "84.20",
      "close": "84.35",
      "volume": "13054430"
    },
    {
      "date": "2021-12-14",
      "open": "83.22",
      "high": "84.77",
      "low": "82.91",
      "close": "83.29",
      "volume": "12082480"
    },
    {
      "date": "2021-12-15",
      "open": "83.48",
      "high": "85.79",
      "low": "82.055",
      "close": "85.66",
      "volume": "13971450"
    },
    {
      "date": "2021-12-16",
      "open": "85.88",
      "high": "86.32",
      "low": "82.133",
      "close": "82.69",
      "volume": "16503230"
    },
    {
      "date": "2021-12-17",
      "open": "81.62",
      "high": "83.29",
      "low": "80.94",
      "close": "83.00",
      "volume": "23251150"
    },
    {
      "date": "2021-12-20",
      "open": "82.14",
      "high": "83.25",
      "low": "80.91",
      "close": "82.03",
      "volume": "22346810"
    },
    {
      "date": "2021-12-21",
      "open": "88.99",
      "high": "91.14",
      "low": "87.35",
      "close": "90.68",
      "volume": "58363550"
    },
    {
      "date": "2021-12-22",
      "open": "90.00",
      "high": "90.48",
      "low": "88.92",
      "close": "90.34",
      "volume": "18593900"
    },
    {
      "date": "2021-12-23",
      "open": "90.70",
      "high": "95.00",
      "low": "90.35",
      "close": "94.42",
      "volume": "36400100"
    },
    {
      "date": "2021-12-27",
      "open": "93.72",
      "high": "94.93",
      "low": "92.73",
      "close": "94.43",
      "volume": "17117700"
    },
    {
      "date": "2021-12-28",
      "open": "93.75",
      "high": "93.89",
      "low": "92.06",
      "close": "92.94",
      "volume": "13683850"
    },
    {
      "date": "2021-12-29",
      "open": "94.00",
      "high": "96.745",
      "low": "93.91",
      "close": "96.17",
      "volume": "32234610"
    },
    {
      "date": "2021-12-30",
      "open": "94.40",
      "high": "95.505",
      "low": "93.4332",
      "close": "93.89",
      "volume": "19327840"
    },
    {
      "date": "2021-12-31",
      "open": "94.00",
      "high": "94.4174",
      "low": "93.03",
      "close": "93.15",
      "volume": "13660560"
    },
    {
      "date": "2022-01-03",
      "open": "93.905",
      "high": "95.835",
      "low": "93.48",
      "close": "95.75",
      "volume": "18719700"
    },
    {
      "date": "2022-01-04",
      "open": "95.60",
      "high": "96.59",
      "low": "93.54",
      "close": "96.34",
      "volume": "19725020"
    },
    {
      "date": "2022-01-05",
      "open": "95.38",
      "high": "98.45",
      "low": "94.35",
      "close": "94.40",
      "volume": "28613130"
    },
    {
      "date": "2022-01-06",
      "open": "95.105",
      "high": "96.71",
      "low": "94.12",
      "close": "95.65",
      "volume": "22320260"
    },
    {
      "date": "2022-01-07",
      "open": "96.09",
      "high": "97.19",
      "low": "93.94",
      "close": "94.45",
      "volume": "14857860"
    },
    {
      "date": "2022-01-10",
      "open": "94.26",
      "high": "95.67",
      "low": "91.04",
      "close": "93.89",
      "volume": "20290000"
    },
    {
      "date": "2022-01-11",
      "open": "92.455",
      "high": "94.27",
      "low": "91.65",
      "close": "94.20",
      "volume": "14924890"
    },
    {
      "date": "2022-01-12",
      "open": "95.16",
      "high": "96.23",
      "low": "93.78",
      "close": "95.11",
      "volume": "13339180"
    },
    {
      "date": "2022-01-13",
      "open": "96.50",
      "high": "98.105",
      "low": "95.3031",
      "close": "95.62",
      "volume": "23679830"
    },
    {
      "date": "2022-01-14",
      "open": "94.44",
      "high": "97.43",
      "low": "94.40",
      "close": "97.36",
      "volume": "18384990"
    },
    {
      "date": "2022-01-18",
      "open": "95.53",
      "high": "95.95",
      "low": "92.54",
      "close": "92.87",
      "volume": "19920160"
    },
    {
      "date": "2022-01-19",
      "open": "93.72",
      "high": "94.78",
      "low": "89.77",
      "close": "90.00",
      "volume": "19043770"
    },
    {
      "date": "2022-01-20",
      "open": "90.28",
      "high": "90.33",
      "low": "84.93",
      "close": "85.07",
      "volume": "24701340"
    },
    {
      "date": "2022-01-21",
      "open": "84.22",
      "high": "85.14",
      "low": "81.52",
      "close": "81.93",
      "volume": "29716320"
    },
    {
      "date": "2022-01-24",
      "open": "80.27",
      "high": "83.04",
      "low": "77.64",
      "close": "82.95",
      "volume": "29769630"
    },
    {
      "date": "2022-01-25",
      "open": "80.92",
      "high": "82.42",
      "low": "79.65",
      "close": "80.72",
      "volume": "22128380"
    },
    {
      "date": "2022-01-26",
      "open": "83.245",
      "high": "84.785",
      "low": "80.61",
      "close": "81.97",
      "volume": "21018660"
    },
    {
      "date": "2022-01-27",
      "open": "83.51",
      "high": "83.695",
      "low": "78.3901",
      "close": "78.72",
      "volume": "22693970"
    },
    {
      "date": "2022-01-28",
      "open": "77.37",
      "high": "79.28",
      "low": "75.52",
      "close": "79.27",
      "volume": "24434650"
    },
    {
      "date": "2022-01-31",
      "open": "78.96",
      "high": "82.31",
      "low": "78.02",
      "close": "82.27",
      "volume": "21898200"
    },
    {
      "date": "2022-02-01",
      "open": "82.20",
      "high": "82.39",
      "low": "80.42",
      "close": "81.45",
      "volume": "15237400"
    },
    {
      "date": "2022-02-02",
      "open": "82.92",
      "high": "84.70",
      "low": "82.54",
      "close": "84.51",
      "volume": "19862830"
    },
    {
      "date": "2022-02-03",
      "open": "82.67",
      "high": "85.18",
      "low": "81.71",
      "close": "81.97",
      "volume": "19598170"
    },
    {
      "date": "2022-02-04",
      "open": "81.222",
      "high": "82.19",
      "low": "79.84",
      "close": "81.17",
      "volume": "15657510"
    },
    {
      "date": "2022-02-07",
      "open": "81.36",
      "high": "82.04",
      "low": "80.48",
      "close": "80.87",
      "volume": "11799780"
    },
    {
      "date": "2022-02-08",
      "open": "81.15",
      "high": "84.40",
      "low": "81.00",
      "close": "84.12",
      "volume": "18315740"
    },
    {
      "date": "2022-02-09",
      "open": "84.60",
      "high": "88.78",
      "low": "83.56",
      "close": "88.12",
      "volume": "22386910"
    },
    {
      "date": "2022-02-10",
      "open": "89.19",
      "high": "94.64",
      "low": "88.48",
      "close": "91.02",
      "volume": "33820700"
    },
    {
      "date": "2022-02-11",
      "open": "91.28",
      "high": "94.5799",
      "low": "88.95",
      "close": "89.76",
      "volume": "30999980"
    },
    {
      "date": "2022-02-14",
      "open": "91.99",
      "high": "93.17",
      "low": "88.71",
      "close": "89.86",
      "volume": "23499100"
    },
    {
      "date": "2022-02-15",
      "open": "91.01",
      "high": "96.50",
      "low": "91.01",
      "close": "96.00",
      "volume": "27083530"
    },
    {
      "date": "2022-02-16",
      "open": "94.44",
      "high": "96.49",
      "low": "93.57",
      "close": "96.06",
      "volume": "15573600"
    },
    {
      "date": "2022-02-17",
      "open": "95.04",
      "high": "96.00",
      "low": "93.49",
      "close": "93.73",
      "volume": "17943290"
    },
    {
      "date": "2022-02-18",
      "open": "94.53",
      "high": "94.68",
      "low": "88.895",
      "close": "90.80",
      "volume": "19530510"
    },
    {
      "date": "2022-02-22",
      "open": "89.84",
      "high": "93.97",
      "low": "88.67",
      "close": "90.57",
      "volume": "24825720"
    },
    {
      "date": "2022-02-23",
      "open": "91.47",
      "high": "91.87",
      "low": "87.07",
      "close": "87.31",
      "volume": "19135410"
    },
    {
      "date": "2022-02-24",
      "open": "84.13",
      "high": "88.94",
      "low": "83.79",
      "close": "88.83",
      "volume": "24472320"
    },
    {
      "date": "2022-02-25",
      "open": "87.964",
      "high": "90.48",
      "low": "87.28",
      "close": "90.10",
      "volume": "15008660"
    },
    {
      "date": "2022-02-28",
      "open": "88.45",
      "high": "89.75",
      "low": "87.1598",
      "close": "88.86",
      "volume": "17269790"
    },
    {
      "date": "2022-03-01",
      "open": "88.56",
      "high": "89.84",
      "low": "84.66",
      "close": "86.26",
      "volume": "20794840"
    },
    {
      "date": "2022-03-02",
      "open": "87.17",
      "high": "94.07",
      "low": "87.03",
      "close": "93.30",
      "volume": "28398700"
    },
    {
      "date": "2022-03-03",
      "open": "91.62",
      "high": "92.19",
      "low": "88.385",
      "close": "89.18",
      "volume": "22099750"
    },
    {
      "date": "2022-03-04",
      "open": "87.42",
      "high": "87.42",
      "low": "80.515",
      "close": "81.91",
      "volume": "28221730"
    },
    {
      "date": "2022-03-07",
      "open": "81.76",
      "high": "82.97",
      "low": "75.625",
      "close": "75.70",
      "volume": "26715510"
    },
    {
      "date": "2022-03-08",
      "open": "76.25",
      "high": "80.25",
      "low": "73.93",
      "close": "77.16",
      "volume": "28343180"
    },
    {
      "date": "2022-03-09",
      "open": "79.97",
      "high": "80.49",
      "low": "77.54",
      "close": "79.44",
      "volume": "19647850"
    },
    {
      "date": "2022-03-10",
      "open": "77.735",
      "high": "77.735",
      "low": "73.81",
      "close": "75.72",
      "volume": "21691960"
    },
    {
      "date": "2022-03-11",
      "open": "76.655",
      "high": "76.70",
      "low": "72.635",
      "close": "72.82",
      "volume": "22786510"
    },
    {
      "date": "2022-03-14",
      "open": "71.75",
      "high": "72.48",
      "low": "68.96",
      "close": "69.40",
      "volume": "24893440"
    },
    {
      "date": "2022-03-15",
      "open": "70.048",
      "high": "73.53",
      "low": "68.34",
      "close": "73.11",
      "volume": "22850960"
    },
    {
      "date": "2022-03-16",
      "open": "76.47",
      "high": "79.71",
      "low": "76.15",
      "close": "79.67",
      "volume": "35742770"
    },
    {
      "date": "2022-03-17",
      "open": "78.20",
      "high": "80.58",
      "low": "77.20",
      "close": "80.52",
      "volume": "21612240"
    },
    {
      "date": "2022-03-18",
      "open": "79.10",
      "high": "81.20",
      "low": "78.06",
      "close": "79.41",
      "volume": "28601160"
    },
    {
      "date": "2022-03-21",
      "open": "78.99",
      "high": "79.89",
      "low": "75.53",
      "close": "78.35",
      "volume": "30878160"
    },
    {
      "date": "2022-03-22",
      "open": "77.70",
      "high": "79.73",
      "low": "77.51",
      "close": "79.12",
      "volume": "16768040"
    },
    {
      "date": "2022-03-23",
      "open": "77.86",
      "high": "78.22",
      "low": "75.075",
      "close": "75.65",
      "volume": "28059800"
    },
    {
      "date": "2022-03-24",
      "open": "75.90",
      "high": "78.535",
      "low": "75.32",
      "close": "78.21",
      "volume": "23348050"
    },
    {
      "date": "2022-03-25",
      "open": "78.265",
      "high": "78.30",
      "low": "75.13",
      "close": "78.10",
      "volume": "22491040"
    },
    {
      "date": "2022-03-28",
      "open": "78.59",
      "high": "80.18",
      "low": "77.27",
      "close": "79.86",
      "volume": "26605280"
    },
    {
      "date": "2022-03-29",
      "open": "82.10",
      "high": "82.55",
      "low": "79.26",
      "close": "82.05",
      "volume": "41290740"
    },
    {
      "date": "2022-03-30",
      "open": "84.30",
      "high": "86.24",
      "low": "78.60",
      "close": "79.16",
      "volume": "70087030"
    },
    {
      "date": "2022-03-31",
      "open": "77.67",
      "high": "79.96",
      "low": "76.83",
      "close": "77.89",
      "volume": "34588630"
    },
    {
      "date": "2022-04-01",
      "open": "78.43",
      "high": "78.91",
      "low": "74.06",
      "close": "76.18",
      "volume": "33536060"
    },
    {
      "date": "2022-04-04",
      "open": "76.90",
      "high": "78.18",
      "low": "76.5103",
      "close": "77.67",
      "volume": "24320310"
    },
    {
      "date": "2022-04-05",
      "open": "76.71",
      "high": "78.02",
      "low": "74.30",
      "close": "74.61",
      "volume": "21171420"
    },
    {
      "date": "2022-04-06",
      "open": "73.175",
      "high": "74.885",
      "low": "71.47",
      "close": "73.78",
      "volume": "28080120"
    },
    {
      "date": "2022-04-07",
      "open": "73.67",
      "high": "74.68",
      "low": "72.13",
      "close": "73.28",
      "volume": "22658640"
    },
    {
      "date": "2022-04-08",
      "open": "72.50",
      "high": "72.85",
      "low": "70.83",
      "close": "72.14",
      "volume": "20562570"
    },
    {
      "date": "2022-04-11",
      "open": "70.55",
      "high": "72.91",
      "low": "70.09",
      "close": "72.03",
      "volume": "21127920"
    },
    {
      "date": "2022-04-12",
      "open": "72.79",
      "high": "73.59",
      "low": "71.57",
      "close": "71.96",
      "volume": "18658510"
    },
    {
      "date": "2022-04-13",
      "open": "72.365",
      "high": "73.75",
      "low": "71.86",
      "close": "72.38",
      "volume": "18891990"
    },
    {
      "date": "2022-04-14",
      "open": "72.56",
      "high": "72.81",
      "low": "70.09",
      "close": "70.13",
      "volume": "18543540"
    },
    {
      "date": "2022-04-18",
      "open": "70.25",
      "high": "72.10",
      "low": "70.05",
      "close": "71.15",
      "volume": "17476740"
    },
    {
      "date": "2022-04-19",
      "open": "70.96",
      "high": "73.41",
      "low": "70.77",
      "close": "72.73",
      "volume": "15138970"
    },
    {
      "date": "2022-04-20",
      "open": "73.806",
      "high": "76.2295",
      "low": "72.89",
      "close": "73.20",
      "volume": "19042570"
    },
    {
      "date": "2022-04-21",
      "open": "73.97",
      "high": "74.49",
      "low": "70.65",
      "close": "70.92",
      "volume": "17645350"
    },
    {
      "date": "2022-04-22",
      "open": "70.64",
      "high": "70.98",
      "low": "69.31",
      "close": "69.41",
      "volume": "18682430"
    },
    {
      "date": "2022-04-25",
      "open": "68.42",
      "high": "70.17",
      "low": "67.93",
      "close": "70.12",
      "volume": "20072120"
    },
    {
      "date": "2022-04-26",
      "open": "68.685",
      "high": "69.16",
      "low": "67.04",
      "close": "67.08",
      "volume": "18628690"
    },
    {
      "date": "2022-04-27",
      "open": "66.13",
      "high": "68.48",
      "low": "65.862",
      "close": "66.47",
      "volume": "17123640"
    },
    {
      "date": "2022-04-28",
      "open": "67.65",
      "high": "70.81",
      "low": "67.06",
      "close": "70.18",
      "volume": "21058420"
    },
    {
      "date": "2022-04-29",
      "open": "69.10",
      "high": "71.335",
      "low": "68.02",
      "close": "68.19",
      "volume": "16843480"
    },
    {
      "date": "2022-05-02",
      "open": "68.16",
      "high": "70.74",
      "low": "67.58",
      "close": "70.60",
      "volume": "15342800"
    },
    {
      "date": "2022-05-03",
      "open": "70.47",
      "high": "71.96",
      "low": "70.20",
      "close": "71.26",
      "volume": "13539080"
    },
    {
      "date": "2022-05-04",
      "open": "71.77",
      "high": "73.90",
      "low": "70.16",
      "close": "73.62",
      "volume": "17201940"
    },
    {
      "date": "2022-05-05",
      "open": "72.31",
      "high": "72.56",
      "low": "70.36",
      "close": "71.29",
      "volume": "16603570"
    },
    {
      "date": "2022-05-06",
      "open": "70.55",
      "high": "71.91",
      "low": "68.89",
      "close": "70.35",
      "volume": "15159770"
    },
    {
      "date": "2022-05-09",
      "open": "69.20",
      "high": "71.40",
      "low": "67.48",
      "close": "67.93",
      "volume": "21770880"
    },
    {
      "date": "2022-05-10",
      "open": "69.57",
      "high": "70.59",
      "low": "67.61",
      "close": "68.91",
      "volume": "17662660"
    },
    {
      "date": "2022-05-11",
      "open": "68.66",
      "high": "70.88",
      "low": "66.82",
      "close": "66.96",
      "volume": "17237250"
    },
    {
      "date": "2022-05-12",
      "open": "66.00",
      "high": "68.9011",
      "low": "65.87",
      "close": "67.71",
      "volume": "27022920"
    },
    {
      "date": "2022-05-13",
      "open": "69.095",
      "high": "72.63",
      "low": "68.02",
      "close": "71.92",
      "volume": "22871970"
    },
    {
      "date": "2022-05-16",
      "open": "71.51",
      "high": "72.04",
      "low": "70.32",
      "close": "70.47",
      "volume": "13394750"
    },
    {
      "date": "2022-05-17",
      "open": "72.25",
      "high": "74.73",
      "low": "72.1499",
      "close": "74.48",
      "volume": "17671490"
    },
    {
      "date": "2022-05-18",
      "open": "73.18",
      "high": "74.22",
      "low": "70.09",
      "close": "71.05",
      "volume": "20635060"
    },
    {
      "date": "2022-05-19",
      "open": "70.76",
      "high": "71.70",
      "low": "69.05",
      "close": "69.40",
      "volume": "17557950"
    },
    {
      "date": "2022-05-20",
      "open": "70.60",
      "high": "70.69",
      "low": "66.11",
      "close": "68.90",
      "volume": "20313300"
    },
    {
      "date": "2022-05-23",
      "open": "68.77",
      "high": "70.1999",
      "low": "68.52",
      "close": "69.59",
      "volume": "12356240"
    },
    {
      "date": "2022-05-24",
      "open": "68.36",
      "high": "68.41",
      "low": "66.01",
      "close": "66.62",
      "volume": "18764530"
    },
    {
      "date": "2022-05-25",
      "open": "65.925",
      "high": "68.85",
      "low": "65.90",
      "close": "67.87",
      "volume": "16241150"
    },
    {
      "date": "2022-05-26",
      "open": "66.39",
      "high": "71.0399",
      "low": "66.35",
      "close": "70.60",
      "volume": "14902510"
    },
    {
      "date": "2022-05-27",
      "open": "71.76",
      "high": "73.435",
      "low": "71.64",
      "close": "73.32",
      "volume": "13078720"
    },
    {
      "date": "2022-05-31",
      "open": "73.47",
      "high": "74.4797",
      "low": "71.93",
      "close": "73.84",
      "volume": "15452990"
    },
    {
      "date": "2022-06-01",
      "open": "74.498",
      "high": "75.39",
      "low": "72.55",
      "close": "73.55",
      "volume": "13595400"
    },
    {
      "date": "2022-06-02",
      "open": "73.13",
      "high": "75.41",
      "low": "73.13",
      "close": "75.37",
      "volume": "11373150"
    },
    {
      "date": "2022-06-03",
      "open": "71.69",
      "high": "71.69",
      "low": "69.1101",
      "close": "69.94",
      "volume": "30306550"
    },
    {
      "date": "2022-06-06",
      "open": "70.742",
      "high": "72.14",
      "low": "70.01",
      "close": "70.45",
      "volume": "13198700"
    },
    {
      "date": "2022-06-07",
      "open": "68.65",
      "high": "70.87",
      "low": "68.12",
      "close": "70.76",
      "volume": "14328000"
    },
    {
      "date": "2022-06-08",
      "open": "69.84",
      "high": "70.40",
      "low": "67.76",
      "close": "68.60",
      "volume": "16362980"
    },
    {
      "date": "2022-06-09",
      "open": "67.94",
      "high": "68.69",
      "low": "66.00",
      "close": "66.02",
      "volume": "15073740"
    },
    {
      "date": "2022-06-10",
      "open": "64.84",
      "high": "65.56",
      "low": "62.28",
      "close": "62.62",
      "volume": "26647550"
    },
    {
      "date": "2022-06-13",
      "open": "60.02",
      "high": "60.96",
      "low": "58.58",
      "close": "58.84",
      "volume": "24278600"
    },
    {
      "date": "2022-06-14",
      "open": "59.36",
      "high": "59.8721",
      "low": "57.72",
      "close": "58.70",
      "volume": "17036010"
    },
    {
      "date": "2022-06-15",
      "open": "59.33",
      "high": "60.075",
      "low": "57.55",
      "close": "59.12",
      "volume": "19726220"
    },
    {
      "date": "2022-06-16",
      "open": "57.00",
      "high": "57.00",
      "low": "54.25",
      "close": "55.01",
      "volume": "22706180"
    },
    {
      "date": "2022-06-17",
      "open": "55.90",
      "high": "56.32",
      "low": "53.60",
      "close": "55.75",
      "volume": "24139830"
    },
    {
      "date": "2022-06-21",
      "open": "56.815",
      "high": "57.92",
      "low": "56.34",
      "close": "56.80",
      "volume": "15502830"
    },
    {
      "date": "2022-06-22",
      "open": "55.96",
      "high": "57.14",
      "low": "55.60",
      "close": "56.34",
      "volume": "13524700"
    },
    {
      "date": "2022-06-23",
      "open": "56.61",
      "high": "56.83",
      "low": "54.955",
      "close": "56.22",
      "volume": "13366630"
    },
    {
      "date": "2022-06-24",
      "open": "57.15",
      "high": "59.00",
      "low": "57.13",
      "close": "58.44",
      "volume": "15647560"
    },
    {
      "date": "2022-06-27",
      "open": "59.575",
      "high": "60.045",
      "low": "58.37",
      "close": "58.78",
      "volume": "16159870"
    },
    {
      "date": "2022-06-28",
      "open": "58.98",
      "high": "60.59",
      "low": "57.81",
      "close": "57.86",
      "volume": "19404470"
    },
    {
      "date": "2022-06-29",
      "open": "57.23",
      "high": "57.52",
      "low": "55.32",
      "close": "56.02",
      "volume": "17351370"
    },
    {
      "date": "2022-06-30",
      "open": "54.99",
      "high": "56.405",
      "low": "54.22",
      "close": "55.28",
      "volume": "29572420"
    },
    {
      "date": "2022-07-01",
      "open": "53.29",
      "high": "53.96",
      "low": "51.40",
      "close": "53.65",
      "volume": "43681740"
    },
    {
      "date": "2022-07-05",
      "open": "52.175",
      "high": "56.89",
      "low": "52.09",
      "close": "56.73",
      "volume": "33766110"
    },
    {
      "date": "2022-07-06",
      "open": "56.85",
      "high": "58.12",
      "low": "56.4619",
      "close": "57.37",
      "volume": "23565020"
    },
    {
      "date": "2022-07-07",
      "open": "59.10",
      "high": "59.31",
      "low": "57.84",
      "close": "58.85",
      "volume": "22945540"
    },
    {
      "date": "2022-07-08",
      "open": "58.221",
      "high": "60.43",
      "low": "58.1019",
      "close": "59.14",
      "volume": "19283050"
    },
    {
      "date": "2022-07-11",
      "open": "58.11",
      "high": "58.605",
      "low": "57.71",
      "close": "57.81",
      "volume": "13963240"
    },
    {
      "date": "2022-07-12",
      "open": "58.415",
      "high": "60.08",
      "low": "58.10",
      "close": "59.18",
      "volume": "21523090"
    },
    {
      "date": "2022-07-13",
      "open": "57.375",
      "high": "59.4193",
      "low": "57.36",
      "close": "58.86",
      "volume": "13987600"
    },
    {
      "date": "2022-07-14",
      "open": "57.935",
      "high": "59.66",
      "low": "57.32",
      "close": "59.35",
      "volume": "14803840"
    },
    {
      "date": "2022-07-15",
      "open": "61.48",
      "high": "61.70",
      "low": "59.40",
      "close": "61.53",
      "volume": "20317790"
    },
    {
      "date": "2022-07-18",
      "open": "62.09",
      "high": "62.325",
      "low": "60.14",
      "close": "60.45",
      "volume": "13233040"
    },
    {
      "date": "2022-07-19",
      "open": "61.465",
      "high": "62.755",
      "low": "61.38",
      "close": "62.40",
      "volume": "19103720"
    },
    {
      "date": "2022-07-20",
      "open": "62.22",
      "high": "63.52",
      "low": "61.85",
      "close": "63.30",
      "volume": "15176190"
    },
    {
      "date": "2022-07-21",
      "open": "62.60",
      "high": "63.68",
      "low": "61.93",
      "close": "63.64",
      "volume": "12924680"
    },
    {
      "date": "2022-07-22",
      "open": "61.285",
      "high": "62.92",
      "low": "61.01",
      "close": "61.29",
      "volume": "22201720"
    },
    {
      "date": "2022-07-25",
      "open": "61.35",
      "high": "61.83",
      "low": "59.70",
      "close": "60.15",
      "volume": "14479420"
    },
    {
      "date": "2022-07-26",
      "open": "60.31",
      "high": "60.685",
      "low": "59.55",
      "close": "59.66",
      "volume": "11044820"
    },
    {
      "date": "2022-07-27",
      "open": "60.49",
      "high": "62.39",
      "low": "59.61",
      "close": "61.89",
      "volume": "14589820"
    },
    {
      "date": "2022-07-28",
      "open": "62.25",
      "high": "62.30",
      "low": "60.19",
      "close": "62.07",
      "volume": "10120280"
    },
    {
      "date": "2022-07-29",
      "open": "61.35",
      "high": "62.09",
      "low": "60.7727",
      "close": "61.86",
      "volume": "14199690"
    },
    {
      "date": "2022-08-01",
      "open": "62.50",
      "high": "63.99",
      "low": "62.00",
      "close": "62.54",
      "volume": "13347170"
    },
    {
      "date": "2022-08-02",
      "open": "61.75",
      "high": "63.30",
      "low": "60.88",
      "close": "62.47",
      "volume": "11535840"
    },
    {
      "date": "2022-08-03",
      "open": "62.50",
      "high": "64.53",
      "low": "62.4383",
      "close": "64.25",
      "volume": "12290130"
    },
    {
      "date": "2022-08-04",
      "open": "64.12",
      "high": "64.99",
      "low": "63.65",
      "close": "64.85",
      "volume": "11338440"
    },
    {
      "date": "2022-08-05",
      "open": "62.86",
      "high": "63.215",
      "low": "61.795",
      "close": "62.46",
      "volume": "15047090"
    },
    {
      "date": "2022-08-08",
      "open": "61.99",
      "high": "62.62",
      "low": "60.98",
      "close": "61.45",
      "volume": "11464770"
    },
    {
      "date": "2022-08-09",
      "open": "58.995",
      "high": "60.54",
      "low": "57.74",
      "close": "59.15",
      "volume": "33107230"
    },
    {
      "date": "2022-08-10",
      "open": "60.00",
      "high": "61.5602",
      "low": "59.39",
      "close": "61.40",
      "volume": "17418400"
    },
    {
      "date": "2022-08-11",
      "open": "62.00",
      "high": "64.1009",
      "low": "62.00",
      "close": "62.32",
      "volume": "18298540"
    },
    {
      "date": "2022-08-12",
      "open": "62.66",
      "high": "65.415",
      "low": "62.23",
      "close": "65.04",
      "volume": "16193980"
    },
    {
      "date": "2022-08-15",
      "open": "64.70",
      "high": "65.1199",
      "low": "63.89",
      "close": "64.70",
      "volume": "9689080"
    },
    {
      "date": "2022-08-16",
      "open": "64.12",
      "high": "64.56",
      "low": "63.22",
      "close": "63.86",
      "volume": "9275386"
    },
    {
      "date": "2022-08-17",
      "open": "62.81",
      "high": "62.81",
      "low": "60.76",
      "close": "61.62",
      "volume": "14728360"
    },
    {
      "date": "2022-08-18",
      "open": "61.75",
      "high": "63.415",
      "low": "61.25",
      "close": "62.98",
      "volume": "11303930"
    },
    {
      "date": "2022-08-19",
      "open": "61.835",
      "high": "62.25",
      "low": "60.28",
      "close": "60.51",
      "volume": "14050340"
    },
    {
      "date": "2022-08-22",
      "open": "59.562",
      "high": "59.61",
      "low": "57.965",
      "close": "58.31",
      "volume": "13096750"
    },
    {
      "date": "2022-08-23",
      "open": "58.35",
      "high": "59.29",
      "low": "57.76",
      "close": "57.86",
      "volume": "12769110"
    },
    {
      "date": "2022-08-24",
      "open": "57.88",
      "high": "58.565",
      "low": "57.36",
      "close": "58.31",
      "volume": "9961297"
    },
    {
      "date": "2022-08-25",
      "open": "58.60",
      "high": "61.27",
      "low": "58.58",
      "close": "61.20",
      "volume": "12171630"
    },
    {
      "date": "2022-08-26",
      "open": "61.07",
      "high": "61.22",
      "low": "57.61",
      "close": "57.63",
      "volume": "15754010"
    },
    {
      "date": "2022-08-29",
      "open": "57.31",
      "high": "58.00",
      "low": "56.52",
      "close": "57.01",
      "volume": "11607550"
    },
    {
      "date": "2022-08-30",
      "open": "57.48",
      "high": "57.80",
      "low": "55.58",
      "close": "56.30",
      "volume": "12743710"
    },
    {
      "date": "2022-08-31",
      "open": "55.99",
      "high": "57.155",
      "low": "55.81",
      "close": "56.53",
      "volume": "14172200"
    },
    {
      "date": "2022-09-01",
      "open": "55.26",
      "high": "57.40",
      "low": "54.79",
      "close": "57.31",
      "volume": "17594490"
    },
    {
      "date": "2022-09-02",
      "open": "58.30",
      "high": "58.80",
      "low": "56.00",
      "close": "56.33",
      "volume": "12809670"
    },
    {
      "date": "2022-09-06",
      "open": "56.33",
      "high": "56.69",
      "low": "55.125",
      "close": "55.23",
      "volume": "12133300"
    },
    {
      "date": "2022-09-07",
      "open": "55.31",
      "high": "55.72",
      "low": "54.01",
      "close": "55.00",
      "volume": "17030570"
    },
    {
      "date": "2022-09-08",
      "open": "54.49",
      "high": "55.915",
      "low": "53.74",
      "close": "55.39",
      "volume": "18415250"
    },
    {
      "date": "2022-09-09",
      "open": "56.17",
      "high": "57.68",
      "low": "56.17",
      "close": "57.44",
      "volume": "13929810"
    },
    {
      "date": "2022-09-12",
      "open": "57.46",
      "high": "58.14",
      "low": "57.03",
      "close": "57.94",
      "volume": "10711520"
    },
    {
      "date": "2022-09-13",
      "open": "55.70",
      "high": "56.24",
      "low": "53.14",
      "close": "53.62",
      "volume": "22361780"
    },
    {
      "date": "2022-09-14",
      "open": "53.89",
      "high": "54.2302",
      "low": "52.455",
      "close": "53.11",
      "volume": "19984870"
    },
    {
      "date": "2022-09-15",
      "open": "52.70",
      "high": "53.45",
      "low": "51.98",
      "close": "52.69",
      "volume": "15620790"
    },
    {
      "date": "2022-09-16",
      "open": "51.89",
      "high": "53.01",
      "low": "51.49",
      "close": "52.85",
      "volume": "24901690"
    },
    {
      "date": "2022-09-19",
      "open": "51.97",
      "high": "52.77",
      "low": "51.88",
      "close": "52.10",
      "volume": "19251430"
    },
    {
      "date": "2022-09-20",
      "open": "51.53",
      "high": "51.59",
      "low": "50.59",
      "close": "50.80",
      "volume": "19373810"
    },
    {
      "date": "2022-09-21",
      "open": "49.74",
      "high": "52.51",
      "low": "49.72",
      "close": "50.10",
      "volume": "31117290"
    },
    {
      "date": "2022-09-22",
      "open": "49.80",
      "high": "50.37",
      "low": "49.345",
      "close": "49.66",
      "volume": "21316980"
    },
    {
      "date": "2022-09-23",
      "open": "49.28",
      "high": "50.15",
      "low": "48.45",
      "close": "50.10",
      "volume": "24591710"
    },
    {
      "date": "2022-09-26",
      "open": "49.925",
      "high": "50.46",
      "low": "48.81",
      "close": "48.88",
      "volume": "19266760"
    },
    {
      "date": "2022-09-27",
      "open": "49.82",
      "high": "50.65",
      "low": "49.395",
      "close": "50.58",
      "volume": "17297530"
    },
    {
      "date": "2022-09-28",
      "open": "50.11",
      "high": "51.19",
      "low": "50.10",
      "close": "51.00",
      "volume": "17784300"
    },
    {
      "date": "2022-09-29",
      "open": "50.04",
      "high": "50.30",
      "low": "49.22",
      "close": "50.01",
      "volume": "25582110"
    },
    {
      "date": "2022-09-30",
      "open": "50.54",
      "high": "52.06",
      "low": "49.81",
      "close": "50.10",
      "volume": "38917680"
    },
    {
      "date": "2022-10-03",
      "open": "51.01",
      "high": "53.085",
      "low": "50.64",
      "close": "51.72",
      "volume": "24632360"
    },
    {
      "date": "2022-10-04",
      "open": "53.56",
      "high": "54.81",
      "low": "52.6616",
      "close": "53.96",
      "volume": "24275470"
    },
    {
      "date": "2022-10-05",
      "open": "52.882",
      "high": "55.20",
      "low": "52.17",
      "close": "54.73",
      "volume": "20418270"
    },
    {
      "date": "2022-10-06",
      "open": "54.40",
      "high": "55.1075",
      "low": "53.30",
      "close": "54.62",
      "volume": "17149380"
    },
    {
      "date": "2022-10-07",
      "open": "53.56",
      "high": "54.645",
      "low": "52.51",
      "close": "52.91",
      "volume": "21977710"
    },
    {
      "date": "2022-10-10",
      "open": "53.07",
      "high": "53.13",
      "low": "50.765",
      "close": "51.38",
      "volume": "17227360"
    },
    {
      "date": "2022-10-11",
      "open": "50.64",
      "high": "54.78",
      "low": "50.33",
      "close": "53.71",
      "volume": "32813670"
    },
    {
      "date": "2022-10-12",
      "open": "53.60",
      "high": "53.77",
      "low": "52.39",
      "close": "52.75",
      "volume": "18131920"
    },
    {
      "date": "2022-10-13",
      "open": "51.352",
      "high": "55.92",
      "low": "50.74",
      "close": "54.86",
      "volume": "27605010"
    },
    {
      "date": "2022-10-14",
      "open": "55.235",
      "high": "55.44",
      "low": "52.60",
      "close": "52.72",
      "volume": "20409200"
    },
    {
      "date": "2022-10-17",
      "open": "54.60",
      "high": "54.99",
      "low": "52.85",
      "close": "53.50",
      "volume": "18261730"
    },
    {
      "date": "2022-10-18",
      "open": "55.01",
      "high": "55.14",
      "low": "51.66",
      "close": "52.55",
      "volume": "19774780"
    },
    {
      "date": "2022-10-19",
      "open": "52.09",
      "high": "53.43",
      "low": "52.06",
      "close": "53.03",
      "volume": "14786100"
    },
    {
      "date": "2022-10-20",
      "open": "53.50",
      "high": "55.10",
      "low": "53.17",
      "close": "53.70",
      "volume": "15711840"
    },
    {
      "date": "2022-10-21",
      "open": "53.49",
      "high": "56.28",
      "low": "53.335",
      "close": "56.05",
      "volume": "20199200"
    },
    {
      "date": "2022-10-24",
      "open": "56.23",
      "high": "56.81",
      "low": "55.0702",
      "close": "56.24",
      "volume": "15293610"
    },
    {
      "date": "2022-10-25",
      "open": "56.68",
      "high": "57.03",
      "low": "55.34",
      "close": "55.87",
      "volume": "17313000"
    },
    {
      "date": "2022-10-26",
      "open": "56.08",
      "high": "57.44",
      "low": "54.96",
      "close": "55.45",
      "volume": "23527530"
    },
    {
      "date": "2022-10-27",
      "open": "55.37",
      "high": "56.23",
      "low": "52.12",
      "close": "52.21",
      "volume": "27335830"
    },
    {
      "date": "2022-10-28",
      "open": "51.83",
      "high": "54.44",
      "low": "51.46",
      "close": "54.04",
      "volume": "19171080"
    },
    {
      "date": "2022-10-31",
      "open": "53.91",
      "high": "54.93",
      "low": "53.169",
      "close": "54.10",
      "volume": "15932480"
    },
    {
      "date": "2022-11-01",
      "open": "55.09",
      "high": "55.44",
      "low": "54.11",
      "close": "54.86",
      "volume": "11729710"
    },
    {
      "date": "2022-11-02",
      "open": "54.735",
      "high": "56.27",
      "low": "53.42",
      "close": "53.45",
      "volume": "17305840"
    },
    {
      "date": "2022-11-03",
      "open": "52.71",
      "high": "54.365",
      "low": "51.91",
      "close": "53.48",
      "volume": "12769250"
    },
    {
      "date": "2022-11-04",
      "open": "55.26",
      "high": "56.91",
      "low": "54.815",
      "close": "56.16",
      "volume": "18882660"
    },
    {
      "date": "2022-11-07",
      "open": "56.43",
      "high": "56.8199",
      "low": "55.46",
      "close": "56.56",
      "volume": "11411270"
    },
    {
      "date": "2022-11-08",
      "open": "57.38",
      "high": "57.87",
      "low": "56.48",
      "close": "57.49",
      "volume": "14190070"
    },
    {
      "date": "2022-11-09",
      "open": "56.22",
      "high": "56.65",
      "low": "55.51",
      "close": "55.97",
      "volume": "19952450"
    },
    {
      "date": "2022-11-10",
      "open": "58.60",
      "high": "60.38",
      "low": "58.06",
      "close": "60.27",
      "volume": "24982470"
    },
    {
      "date": "2022-11-11",
      "open": "60.65",
      "high": "63.18",
      "low": "59.88",
      "close": "62.52",
      "volume": "17579440"
    },
    {
      "date": "2022-11-14",
      "open": "61.94",
      "high": "62.75",
      "low": "60.985",
      "close": "61.78",
      "volume": "13988190"
    },
    {
      "date": "2022-11-15",
      "open": "63.495",
      "high": "64.44",
      "low": "62.42",
      "close": "63.10",
      "volume": "16324960"
    },
    {
      "date": "2022-11-16",
      "open": "60.53",
      "high": "61.38",
      "low": "58.115",
      "close": "58.87",
      "volume": "25901920"
    },
    {
      "date": "2022-11-17",
      "open": "57.30",
      "high": "58.99",
      "low": "56.51",
      "close": "58.74",
      "volume": "14215120"
    },
    {
      "date": "2022-11-18",
      "open": "59.56",
      "high": "59.66",
      "low": "58.10",
      "close": "58.58",
      "volume": "9703731"
    },
    {
      "date": "2022-11-21",
      "open": "58.02",
      "high": "58.02",
      "low": "56.82",
      "close": "57.16",
      "volume": "9968440"
    },
    {
      "date": "2022-11-22",
      "open": "57.55",
      "high": "58.68",
      "low": "56.98",
      "close": "58.62",
      "volume": "8955745"
    },
    {
      "date": "2022-11-23",
      "open": "58.24",
      "high": "59.06",
      "low": "57.75",
      "close": "58.93",
      "volume": "8996842"
    },
    {
      "date": "2022-11-25",
      "open": "58.67",
      "high": "59.13",
      "low": "58.39",
      "close": "58.41",
      "volume": "4360454"
    },
    {
      "date": "2022-11-28",
      "open": "57.32",
      "high": "57.76",
      "low": "55.47",
      "close": "55.75",
      "volume": "15518930"
    },
    {
      "date": "2022-11-29",
      "open": "55.71",
      "high": "56.515",
      "low": "54.7743",
      "close": "55.12",
      "volume": "12874240"
    },
    {
      "date": "2022-11-30",
      "open": "53.58",
      "high": "57.68",
      "low": "52.61",
      "close": "57.65",
      "volume": "31461360"
    },
    {
      "date": "2022-12-01",
      "open": "57.83",
      "high": "57.92",
      "low": "55.10",
      "close": "55.49",
      "volume": "21764200"
    },
    {
      "date": "2022-12-02",
      "open": "54.34",
      "high": "55.42",
      "low": "53.38",
      "close": "54.68",
      "volume": "15946480"
    },
    {
      "date": "2022-12-05",
      "open": "54.37",
      "high": "55.2659",
      "low": "53.695",
      "close": "54.04",
      "volume": "13806860"
    },
    {
      "date": "2022-12-06",
      "open": "53.862",
      "high": "54.625",
      "low": "53.24",
      "close": "53.68",
      "volume": "17987970"
    },
    {
      "date": "2022-12-07",
      "open": "53.12",
      "high": "54.24",
      "low": "52.44",
      "close": "53.82",
      "volume": "11367330"
    },
    {
      "date": "2022-12-08",
      "open": "54.555",
      "high": "55.695",
      "low": "54.0501",
      "close": "55.20",
      "volume": "13609140"
    },
    {
      "date": "2022-12-09",
      "open": "54.68",
      "high": "55.855",
      "low": "54.52",
      "close": "54.87",
      "volume": "9932167"
    },
    {
      "date": "2022-12-12",
      "open": "53.52",
      "high": "55.38",
      "low": "53.335",
      "close": "55.35",
      "volume": "13250560"
    },
    {
      "date": "2022-12-13",
      "open": "57.185",
      "high": "57.89",
      "low": "54.645",
      "close": "55.24",
      "volume": "14210470"
    },
    {
      "date": "2022-12-14",
      "open": "55.24",
      "high": "56.10",
      "low": "54.06",
      "close": "54.59",
      "volume": "11235290"
    },
    {
      "date": "2022-12-15",
      "open": "53.56",
      "high": "53.72",
      "low": "51.85",
      "close": "52.04",
      "volume": "17788830"
    },
    {
      "date": "2022-12-16",
      "open": "51.735",
      "high": "52.54",
      "low": "51.62",
      "close": "52.07",
      "volume": "22951390"
    },
    {
      "date": "2022-12-19",
      "open": "52.17",
      "high": "52.29",
      "low": "51.10",
      "close": "51.72",
      "volume": "16470020"
    },
    {
      "date": "2022-12-20",
      "open": "51.34",
      "high": "51.97",
      "low": "50.45",
      "close": "50.68",
      "volume": "16942040"
    },
    {
      "date": "2022-12-21",
      "open": "50.925",
      "high": "51.745",
      "low": "50.745",
      "close": "51.19",
      "volume": "20400780"
    },
    {
      "date": "2022-12-22",
      "open": "49.50",
      "high": "49.97",
      "low": "48.43",
      "close": "49.43",
      "volume": "40959620"
    },
    {
      "date": "2022-12-23",
      "open": "49.00",
      "high": "50.55",
      "low": "48.985",
      "close": "50.20",
      "volume": "17425710"
    },
    {
      "date": "2022-12-27",
      "open": "49.61",
      "high": "50.31",
      "low": "48.517",
      "close": "50.02",
      "volume": "15159130"
    },
    {
      "date": "2022-12-28",
      "open": "49.84",
      "high": "51.085",
      "low": "48.825",
      "close": "49.12",
      "volume": "12518740"
    },
    {
      "date": "2022-12-29",
      "open": "49.40",
      "high": "50.925",
      "low": "49.34",
      "close": "50.65",
      "volume": "13204260"
    },
    {
      "date": "2022-12-30",
      "open": "49.445",
      "high": "50.02",
      "low": "49.125",
      "close": "49.98",
      "volume": "11989830"
    },
    {
      "date": "2023-01-03",
      "open": "50.56",
      "high": "50.96",
      "low": "49.55",
      "close": "50.37",
      "volume": "12422760"
    },
    {
      "date": "2023-01-04",
      "open": "53.05",
      "high": "54.52",
      "low": "52.73",
      "close": "54.20",
      "volume": "25077300"
    },
    {
      "date": "2023-01-05",
      "open": "53.89",
      "high": "55.39",
      "low": "53.89",
      "close": "54.71",
      "volume": "18030890"
    },
    {
      "date": "2023-01-06",
      "open": "55.43",
      "high": "57.29",
      "low": "54.03",
      "close": "56.77",
      "volume": "21069760"
    },
    {
      "date": "2023-01-09",
      "open": "56.82",
      "high": "57.515",
      "low": "55.65",
      "close": "56.36",
      "volume": "15715900"
    },
    {
      "date": "2023-01-10",
      "open": "56.16",
      "high": "57.28",
      "low": "55.86",
      "close": "57.21",
      "volume": "10571340"
    },
    {
      "date": "2023-01-11",
      "open": "57.35",
      "high": "58.465",
      "low": "56.92",
      "close": "58.06",
      "volume": "12142990"
    },
    {
      "date": "2023-01-12",
      "open": "58.11",
      "high": "58.24",
      "low": "56.43",
      "close": "57.27",
      "volume": "14888080"
    },
    {
      "date": "2023-01-13",
      "open": "56.73",
      "high": "56.97",
      "low": "56.12",
      "close": "56.93",
      "volume": "12520630"
    },
    {
      "date": "2023-01-17",
      "open": "57.16",
      "high": "58.60",
      "low": "56.55",
      "close": "56.85",
      "volume": "10962710"
    },
    {
      "date": "2023-01-18",
      "open": "57.51",
      "high": "58.0473",
      "low": "56.3601",
      "close": "56.51",
      "volume": "10035270"
    },
    {
      "date": "2023-01-19",
      "open": "55.71",
      "high": "57.085",
      "low": "55.28",
      "close": "56.36",
      "volume": "12034240"
    },
    {
      "date": "2023-01-20",
      "open": "57.472",
      "high": "58.57",
      "low": "56.76",
      "close": "58.46",
      "volume": "13826370"
    },
    {
      "date": "2023-01-23",
      "open": "58.92",
      "high": "61.91",
      "low": "58.86",
      "close": "61.82",
      "volume": "20175380"
    },
    {
      "date": "2023-01-24",
      "open": "61.20",
      "high": "61.72",
      "low": "60.87",
      "close": "61.26",
      "volume": "10183210"
    },
    {
      "date": "2023-01-25",
      "open": "60.672",
      "high": "61.67",
      "low": "60.42",
      "close": "61.54",
      "volume": "10787200"
    },
    {
      "date": "2023-01-26",
      "open": "62.58",
      "high": "63.05",
      "low": "61.29",
      "close": "62.80",
      "volume": "12219470"
    },
    {
      "date": "2023-01-27",
      "open": "62.14",
      "high": "64.34",
      "low": "61.96",
      "close": "63.87",
      "volume": "15895820"
    },
    {
      "date": "2023-01-30",
      "open": "62.76",
      "high": "63.28",
      "low": "61.69",
      "close": "61.71",
      "volume": "16168980"
    },
    {
      "date": "2023-01-31",
      "open": "59.10",
      "high": "60.34",
      "low": "58.65",
      "close": "60.30",
      "volume": "23856290"
    },
    {
      "date": "2023-02-01",
      "open": "60.62",
      "high": "63.23",
      "low": "60.385",
      "close": "62.60",
      "volume": "20902200"
    },
    {
      "date": "2023-02-02",
      "open": "63.56",
      "high": "63.92",
      "low": "61.86",
      "close": "63.17",
      "volume": "15877620"
    },
    {
      "date": "2023-02-03",
      "open": "62.00",
      "high": "63.79",
      "low": "61.90",
      "close": "62.41",
      "volume": "12187050"
    },
    {
      "date": "2023-02-06",
      "open": "60.94",
      "high": "61.18",
      "low": "59.7401",
      "close": "59.98",
      "volume": "11484270"
    },
    {
      "date": "2023-02-07",
      "open": "60.09",
      "high": "62.385",
      "low": "59.70",
      "close": "62.13",
      "volume": "12713110"
    },
    {
      "date": "2023-02-08",
      "open": "61.445",
      "high": "62.33",
      "low": "60.23",
      "close": "60.25",
      "volume": "9510471"
    },
    {
      "date": "2023-02-09",
      "open": "61.20",
      "high": "61.8197",
      "low": "59.685",
      "close": "60.18",
      "volume": "10094690"
    },
    {
      "date": "2023-02-10",
      "open": "60.50",
      "high": "60.76",
      "low": "59.25",
      "close": "59.82",
      "volume": "11429710"
    },
    {
      "date": "2023-02-13",
      "open": "59.82",
      "high": "60.28",
      "low": "58.84",
      "close": "60.12",
      "volume": "11466240"
    },
    {
      "date": "2023-02-14",
      "open": "59.52",
      "high": "62.305",
      "low": "59.03",
      "close": "62.07",
      "volume": "12496240"
    },
    {
      "date": "2023-02-15",
      "open": "61.33",
      "high": "61.94",
      "low": "60.46",
      "close": "61.84",
      "volume": "10461970"
    },
    {
      "date": "2023-02-16",
      "open": "60.78",
      "high": "61.35",
      "low": "59.85",
      "close": "60.05",
      "volume": "12683410"
    },
    {
      "date": "2023-02-17",
      "open": "59.84",
      "high": "60.178",
      "low": "58.51",
      "close": "59.01",
      "volume": "10874860"
    },
    {
      "date": "2023-02-21",
      "open": "58.34",
      "high": "59.71",
      "low": "57.49",
      "close": "57.60",
      "volume": "12667500"
    },
    {
      "date": "2023-02-22",
      "open": "57.73",
      "high": "58.57",
      "low": "56.825",
      "close": "56.98",
      "volume": "12260340"
    },
    {
      "date": "2023-02-23",
      "open": "59.14",
      "high": "59.748",
      "low": "57.44",
      "close": "58.75",
      "volume": "16094550"
    },
    {
      "date": "2023-02-24",
      "open": "57.70",
      "high": "58.365",
      "low": "57.35",
      "close": "58.18",
      "volume": "9867371"
    },
    {
      "date": "2023-02-27",
      "open": "59.17",
      "high": "59.56",
      "low": "57.83",
      "close": "57.90",
      "volume": "8513994"
    },
    {
      "date": "2023-02-28",
      "open": "57.64",
      "high": "58.735",
      "low": "57.40",
      "close": "57.82",
      "volume": "10493270"
    },
    {
      "date": "2023-03-01",
      "open": "57.86",
      "high": "58.55",
      "low": "57.22",
      "close": "57.34",
      "volume": "9141394"
    },
    {
      "date": "2023-03-02",
      "open": "55.50",
      "high": "56.695",
      "low": "54.72",
      "close": "56.43",
      "volume": "16628950"
    },
    {
      "date": "2023-03-03",
      "open": "56.46",
      "high": "56.87",
      "low": "55.44",
      "close": "56.78",
      "volume": "13769230"
    },
    {
      "date": "2023-03-06",
      "open": "57.28",
      "high": "58.6481",
      "low": "56.54",
      "close": "56.83",
      "volume": "14472220"
    },
    {
      "date": "2023-03-07",
      "open": "56.50",
      "high": "56.73",
      "low": "55.31",
      "close": "55.56",
      "volume": "13278340"
    },
    {
      "date": "2023-03-08",
      "open": "55.84",
      "high": "56.92",
      "low": "55.35",
      "close": "56.89",
      "volume": "11515670"
    },
    {
      "date": "2023-03-09",
      "open": "56.64",
      "high": "57.56",
      "low": "55.54",
      "close": "55.60",
      "volume": "10199960"
    },
    {
      "date": "2023-03-10",
      "open": "55.66",
      "high": "56.51",
      "low": "54.53",
      "close": "54.93",
      "volume": "14180700"
    },
    {
      "date": "2023-03-13",
      "open": "53.965",
      "high": "54.55",
      "low": "52.76",
      "close": "53.90",
      "volume": "17365240"
    },
    {
      "date": "2023-03-14",
      "open": "54.97",
      "high": "55.42",
      "low": "53.70",
      "close": "54.27",
      "volume": "14657040"
    },
    {
      "date": "2023-03-15",
      "open": "53.33",
      "high": "54.27",
      "low": "52.88",
      "close": "54.13",
      "volume": "14643640"
    },
    {
      "date": "2023-03-16",
      "open": "53.69",
      "high": "56.71",
      "low": "53.61",
      "close": "56.57",
      "volume": "14794230"
    },
    {
      "date": "2023-03-17",
      "open": "56.80",
      "high": "57.72",
      "low": "56.215",
      "close": "56.66",
      "volume": "26655250"
    },
    {
      "date": "2023-03-20",
      "open": "56.70",
      "high": "57.865",
      "low": "56.08",
      "close": "57.64",
      "volume": "10610210"
    },
    {
      "date": "2023-03-21",
      "open": "58.38",
      "high": "59.52",
      "low": "57.595",
      "close": "58.63",
      "volume": "14613710"
    },
    {
      "date": "2023-03-22",
      "open": "58.40",
      "high": "60.41",
      "low": "58.09",
      "close": "58.17",
      "volume": "16949320"
    },
    {
      "date": "2023-03-23",
      "open": "59.18",
      "high": "61.78",
      "low": "59.13",
      "close": "61.34",
      "volume": "23903100"
    },
    {
      "date": "2023-03-24",
      "open": "60.505",
      "high": "61.40",
      "low": "60.50",
      "close": "61.16",
      "volume": "18740560"
    },
    {
      "date": "2023-03-27",
      "open": "61.19",
      "high": "61.42",
      "low": "59.1701",
      "close": "59.79",
      "volume": "15901000"
    },
    {
      "date": "2023-03-28",
      "open": "59.80",
      "high": "59.87",
      "low": "57.815",
      "close": "59.28",
      "volume": "20496260"
    },
    {
      "date": "2023-03-29",
      "open": "60.91",
      "high": "64.42",
      "low": "60.87",
      "close": "63.54",
      "volume": "51939840"
    },
    {
      "date": "2023-03-30",
      "open": "64.03",
      "high": "64.10",
      "low": "62.48",
      "close": "63.09",
      "volume": "23038350"
    },
    {
      "date": "2023-03-31",
      "open": "60.35",
      "high": "61.6582",
      "low": "59.90",
      "close": "60.34",
      "volume": "35416500"
    },
    {
      "date": "2023-04-03",
      "open": "59.805",
      "high": "59.805",
      "low": "57.87",
      "close": "59.61",
      "volume": "23610820"
    },
    {
      "date": "2023-04-04",
      "open": "59.675",
      "high": "60.095",
      "low": "56.95",
      "close": "57.27",
      "volume": "21303220"
    },
    {
      "date": "2023-04-05",
      "open": "56.82",
      "high": "57.11",
      "low": "56.01",
      "close": "57.02",
      "volume": "19456220"
    },
    {
      "date": "2023-04-06",
      "open": "56.95",
      "high": "59.15",
      "low": "56.80",
      "close": "58.56",
      "volume": "21496510"
    },
    {
      "date": "2023-04-10",
      "open": "61.18",
      "high": "63.77",
      "low": "61.00",
      "close": "63.27",
      "volume": "43280140"
    },
    {
      "date": "2023-04-11",
      "open": "63.64",
      "high": "64.29",
      "low": "63.04",
      "close": "63.57",
      "volume": "23090190"
    },
    {
      "date": "2023-04-12",
      "open": "64.36",
      "high": "64.36",
      "low": "61.84",
      "close": "61.96",
      "volume": "16694110"
    },
    {
      "date": "2023-04-13",
      "open": "61.51",
      "high": "63.37",
      "low": "60.79",
      "close": "63.00",
      "volume": "23286550"
    },
    {
      "date": "2023-04-14",
      "open": "63.18",
      "high": "63.22",
      "low": "61.765",
      "close": "62.63",
      "volume": "14953020"
    },
    {
      "date": "2023-04-17",
      "open": "62.22",
      "high": "62.77",
      "low": "61.975",
      "close": "62.54",
      "volume": "11546750"
    },
    {
      "date": "2023-04-18",
      "open": "63.33",
      "high": "63.45",
      "low": "61.48",
      "close": "61.93",
      "volume": "12175170"
    },
    {
      "date": "2023-04-19",
      "open": "60.98",
      "high": "61.21",
      "low": "60.38",
      "close": "60.65",
      "volume": "11652640"
    },
    {
      "date": "2023-04-20",
      "open": "59.88",
      "high": "61.95",
      "low": "59.87",
      "close": "61.46",
      "volume": "14382210"
    },
    {
      "date": "2023-04-21",
      "open": "61.15",
      "high": "61.445",
      "low": "60.73",
      "close": "61.13",
      "volume": "9606175"
    },
    {
      "date": "2023-04-24",
      "open": "60.095",
      "high": "60.875",
      "low": "59.35",
      "close": "59.51",
      "volume": "13402650"
    },
    {
      "date": "2023-04-25",
      "open": "59.13",
      "high": "59.34",
      "low": "58.03",
      "close": "58.14",
      "volume": "15987310"
    },
    {
      "date": "2023-04-26",
      "open": "59.575",
      "high": "61.18",
      "low": "59.34",
      "close": "61.02",
      "volume": "25385020"
    },
    {
      "date": "2023-04-27",
      "open": "60.75",
      "high": "61.96",
      "low": "60.13",
      "close": "61.90",
      "volume": "13524590"
    },
    {
      "date": "2023-04-28",
      "open": "62.43",
      "high": "64.435",
      "low": "62.30",
      "close": "64.36",
      "volume": "18094720"
    },
    {
      "date": "2023-05-01",
      "open": "63.89",
      "high": "64.10",
      "low": "62.305",
      "close": "62.35",
      "volume": "12823370"
    },
    {
      "date": "2023-05-02",
      "open": "62.23",
      "high": "62.58",
      "low": "61.245",
      "close": "61.90",
      "volume": "12237630"
    },
    {
      "date": "2023-05-03",
      "open": "61.49",
      "high": "62.18",
      "low": "60.815",
      "close": "60.91",
      "volume": "10818080"
    },
    {
      "date": "2023-05-04",
      "open": "60.55",
      "high": "60.96",
      "low": "59.90",
      "close": "60.51",
      "volume": "13357930"
    },
    {
      "date": "2023-05-05",
      "open": "60.61",
      "high": "61.74",
      "low": "60.105",
      "close": "61.23",
      "volume": "12312660"
    },
    {
      "date": "2023-05-08",
      "open": "61.25",
      "high": "61.345",
      "low": "60.305",
      "close": "60.87",
      "volume": "11510440"
    },
    {
      "date": "2023-05-09",
      "open": "59.88",
      "high": "61.39",
      "low": "59.55",
      "close": "60.93",
      "volume": "11895220"
    },
    {
      "date": "2023-05-10",
      "open": "61.92",
      "high": "62.31",
      "low": "59.79",
      "close": "59.99",
      "volume": "14548700"
    },
    {
      "date": "2023-05-11",
      "open": "60.59",
      "high": "61.81",
      "low": "60.065",
      "close": "61.61",
      "volume": "15536580"
    },
    {
      "date": "2023-05-12",
      "open": "61.99",
      "high": "62.19",
      "low": "60.15",
      "close": "60.92",
      "volume": "12131370"
    },
    {
      "date": "2023-05-15",
      "open": "62.23",
      "high": "64.87",
      "low": "61.80",
      "close": "64.64",
      "volume": "22227200"
    },
    {
      "date": "2023-05-16",
      "open": "64.55",
      "high": "65.22",
      "low": "63.30",
      "close": "63.73",
      "volume": "15266400"
    },
    {
      "date": "2023-05-17",
      "open": "64.58",
      "high": "65.32",
      "low": "63.44",
      "close": "64.92",
      "volume": "15947690"
    },
    {
      "date": "2023-05-18",
      "open": "65.98",
      "high": "68.59",
      "low": "65.08",
      "close": "67.57",
      "volume": "30688020"
    },
    {
      "date": "2023-05-19",
      "open": "67.57",
      "high": "68.39",
      "low": "66.43",
      "close": "68.17",
      "volume": "16812100"
    },
    {
      "date": "2023-05-22",
      "open": "65.75",
      "high": "66.75",
      "low": "64.76",
      "close": "66.23",
      "volume": "37491050"
    },
    {
      "date": "2023-05-23",
      "open": "65.85",
      "high": "67.56",
      "low": "65.71",
      "close": "66.01",
      "volume": "15896230"
    },
    {
      "date": "2023-05-24",
      "open": "64.95",
      "high": "66.73",
      "low": "64.88",
      "close": "66.53",
      "volume": "15806650"
    },
    {
      "date": "2023-05-25",
      "open": "69.745",
      "high": "69.88",
      "low": "67.51",
      "close": "69.61",
      "volume": "29021520"
    },
    {
      "date": "2023-05-26",
      "open": "69.88",
      "high": "74.59",
      "low": "69.80",
      "close": "73.93",
      "volume": "33409980"
    },
    {
      "date": "2023-05-30",
      "open": "74.385",
      "high": "74.7699",
      "low": "71.5832",
      "close": "71.69",
      "volume": "24454680"
    },
    {
      "date": "2023-05-31",
      "open": "68.895",
      "high": "69.85",
      "low": "67.92",
      "close": "68.20",
      "volume": "30403610"
    },
    {
      "date": "2023-06-01",
      "open": "68.94",
      "high": "69.79",
      "low": "68.095",
      "close": "69.09",
      "volume": "18153030"
    },
    {
      "date": "2023-06-02",
      "open": "69.985",
      "high": "70.545",
      "low": "68.29",
      "close": "69.17",
      "volume": "13468240"
    },
    {
      "date": "2023-06-05",
      "open": "69.50",
      "high": "69.50",
      "low": "67.51",
      "close": "67.77",
      "volume": "12441090"
    },
    {
      "date": "2023-06-06",
      "open": "67.025",
      "high": "68.84",
      "low": "66.815",
      "close": "67.54",
      "volume": "12476560"
    },
    {
      "date": "2023-06-07",
      "open": "68.41",
      "high": "68.665",
      "low": "66.945",
      "close": "67.06",
      "volume": "14610810"
    },
    {
      "date": "2023-06-08",
      "open": "66.502",
      "high": "66.52",
      "low": "64.01",
      "close": "65.32",
      "volume": "25856750"
    },
    {
      "date": "2023-06-09",
      "open": "65.93",
      "high": "66.40",
      "low": "64.465",
      "close": "65.43",
      "volume": "14652510"
    },
    {
      "date": "2023-06-12",
      "open": "65.84",
      "high": "67.54",
      "low": "65.79",
      "close": "67.45",
      "volume": "14742480"
    },
    {
      "date": "2023-06-13",
      "open": "68.555",
      "high": "68.88",
      "low": "67.60",
      "close": "67.87",
      "volume": "11911880"
    },
    {
      "date": "2023-06-14",
      "open": "67.54",
      "high": "69.21",
      "low": "67.52",
      "close": "69.12",
      "volume": "11085820"
    },
    {
      "date": "2023-06-15",
      "open": "68.59",
      "high": "69.52",
      "low": "68.36",
      "close": "68.82",
      "volume": "11842640"
    },
    {
      "date": "2023-06-16",
      "open": "70.15",
      "high": "70.50",
      "low": "66.06",
      "close": "67.66",
      "volume": "32259690"
    },
    {
      "date": "2023-06-20",
      "open": "67.315",
      "high": "67.62",
      "low": "65.77",
      "close": "66.90",
      "volume": "13265680"
    },
    {
      "date": "2023-06-21",
      "open": "66.75",
      "high": "67.20",
      "low": "65.34",
      "close": "65.80",
      "volume": "10427170"
    },
    {
      "date": "2023-06-22",
      "open": "65.53",
      "high": "66.66",
      "low": "65.51",
      "close": "66.25",
      "volume": "8646854"
    },
    {
      "date": "2023-06-23",
      "open": "65.45",
      "high": "65.96",
      "low": "64.84",
      "close": "65.28",
      "volume": "12663590"
    },
    {
      "date": "2023-06-26",
      "open": "65.63",
      "high": "66.70",
      "low": "65.41",
      "close": "65.45",
      "volume": "13815880"
    },
    {
      "date": "2023-06-27",
      "open": "65.27",
      "high": "66.84",
      "low": "63.7946",
      "close": "66.79",
      "volume": "18305180"
    },
    {
      "date": "2023-06-28",
      "open": "65.65",
      "high": "67.73",
      "low": "65.39",
      "close": "67.07",
      "volume": "27100090"
    },
    {
      "date": "2023-06-29",
      "open": "67.84",
      "high": "67.95",
      "low": "63.55",
      "close": "64.33",
      "volume": "51141900"
    },
    {
      "date": "2023-06-30",
      "open": "64.495",
      "high": "65.10",
      "low": "62.90",
      "close": "63.11",
      "volume": "31549620"
    },
    {
      "date": "2023-07-03",
      "open": "63.44",
      "high": "64.32",
      "low": "63.255",
      "close": "63.90",
      "volume": "12894170"
    },
    {
      "date": "2023-07-05",
      "open": "63.50",
      "high": "63.75",
      "low": "62.02",
      "close": "62.06",
      "volume": "16552990"
    },
    {
      "date": "2023-07-06",
      "open": "60.99",
      "high": "61.79",
      "low": "60.50",
      "close": "61.23",
      "volume": "15622710"
    },
    {
      "date": "2023-07-07",
      "open": "61.43",
      "high": "61.49",
      "low": "60.625",
      "close": "60.65",
      "volume": "15028090"
    },
    {
      "date": "2023-07-10",
      "open": "60.825",
      "high": "62.83",
      "low": "60.58",
      "close": "62.48",
      "volume": "16953140"
    },
    {
      "date": "2023-07-11",
      "open": "62.60",
      "high": "63.67",
      "low": "62.31",
      "close": "63.60",
      "volume": "13464460"
    },
    {
      "date": "2023-07-12",
      "open": "64.47",
      "high": "64.70",
      "low": "63.125",
      "close": "63.79",
      "volume": "13953590"
    },
    {
      "date": "2023-07-13",
      "open": "64.18",
      "high": "64.645",
      "low": "63.55",
      "close": "64.53",
      "volume": "11384660"
    },
    {
      "date": "2023-07-14",
      "open": "64.30",
      "high": "65.54",
      "low": "63.68",
      "close": "64.08",
      "volume": "13860250"
    },
    {
      "date": "2023-07-17",
      "open": "63.80",
      "high": "65.67",
      "low": "63.34",
      "close": "65.16",
      "volume": "11333640"
    },
    {
      "date": "2023-07-18",
      "open": "64.37",
      "high": "65.12",
      "low": "63.7508",
      "close": "64.94",
      "volume": "10402310"
    },
    {
      "date": "2023-07-19",
      "open": "65.63",
      "high": "65.76",
      "low": "64.80",
      "close": "64.96",
      "volume": "9463941"
    },
    {
      "date": "2023-07-20",
      "open": "64.40",
      "high": "65.545",
      "low": "64.25",
      "close": "64.69",
      "volume": "12745070"
    },
    {
      "date": "2023-07-21",
      "open": "65.29",
      "high": "66.16",
      "low": "64.34",
      "close": "65.65",
      "volume": "24540160"
    },
    {
      "date": "2023-07-24",
      "open": "65.36",
      "high": "66.64",
      "low": "65.225",
      "close": "65.48",
      "volume": "10275070"
    },
    {
      "date": "2023-07-25",
      "open": "65.40",
      "high": "65.995",
      "low": "65.08",
      "close": "65.68",
      "volume": "8610906"
    },
    {
      "date": "2023-07-26",
      "open": "65.00",
      "high": "67.88",
      "low": "65.00",
      "close": "67.38",
      "volume": "14920570"
    },
    {
      "date": "2023-07-27",
      "open": "70.48",
      "high": "72.34",
      "low": "69.96",
      "close": "71.07",
      "volume": "25068350"
    },
    {
      "date": "2023-07-28",
      "open": "71.58",
      "high": "72.1299",
      "low": "70.655",
      "close": "71.20",
      "volume": "11935820"
    },
    {
      "date": "2023-07-31",
      "open": "71.12",
      "high": "71.77",
      "low": "70.87",
      "close": "71.39",
      "volume": "11193790"
    },
    {
      "date": "2023-08-01",
      "open": "71.00",
      "high": "71.08",
      "low": "69.89",
      "close": "70.76",
      "volume": "13153440"
    },
    {
      "date": "2023-08-02",
      "open": "69.75",
      "high": "69.85",
      "low": "67.34",
      "close": "68.17",
      "volume": "14012010"
    },
    {
      "date": "2023-08-03",
      "open": "67.57",
      "high": "69.39",
      "low": "67.1614",
      "close": "69.18",
      "volume": "11081190"
    },
    {
      "date": "2023-08-04",
      "open": "69.50",
      "high": "70.9345",
      "low": "69.13",
      "close": "69.91",
      "volume": "11255550"
    },
    {
      "date": "2023-08-07",
      "open": "69.85",
      "high": "70.2294",
      "low": "68.83",
      "close": "69.38",
      "volume": "10537540"
    },
    {
      "date": "2023-08-08",
      "open": "68.70",
      "high": "68.76",
      "low": "66.96",
      "close": "67.65",
      "volume": "14767790"
    },
    {
      "date": "2023-08-09",
      "open": "67.78",
      "high": "67.97",
      "low": "66.62",
      "close": "66.70",
      "volume": "10043170"
    },
    {
      "date": "2023-08-10",
      "open": "67.06",
      "high": "67.46",
      "low": "64.93",
      "close": "65.44",
      "volume": "12775330"
    },
    {
      "date": "2023-08-11",
      "open": "64.90",
      "high": "65.31",
      "low": "64.07",
      "close": "64.37",
      "volume": "11823080"
    },
    {
      "date": "2023-08-14",
      "open": "64.37",
      "high": "68.48",
      "low": "64.20",
      "close": "68.28",
      "volume": "21953960"
    },
    {
      "date": "2023-08-15",
      "open": "67.59",
      "high": "67.63",
      "low": "65.32",
      "close": "65.33",
      "volume": "13808530"
    },
    {
      "date": "2023-08-16",
      "open": "65.00",
      "high": "65.2299",
      "low": "64.09",
      "close": "64.22",
      "volume": "9895360"
    },
    {
      "date": "2023-08-17",
      "open": "64.49",
      "high": "64.709",
      "low": "63.40",
      "close": "63.56",
      "volume": "9933301"
    },
    {
      "date": "2023-08-18",
      "open": "62.31",
      "high": "63.855",
      "low": "61.75",
      "close": "63.59",
      "volume": "9576535"
    },
    {
      "date": "2023-08-21",
      "open": "63.68",
      "high": "64.195",
      "low": "62.86",
      "close": "63.96",
      "volume": "11311890"
    },
    {
      "date": "2023-08-22",
      "open": "64.30",
      "high": "65.08",
      "low": "63.285",
      "close": "63.41",
      "volume": "8877758"
    },
    {
      "date": "2023-08-23",
      "open": "63.57",
      "high": "65.62",
      "low": "63.17",
      "close": "65.19",
      "volume": "10747420"
    },
    {
      "date": "2023-08-24",
      "open": "66.14",
      "high": "66.24",
      "low": "63.37",
      "close": "63.69",
      "volume": "12661620"
    },
    {
      "date": "2023-08-25",
      "open": "63.46",
      "high": "64.39",
      "low": "62.625",
      "close": "63.72",
      "volume": "9409035"
    },
    {
      "date": "2023-08-28",
      "open": "65.72",
      "high": "66.11",
      "low": "64.66",
      "close": "65.31",
      "volume": "9904856"
    },
    {
      "date": "2023-08-29",
      "open": "64.90",
      "high": "67.03",
      "low": "64.87",
      "close": "66.68",
      "volume": "9954960"
    },
    {
      "date": "2023-08-30",
      "open": "67.19",
      "high": "68.70",
      "low": "66.52",
      "close": "68.09",
      "volume": "16892170"
    },
    {
      "date": "2023-08-31",
      "open": "67.97",
      "high": "70.54",
      "low": "67.97",
      "close": "69.94",
      "volume": "18420870"
    },
    {
      "date": "2023-09-01",
      "open": "70.21",
      "high": "70.62",
      "low": "69.55",
      "close": "70.39",
      "volume": "10772020"
    },
    {
      "date": "2023-09-05",
      "open": "69.91",
      "high": "71.16",
      "low": "69.53",
      "close": "70.29",
      "volume": "11144300"
    },
    {
      "date": "2023-09-06",
      "open": "70.13",
      "high": "70.6599",
      "low": "69.64",
      "close": "70.41",
      "volume": "9192768"
    },
    {
      "date": "2023-09-07",
      "open": "69.45",
      "high": "70.288",
      "low": "69.10",
      "close": "69.87",
      "volume": "12043220"
    },
    {
      "date": "2023-09-08",
      "open": "69.765",
      "high": "70.61",
      "low": "69.61",
      "close": "70.18",
      "volume": "9806902"
    },
    {
      "date": "2023-09-11",
      "open": "70.83",
      "high": "70.86",
      "low": "69.31",
      "close": "70.03",
      "volume": "9310367"
    },
    {
      "date": "2023-09-12",
      "open": "69.955",
      "high": "71.69",
      "low": "69.79",
      "close": "70.31",
      "volume": "11062110"
    },
    {
      "date": "2023-09-13",
      "open": "71.05",
      "high": "71.86",
      "low": "70.365",
      "close": "70.85",
      "volume": "14525470"
    },
    {
      "date": "2023-09-14",
      "open": "71.67",
      "high": "72.23",
      "low": "71.28",
      "close": "71.79",
      "volume": "11170290"
    },
    {
      "date": "2023-09-15",
      "open": "71.29",
      "high": "71.628",
      "low": "69.64",
      "close": "69.88",
      "volume": "16416130"
    },
    {
      "date": "2023-09-18",
      "open": "70.65",
      "high": "71.0501",
      "low": "69.9101",
      "close": "70.50",
      "volume": "12735680"
    },
    {
      "date": "2023-09-19",
      "open": "70.62",
      "high": "71.06",
      "low": "69.97",
      "close": "70.71",
      "volume": "10400200"
    },
    {
      "date": "2023-09-20",
      "open": "70.95",
      "high": "72.3052",
      "low": "69.65",
      "close": "69.68",
      "volume": "15529660"
    },
    {
      "date": "2023-09-21",
      "open": "69.00",
      "high": "69.29",
      "low": "67.83",
      "close": "67.90",
      "volume": "14978570"
    },
    {
      "date": "2023-09-22",
      "open": "68.59",
      "high": "69.75",
      "low": "67.79",
      "close": "68.88",
      "volume": "15489770"
    },
    {
      "date": "2023-09-25",
      "open": "68.29",
      "high": "69.185",
      "low": "67.61",
      "close": "68.58",
      "volume": "14899960"
    },
    {
      "date": "2023-09-26",
      "open": "67.97",
      "high": "69.045",
      "low": "67.59",
      "close": "67.94",
      "volume": "12752500"
    },
    {
      "date": "2023-09-27",
      "open": "68.12",
      "high": "68.85",
      "low": "66.75",
      "close": "68.21",
      "volume": "20852300"
    },
    {
      "date": "2023-09-28",
      "open": "65.97",
      "high": "67.0899",
      "low": "63.83",
      "close": "65.20",
      "volume": "46749770"
    },
    {
      "date": "2023-09-29",
      "open": "66.36",
      "high": "68.73",
      "low": "66.36",
      "close": "68.03",
      "volume": "24315500"
    },
    {
      "date": "2023-10-02",
      "open": "68.24",
      "high": "69.28",
      "low": "67.06",
      "close": "67.96",
      "volume": "14880490"
    },
    {
      "date": "2023-10-03",
      "open": "67.17",
      "high": "69.65",
      "low": "67.11",
      "close": "67.83",
      "volume": "12481500"
    },
    {
      "date": "2023-10-04",
      "open": "68.31",
      "high": "68.50",
      "low": "67.12",
      "close": "68.11",
      "volume": "12912850"
    },
    {
      "date": "2023-10-05",
      "open": "68.61",
      "high": "69.54",
      "low": "68.34",
      "close": "69.05",
      "volume": "14045020"
    },
    {
      "date": "2023-10-06",
      "open": "68.71",
      "high": "70.325",
      "low": "68.0001",
      "close": "69.96",
      "volume": "15113360"
    },
    {
      "date": "2023-10-09",
      "open": "69.61",
      "high": "69.95",
      "low": "68.575",
      "close": "69.48",
      "volume": "8588667"
    },
    {
      "date": "2023-10-10",
      "open": "69.49",
      "high": "70.11",
      "low": "68.89",
      "close": "69.07",
      "volume": "9007592"
    },
    {
      "date": "2023-10-11",
      "open": "69.72",
      "high": "70.27",
      "low": "68.93",
      "close": "70.21",
      "volume": "11165350"
    },
    {
      "date": "2023-10-12",
      "open": "70.39",
      "high": "70.72",
      "low": "69.295",
      "close": "69.75",
      "volume": "11408730"
    },
    {
      "date": "2023-10-13",
      "open": "69.87",
      "high": "70.06",
      "low": "69.09",
      "close": "69.21",
      "volume": "10288570"
    },
    {
      "date": "2023-10-16",
      "open": "69.01",
      "high": "70.03",
      "low": "68.14",
      "close": "69.08",
      "volume": "11294110"
    },
    {
      "date": "2023-10-17",
      "open": "68.07",
      "high": "69.63",
      "low": "67.62",
      "close": "69.00",
      "volume": "11843010"
    },
    {
      "date": "2023-10-18",
      "open": "68.01",
      "high": "69.55",
      "low": "67.98",
      "close": "69.14",
      "volume": "11200980"
    },
    {
      "date": "2023-10-19",
      "open": "69.68",
      "high": "69.78",
      "low": "67.18",
      "close": "67.53",
      "volume": "18111020"
    },
    {
      "date": "2023-10-20",
      "open": "67.56",
      "high": "68.52",
      "low": "67.135",
      "close": "67.22",
      "volume": "11506070"
    },
    {
      "date": "2023-10-23",
      "open": "66.82",
      "high": "68.16",
      "low": "66.23",
      "close": "66.88",
      "volume": "9489552"
    },
    {
      "date": "2023-10-24",
      "open": "67.29",
      "high": "68.35",
      "low": "67.13",
      "close": "68.07",
      "volume": "8450723"
    },
    {
      "date": "2023-10-25",
      "open": "68.485",
      "high": "69.20",
      "low": "65.8998",
      "close": "66.50",
      "volume": "11924260"
    },
    {
      "date": "2023-10-26",
      "open": "66.45",
      "high": "67.44",
      "low": "63.875",
      "close": "64.53",
      "volume": "16697860"
    },
    {
      "date": "2023-10-27",
      "open": "64.92",
      "high": "66.27",
      "low": "64.88",
      "close": "65.65",
      "volume": "9980252"
    },
    {
      "date": "2023-10-30",
      "open": "66.355",
      "high": "67.55",
      "low": "65.17",
      "close": "66.07",
      "volume": "10667690"
    },
    {
      "date": "2023-10-31",
      "open": "66.08",
      "high": "67.07",
      "low": "65.26",
      "close": "66.87",
      "volume": "8268405"
    },
    {
      "date": "2023-11-01",
      "open": "67.00",
      "high": "69.66",
      "low": "67.00",
      "close": "69.40",
      "volume": "16777510"
    },
    {
      "date": "2023-11-02",
      "open": "70.32",
      "high": "71.025",
      "low": "69.75",
      "close": "70.44",
      "volume": "11925950"
    },
    {
      "date": "2023-11-03",
      "open": "71.30",
      "high": "73.19",
      "low": "71.15",
      "close": "72.58",
      "volume": "14457880"
    },
    {
      "date": "2023-11-06",
      "open": "72.58",
      "high": "72.99",
      "low": "72.0201",
      "close": "72.92",
      "volume": "10069800"
    },
    {
      "date": "2023-11-07",
      "open": "72.48",
      "high": "73.13",
      "low": "71.71",
      "close": "72.80",
      "volume": "8248379"
    },
    {
      "date": "2023-11-08",
      "open": "72.62",
      "high": "72.78",
      "low": "71.715",
      "close": "72.28",
      "volume": "9917555"
    },
    {
      "date": "2023-11-09",
      "open": "73.55",
      "high": "76.10",
      "low": "73.495",
      "close": "73.57",
      "volume": "22435870"
    },
    {
      "date": "2023-11-10",
      "open": "74.44",
      "high": "75.805",
      "low": "73.565",
      "close": "75.36",
      "volume": "12309410"
    },
    {
      "date": "2023-11-13",
      "open": "74.15",
      "high": "75.2025",
      "low": "73.39",
      "close": "74.78",
      "volume": "9116000"
    },
    {
      "date": "2023-11-14",
      "open": "76.00",
      "high": "77.45",
      "low": "75.91",
      "close": "77.17",
      "volume": "12972720"
    },
    {
      "date": "2023-11-15",
      "open": "77.50",
      "high": "77.50",
      "low": "76.31",
      "close": "77.14",
      "volume": "9954004"
    },
    {
      "date": "2023-11-16",
      "open": "76.89",
      "high": "77.48",
      "low": "76.48",
      "close": "76.67",
      "volume": "12988970"
    },
    {
      "date": "2023-11-17",
      "open": "76.60",
      "high": "77.94",
      "low": "76.47",
      "close": "77.56",
      "volume": "9378253"
    },
    {
      "date": "2023-11-20",
      "open": "77.34",
      "high": "78.905",
      "low": "77.13",
      "close": "78.62",
      "volume": "11426590"
    },
    {
      "date": "2023-11-21",
      "open": "77.85",
      "high": "77.93",
      "low": "76.305",
      "close": "76.71",
      "volume": "12016740"
    },
    {
      "date": "2023-11-22",
      "open": "77.20",
      "high": "78.45",
      "low": "76.85",
      "close": "77.10",
      "volume": "8580370"
    },
    {
      "date": "2023-11-24",
      "open": "76.68",
      "high": "77.0055",
      "low": "76.37",
      "close": "76.87",
      "volume": "4349574"
    },
    {
      "date": "2023-11-27",
      "open": "76.87",
      "high": "78.2899",
      "low": "76.66",
      "close": "77.51",
      "volume": "11005570"
    },
    {
      "date": "2023-11-28",
      "open": "75.08",
      "high": "76.24",
      "low": "73.985",
      "close": "76.12",
      "volume": "19225730"
    },
    {
      "date": "2023-11-29",
      "open": "77.45",
      "high": "79.02",
      "low": "76.375",
      "close": "76.69",
      "volume": "14062880"
    },
    {
      "date": "2023-11-30",
      "open": "76.82",
      "high": "77.00",
      "low": "74.97",
      "close": "76.12",
      "volume": "21701560"
    },
    {
      "date": "2023-12-01",
      "open": "76.01",
      "high": "76.54",
      "low": "75.09",
      "close": "75.93",
      "volume": "14354670"
    },
    {
      "date": "2023-12-04",
      "open": "75.42",
      "high": "75.60",
      "low": "73.33",
      "close": "74.29",
      "volume": "11659330"
    },
    {
      "date": "2023-12-05",
      "open": "73.47",
      "high": "73.97",
      "low": "73.04",
      "close": "73.69",
      "volume": "8800502"
    },
    {
      "date": "2023-12-06",
      "open": "75.30",
      "high": "75.40",
      "low": "72.93",
      "close": "73.13",
      "volume": "8883918"
    },
    {
      "date": "2023-12-07",
      "open": "74.02",
      "high": "74.205",
      "low": "72.99",
      "close": "73.65",
      "volume": "10641260"
    },
    {
      "date": "2023-12-08",
      "open": "73.48",
      "high": "75.35",
      "low": "73.43",
      "close": "74.96",
      "volume": "12007070"
    },
    {
      "date": "2023-12-11",
      "open": "77.19",
      "high": "78.51",
      "low": "76.965",
      "close": "77.79",
      "volume": "18547630"
    },
    {
      "date": "2023-12-12",
      "open": "77.42",
      "high": "78.26",
      "low": "77.0985",
      "close": "78.16",
      "volume": "10262090"
    },
    {
      "date": "2023-12-13",
      "open": "78.30",
      "high": "80.265",
      "low": "78.03",
      "close": "79.79",
      "volume": "11629880"
    },
    {
      "date": "2023-12-14",
      "open": "80.81",
      "high": "82.40",
      "low": "80.79",
      "close": "82.19",
      "volume": "17342790"
    },
    {
      "date": "2023-12-15",
      "open": "82.89",
      "high": "82.99",
      "low": "81.11",
      "close": "81.41",
      "volume": "19547760"
    },
    {
      "date": "2023-12-18",
      "open": "81.59",
      "high": "81.86",
      "low": "80.81",
      "close": "81.56",
      "volume": "12416650"
    },
    {
      "date": "2023-12-19",
      "open": "81.67",
      "high": "82.27",
      "low": "81.17",
      "close": "82.17",
      "volume": "14316380"
    },
    {
      "date": "2023-12-20",
      "open": "81.46",
      "high": "81.62",
      "low": "78.63",
      "close": "78.69",
      "volume": "29084990"
    },
    {
      "date": "2023-12-21",
      "open": "85.00",
      "high": "86.02",
      "low": "83.11",
      "close": "85.48",
      "volume": "53969660"
    },
    {
      "date": "2023-12-22",
      "open": "86.15",
      "high": "87.49",
      "low": "85.62",
      "close": "86.49",
      "volume": "22531840"
    },
    {
      "date": "2023-12-26",
      "open": "86.695",
      "high": "87.87",
      "low": "86.43",
      "close": "87.06",
      "volume": "11203900"
    },
    {
      "date": "2023-12-27",
      "open": "87.48",
      "high": "87.49",
      "low": "86.22",
      "close": "86.66",
      "volume": "9186288"
    },
    {
      "date": "2023-12-28",
      "open": "86.75",
      "high": "86.75",
      "low": "85.84",
      "close": "86.00",
      "volume": "9606174"
    },
    {
      "date": "2023-12-29",
      "open": "85.84",
      "high": "86.1441",
      "low": "85.03",
      "close": "85.34",
      "volume": "8549232"
    },
    {
      "date": "2024-01-02",
      "open": "84.00",
      "high": "84.08",
      "low": "81.75",
      "close": "82.34",
      "volume": "13597090"
    },
    {
      "date": "2024-01-03",
      "open": "81.20",
      "high": "82.5883",
      "low": "80.585",
      "close": "82.26",
      "volume": "12915620"
    },
    {
      "date": "2024-01-04",
      "open": "83.47",
      "high": "84.26",
      "low": "82.61",
      "close": "82.71",
      "volume": "19134160"
    },
    {
      "date": "2024-01-05",
      "open": "81.48",
      "high": "83.53",
      "low": "81.01",
      "close": "83.45",
      "volume": "15483750"
    },
    {
      "date": "2024-01-08",
      "open": "83.89",
      "high": "85.51",
      "low": "83.83",
      "close": "84.95",
      "volume": "16219820"
    },
    {
      "date": "2024-01-09",
      "open": "83.13",
      "high": "84.19",
      "low": "82.90",
      "close": "83.33",
      "volume": "12138740"
    },
    {
      "date": "2024-01-10",
      "open": "82.955",
      "high": "83.02",
      "low": "81.66",
      "close": "82.38",
      "volume": "10748630"
    },
    {
      "date": "2024-01-11",
      "open": "82.80",
      "high": "83.45",
      "low": "81.82",
      "close": "83.39",
      "volume": "10579320"
    },
    {
      "date": "2024-01-12",
      "open": "82.75",
      "high": "83.045",
      "low": "81.71",
      "close": "82.39",
      "volume": "10187530"
    },
    {
      "date": "2024-01-16",
      "open": "82.54",
      "high": "85.215",
      "low": "82.33",
      "close": "84.61",
      "volume": "13713530"
    },
    {
      "date": "2024-01-17",
      "open": "83.69",
      "high": "83.97",
      "low": "82.625",
      "close": "83.28",
      "volume": "10245440"
    },
    {
      "date": "2024-01-18",
      "open": "85.22",
      "high": "85.82",
      "low": "84.04",
      "close": "84.82",
      "volume": "15077690"
    },
    {
      "date": "2024-01-19",
      "open": "86.06",
      "high": "87.785",
      "low": "85.62",
      "close": "87.51",
      "volume": "18156760"
    },
    {
      "date": "2024-01-22",
      "open": "88.27",
      "high": "89.95",
      "low": "88.01",
      "close": "89.24",
      "volume": "14371230"
    },
    {
      "date": "2024-01-23",
      "open": "89.00",
      "high": "89.18",
      "low": "86.88",
      "close": "87.53",
      "volume": "16850890"
    },
    {
      "date": "2024-01-24",
      "open": "88.41",
      "high": "88.57",
      "low": "86.61",
      "close": "88.08",
      "volume": "19752770"
    },
    {
      "date": "2024-01-25",
      "open": "89.15",
      "high": "90.0446",
      "low": "88.495",
      "close": "89.20",
      "volume": "15892370"
    },
    {
      "date": "2024-01-26",
      "open": "87.24",
      "high": "88.50",
      "low": "86.29",
      "close": "88.05",
      "volume": "14934530"
    },
    {
      "date": "2024-01-29",
      "open": "88.50",
      "high": "89.57",
      "low": "88.015",
      "close": "89.07",
      "volume": "12108100"
    },
    {
      "date": "2024-01-30",
      "open": "88.08",
      "high": "88.79",
      "low": "85.76",
      "close": "86.16",
      "volume": "12980390"
    },
    {
      "date": "2024-01-31",
      "open": "84.957",
      "high": "86.92",
      "low": "84.7863",
      "close": "85.75",
      "volume": "11396690"
    },
    {
      "date": "2024-02-01",
      "open": "86.07",
      "high": "86.19",
      "low": "84.615",
      "close": "85.61",
      "volume": "10459040"
    },
    {
      "date": "2024-02-02",
      "open": "85.07",
      "high": "86.61",
      "low": "84.941",
      "close": "86.48",
      "volume": "10450040"
    },
    {
      "date": "2024-02-05",
      "open": "86.74",
      "high": "87.22",
      "low": "85.61",
      "close": "86.98",
      "volume": "8409312"
    },
    {
      "date": "2024-02-06",
      "open": "86.83",
      "high": "87.19",
      "low": "83.72",
      "close": "84.60",
      "volume": "12990330"
    },
    {
      "date": "2024-02-07",
      "open": "84.14",
      "high": "85.28",
      "low": "82.47",
      "close": "85.17",
      "volume": "16374840"
    },
    {
      "date": "2024-02-08",
      "open": "85.51",
      "high": "86.0346",
      "low": "84.53",
      "close": "84.88",
      "volume": "12524470"
    },
    {
      "date": "2024-02-09",
      "open": "85.06",
      "high": "85.62",
      "low": "83.96",
      "close": "85.56",
      "volume": "12161510"
    },
    {
      "date": "2024-02-12",
      "open": "85.53",
      "high": "86.905",
      "low": "85.39",
      "close": "85.70",
      "volume": "10366000"
    },
    {
      "date": "2024-02-13",
      "open": "82.47",
      "high": "83.55",
      "low": "80.765",
      "close": "81.53",
      "volume": "21207910"
    },
    {
      "date": "2024-02-14",
      "open": "82.18",
      "high": "83.175",
      "low": "81.49",
      "close": "81.83",
      "volume": "12870940"
    },
    {
      "date": "2024-02-15",
      "open": "82.24",
      "high": "82.71",
      "low": "81.51",
      "close": "81.63",
      "volume": "11527610"
    },
    {
      "date": "2024-02-16",
      "open": "80.96",
      "high": "81.3405",
      "low": "79.25",
      "close": "79.50",
      "volume": "15553080"
    },
    {
      "date": "2024-02-20",
      "open": "79.335",
      "high": "80.77",
      "low": "79.15",
      "close": "80.71",
      "volume": "12627190"
    },
    {
      "date": "2024-02-21",
      "open": "80.79",
      "high": "81.50",
      "low": "79.94",
      "close": "81.49",
      "volume": "9943627"
    },
    {
      "date": "2024-02-22",
      "open": "85.00",
      "high": "86.31",
      "low": "83.88",
      "close": "85.91",
      "volume": "17510920"
    },
    {
      "date": "2024-02-23",
      "open": "86.55",
      "high": "86.8199",
      "low": "85.05",
      "close": "86.00",
      "volume": "10232770"
    },
    {
      "date": "2024-02-26",
      "open": "89.68",
      "high": "92.35",
      "low": "88.90",
      "close": "89.46",
      "volume": "28920120"
    },
    {
      "date": "2024-02-27",
      "open": "91.89",
      "high": "92.745",
      "low": "90.49",
      "close": "91.85",
      "volume": "21422680"
    },
    {
      "date": "2024-02-28",
      "open": "90.46",
      "high": "90.79",
      "low": "89.30",
      "close": "89.71",
      "volume": "14190650"
    },
    {
      "date": "2024-02-29",
      "open": "90.645",
      "high": "90.83",
      "low": "88.8201",
      "close": "90.61",
      "volume": "17027010"
    },
    {
      "date": "2024-03-01",
      "open": "91.92",
      "high": "96.059",
      "low": "91.92",
      "close": "95.15",
      "volume": "23446170"
    },
    {
      "date": "2024-03-04",
      "open": "96.93",
      "high": "97.38",
      "low": "94.6177",
      "close": "95.77",
      "volume": "20913230"
    },
    {
      "date": "2024-03-05",
      "open": "94.25",
      "high": "95.365",
      "low": "93.275",
      "close": "94.47",
      "volume": "12887530"
    },
    {
      "date": "2024-03-06",
      "open": "95.05",
      "high": "96.43",
      "low": "94.5577",
      "close": "95.56",
      "volume": "14232420"
    },
    {
      "date": "2024-03-07",
      "open": "98.93",
      "high": "99.69",
      "low": "97.47",
      "close": "98.98",
      "volume": "24843320"
    },
    {
      "date": "2024-03-08",
      "open": "99.88",
      "high": "101.85",
      "low": "97.32",
      "close": "97.62",
      "volume": "22379000"
    },
    {
      "date": "2024-03-11",
      "open": "95.90",
      "high": "96.46",
      "low": "93.525",
      "close": "94.51",
      "volume": "15673310"
    },
    {
      "date": "2024-03-12",
      "open": "95.33",
      "high": "97.50",
      "low": "93.64",
      "close": "97.42",
      "volume": "14993730"
    },
    {
      "date": "2024-03-13",
      "open": "95.32",
      "high": "95.34",
      "low": "93.10",
      "close": "94.16",
      "volume": "16732630"
    },
    {
      "date": "2024-03-14",
      "open": "93.30",
      "high": "93.45",
      "low": "90.30",
      "close": "91.43",
      "volume": "16718900"
    },
    {
      "date": "2024-03-15",
      "open": "92.48",
      "high": "94.70",
      "low": "92.02",
      "close": "93.25",
      "volume": "29579530"
    },
    {
      "date": "2024-03-18",
      "open": "96.82",
      "high": "97.08",
      "low": "93.69",
      "close": "93.78",
      "volume": "23140270"
    },
    {
      "date": "2024-03-19",
      "open": "92.58",
      "high": "94.16",
      "low": "91.00",
      "close": "94.00",
      "volume": "21054660"
    },
    {
      "date": "2024-03-20",
      "open": "94.99",
      "high": "96.68",
      "low": "93.59",
      "close": "96.25",
      "volume": "39807350"
    },
    {
      "date": "2024-03-21",
      "open": "113.365",
      "high": "113.50",
      "low": "108.7816",
      "close": "109.85",
      "volume": "89554120"
    },
    {
      "date": "2024-03-22",
      "open": "109.31",
      "high": "111.34",
      "low": "107.0548",
      "close": "110.21",
      "volume": "37281440"
    },
    {
      "date": "2024-03-25",
      "open": "110.24",
      "high": "121.41",
      "low": "110.16",
      "close": "117.13",
      "volume": "55766120"
    },
    {
      "date": "2024-03-26",
      "open": "119.00",
      "high": "122.4599",
      "low": "118.17",
      "close": "118.80",
      "volume": "44295150"
    },
    {
      "date": "2024-03-27",
      "open": "119.30",
      "high": "120.112",
      "low": "117.08",
      "close": "119.25",
      "volume": "29320730"
    },
    {
      "date": "2024-03-28",
      "open": "119.44",
      "high": "119.63",
      "low": "117.35",
      "close": "117.89",
      "volume": "21047780"
    },
    {
      "date": "2024-04-01",
      "open": "119.195",
      "high": "127.3799",
      "low": "119.00",
      "close": "124.30",
      "volume": "44309400"
    },
    {
      "date": "2024-04-02",
      "open": "122.71",
      "high": "123.68",
      "low": "120.92",
      "close": "122.75",
      "volume": "25026420"
    },
    {
      "date": "2024-04-03",
      "open": "122.20",
      "high": "128.28",
      "low": "121.33",
      "close": "128.01",
      "volume": "40130140"
    },
    {
      "date": "2024-04-04",
      "open": "130.18",
      "high": "130.5431",
      "low": "123.65",
      "close": "124.09",
      "volume": "36009860"
    },
    {
      "date": "2024-04-05",
      "open": "124.40",
      "high": "125.69",
      "low": "121.2001",
      "close": "123.58",
      "volume": "23326520"
    },
    {
      "date": "2024-04-08",
      "open": "129.055",
      "high": "129.70",
      "low": "122.61",
      "close": "122.95",
      "volume": "27955770"
    },
    {
      "date": "2024-04-09",
      "open": "124.89",
      "high": "126.14",
      "low": "121.27",
      "close": "122.63",
      "volume": "19243790"
    },
    {
      "date": "2024-04-10",
      "open": "120.00",
      "high": "124.48",
      "low": "119.93",
      "close": "122.20",
      "volume": "22242280"
    },
    {
      "date": "2024-04-11",
      "open": "122.90",
      "high": "127.56",
      "low": "122.08",
      "close": "127.51",
      "volume": "21745300"
    },
    {
      "date": "2024-04-12",
      "open": "125.25",
      "high": "125.99",
      "low": "121.83",
      "close": "122.52",
      "volume": "24808210"
    },
    {
      "date": "2024-04-15",
      "open": "123.63",
      "high": "124.78",
      "low": "120.61",
      "close": "121.37",
      "volume": "17732610"
    },
    {
      "date": "2024-04-16",
      "open": "119.53",
      "high": "122.5499",
      "low": "118.36",
      "close": "121.77",
      "volume": "17452450"
    },
    {
      "date": "2024-04-17",
      "open": "122.02",
      "high": "124.42",
      "low": "116.20",
      "close": "116.33",
      "volume": "25546490"
    },
    {
      "date": "2024-04-18",
      "open": "116.00",
      "high": "117.615",
      "low": "111.48",
      "close": "111.93",
      "volume": "32146900"
    },
    {
      "date": "2024-04-19",
      "open": "109.66",
      "high": "110.88",
      "low": "105.72",
      "close": "106.77",
      "volume": "33787520"
    },
    {
      "date": "2024-04-22",
      "open": "107.60",
      "high": "110.23",
      "low": "106.63",
      "close": "109.12",
      "volume": "19820870"
    },
    {
      "date": "2024-04-23",
      "open": "109.71",
      "high": "112.89",
      "low": "108.91",
      "close": "112.46",
      "volume": "17887460"
    },
    {
      "date": "2024-04-24",
      "open": "112.72",
      "high": "113.95",
      "low": "109.23",
      "close": "111.78",
      "volume": "20505930"
    },
    {
      "date": "2024-04-25",
      "open": "109.3728",
      "high": "113.0595",
      "low": "108.07",
      "close": "111.58",
      "volume": "18342800"
    },
    {
      "date": "2024-04-26",
      "open": "112.00",
      "high": "115.06",
      "low": "111.60",
      "close": "114.84",
      "volume": "20630670"
    },
    {
      "date": "2024-04-29",
      "open": "113.81",
      "high": "114.75",
      "low": "112.11",
      "close": "114.36",
      "volume": "14419100"
    },
    {
      "date": "2024-04-30",
      "open": "114.18",
      "high": "116.28",
      "low": "112.93",
      "close": "112.96",
      "volume": "14845580"
    },
    {
      "date": "2024-05-01",
      "open": "110.52",
      "high": "113.73",
      "low": "108.75",
      "close": "109.70",
      "volume": "16686150"
    },
    {
      "date": "2024-05-02",
      "open": "111.74",
      "high": "112.41",
      "low": "109.43",
      "close": "112.33",
      "volume": "15439200"
    },
    {
      "date": "2024-05-03",
      "open": "115.03",
      "high": "115.48",
      "low": "113.45",
      "close": "114.70",
      "volume": "15564360"
    },
    {
      "date": "2024-05-06",
      "open": "119.78",
      "high": "121.3699",
      "low": "118.02",
      "close": "120.13",
      "volume": "22538720"
    },
    {
      "date": "2024-05-07",
      "open": "120.15",
      "high": "121.41",
      "low": "119.18",
      "close": "119.21",
      "volume": "12508330"
    },
    {
      "date": "2024-05-08",
      "open": "118.302",
      "high": "120.47",
      "low": "118.22",
      "close": "119.32",
      "volume": "10867910"
    },
    {
      "date": "2024-05-09",
      "open": "119.315",
      "high": "119.63",
      "low": "117.44",
      "close": "117.81",
      "volume": "11524820"
    },
    {
      "date": "2024-05-10",
      "open": "120.04",
      "high": "121.85",
      "low": "119.18",
      "close": "121.24",
      "volume": "13922430"
    },
    {
      "date": "2024-05-13",
      "open": "122.93",
      "high": "124.11",
      "low": "121.65",
      "close": "123.00",
      "volume": "16643250"
    },
    {
      "date": "2024-05-14",
      "open": "122.99",
      "high": "125.04",
      "low": "121.673",
      "close": "124.81",
      "volume": "13887750"
    },
    {
      "date": "2024-05-15",
      "open": "126.23",
      "high": "127.95",
      "low": "125.442",
      "close": "127.81",
      "volume": "14265110"
    },
    {
      "date": "2024-05-16",
      "open": "127.93",
      "high": "130.13",
      "low": "127.05",
      "close": "127.89",
      "volume": "15874690"
    },
    {
      "date": "2024-05-17",
      "open": "128.36",
      "high": "129.03",
      "low": "124.86",
      "close": "125.29",
      "volume": "13774740"
    },
    {
      "date": "2024-05-20",
      "open": "127.125",
      "high": "131.02",
      "low": "126.64",
      "close": "129.00",
      "volume": "19123180"
    },
    {
      "date": "2024-05-21",
      "open": "124.20",
      "high": "128.82",
      "low": "123.28",
      "close": "127.50",
      "volume": "15717820"
    },
    {
      "date": "2024-05-22",
      "open": "127.79",
      "high": "127.87",
      "low": "125.24",
      "close": "126.28",
      "volume": "11190130"
    },
    {
      "date": "2024-05-23",
      "open": "131.77",
      "high": "131.95",
      "low": "124.66",
      "close": "126.27",
      "volume": "20747380"
    },
    {
      "date": "2024-05-24",
      "open": "127.82",
      "high": "130.40",
      "low": "126.60",
      "close": "129.49",
      "volume": "14048890"
    },
    {
      "date": "2024-05-28",
      "open": "131.755",
      "high": "133.30",
      "low": "129.27",
      "close": "132.67",
      "volume": "14142960"
    },
    {
      "date": "2024-05-29",
      "open": "130.00",
      "high": "133.10",
      "low": "129.90",
      "close": "131.58",
      "volume": "11242480"
    },
    {
      "date": "2024-05-30",
      "open": "130.30",
      "high": "131.67",
      "low": "125.70",
      "close": "126.29",
      "volume": "12666210"
    },
    {
      "date": "2024-05-31",
      "open": "126.35",
      "high": "127.32",
      "low": "121.01",
      "close": "125.00",
      "volume": "24153780"
    },
    {
      "date": "2024-06-03",
      "open": "128.13",
      "high": "128.84",
      "low": "125.145",
      "close": "128.17",
      "volume": "16134340"
    },
    {
      "date": "2024-06-04",
      "open": "127.35",
      "high": "127.86",
      "low": "125.42",
      "close": "126.64",
      "volume": "12995520"
    },
    {
      "date": "2024-06-05",
      "open": "128.80",
      "high": "133.87",
      "low": "127.65",
      "close": "133.71",
      "volume": "22301830"
    },
    {
      "date": "2024-06-06",
      "open": "133.84",
      "high": "134.13",
      "low": "129.18",
      "close": "130.07",
      "volume": "15505000"
    },
    {
      "date": "2024-06-07",
      "open": "130.21",
      "high": "132.54",
      "low": "129.62",
      "close": "130.94",
      "volume": "12139480"
    },
    {
      "date": "2024-06-10",
      "open": "129.71",
      "high": "135.665",
      "low": "129.71",
      "close": "134.82",
      "volume": "14668150"
    },
    {
      "date": "2024-06-11",
      "open": "135.325",
      "high": "135.85",
      "low": "131.78",
      "close": "135.07",
      "volume": "14124960"
    },
    {
      "date": "2024-06-12",
      "open": "138.51",
      "high": "141.71",
      "low": "136.83",
      "close": "140.75",
      "volume": "16973560"
    },
    {
      "date": "2024-06-13",
      "open": "142.79",
      "high": "144.22",
      "low": "140.2601",
      "close": "143.14",
      "volume": "16312940"
    },
    {
      "date": "2024-06-14",
      "open": "141.80",
      "high": "142.4889",
      "low": "139.6501",
      "close": "141.36",
      "volume": "14028470"
    },
    {
      "date": "2024-06-17",
      "open": "145.58",
      "high": "148.75",
      "low": "142.14",
      "close": "147.83",
      "volume": "23908990"
    },
    {
      "date": "2024-06-18",
      "open": "151.74",
      "high": "157.535",
      "low": "151.51",
      "close": "153.45",
      "volume": "42192570"
    },
    {
      "date": "2024-06-20",
      "open": "157.01",
      "high": "157.41",
      "low": "142.91",
      "close": "144.19",
      "volume": "41284980"
    },
    {
      "date": "2024-06-21",
      "open": "137.65",
      "high": "142.60",
      "low": "135.70",
      "close": "139.54",
      "volume": "51189670"
    },
    {
      "date": "2024-06-24",
      "open": "142.44",
      "high": "142.83",
      "low": "137.89",
      "close": "139.01",
      "volume": "32410060"
    },
    {
      "date": "2024-06-25",
      "open": "140.07",
      "high": "141.13",
      "low": "137.75",
      "close": "141.12",
      "volume": "32370050"
    },
    {
      "date": "2024-06-26",
      "open": "143.04",
      "high": "144.07",
      "low": "139.54",
      "close": "142.36",
      "volume": "55490290"
    },
    {
      "date": "2024-06-27",
      "open": "135.79",
      "high": "137.39",
      "low": "131.08",
      "close": "132.23",
      "volume": "68172710"
    },
    {
      "date": "2024-06-28",
      "open": "132.82",
      "high": "135.42",
      "low": "130.75",
      "close": "131.53",
      "volume": "38140590"
    },
    {
      "date": "2024-07-01",
      "open": "130.50",
      "high": "132.0834",
      "low": "127.2689",
      "close": "131.52",
      "volume": "24748990"
    },
    {
      "date": "2024-07-02",
      "open": "129.91",
      "high": "132.71",
      "low": "129.42",
      "close": "132.59",
      "volume": "20776040"
    },
    {
      "date": "2024-07-03",
      "open": "132.66",
      "high": "136.82",
      "low": "132.43",
      "close": "136.82",
      "volume": "14507150"
    },
    {
      "date": "2024-07-05",
      "open": "136.82",
      "high": "137.13",
      "low": "130.91",
      "close": "131.60",
      "volume": "30104620"
    },
    {
      "date": "2024-07-08",
      "open": "131.295",
      "high": "133.27",
      "low": "130.09",
      "close": "130.69",
      "volume": "20500750"
    },
    {
      "date": "2024-07-09",
      "open": "131.75",
      "high": "135.21",
      "low": "130.88",
      "close": "131.14",
      "volume": "21903380"
    },
    {
      "date": "2024-07-10",
      "open": "133.105",
      "high": "136.50",
      "low": "132.70",
      "close": "136.39",
      "volume": "22460200"
    },
    {
      "date": "2024-07-11",
      "open": "136.36",
      "high": "136.43",
      "low": "130.07",
      "close": "130.23",
      "volume": "25401540"
    },
    {
      "date": "2024-07-12",
      "open": "131.75",
      "high": "134.43",
      "low": "130.72",
      "close": "133.55",
      "volume": "20726900"
    },
    {
      "date": "2024-07-15",
      "open": "133.91",
      "high": "135.35",
      "low": "130.03",
      "close": "130.87",
      "volume": "20416020"
    },
    {
      "date": "2024-07-16",
      "open": "130.42",
      "high": "130.97",
      "low": "127.24",
      "close": "127.49",
      "volume": "21312640"
    },
    {
      "date": "2024-07-17",
      "open": "122.58",
      "high": "123.03",
      "low": "119.23",
      "close": "119.50",
      "volume": "31414070"
    },
    {
      "date": "2024-07-18",
      "open": "120.50",
      "high": "121.64",
      "low": "114.09",
      "close": "117.45",
      "volume": "30404910"
    },
    {
      "date": "2024-07-19",
      "open": "116.69",
      "high": "117.2124",
      "low": "113.85",
      "close": "114.26",
      "volume": "18038920"
    },
    {
      "date": "2024-07-22",
      "open": "115.36",
      "high": "115.58",
      "low": "113.64",
      "close": "115.28",
      "volume": "23837760"
    },
    {
      "date": "2024-07-23",
      "open": "115.13",
      "high": "116.335",
      "low": "113.83",
      "close": "114.25",
      "volume": "14707710"
    },
    {
      "date": "2024-07-24",
      "open": "111.47",
      "high": "114.04",
      "low": "110.00",
      "close": "110.28",
      "volume": "25261040"
    },
    {
      "date": "2024-07-25",
      "open": "106.80",
      "high": "110.70",
      "low": "105.04",
      "close": "107.45",
      "volume": "29068380"
    },
    {
      "date": "2024-07-26",
      "open": "110.00",
      "high": "110.63",
      "low": "107.78",
      "close": "109.41",
      "volume": "18547890"
    },
    {
      "date": "2024-07-29",
      "open": "110.54",
      "high": "111.0299",
      "low": "107.14",
      "close": "107.85",
      "volume": "13517680"
    },
    {
      "date": "2024-07-30",
      "open": "109.00",
      "high": "109.25",
      "low": "102.17",
      "close": "102.56",
      "volume": "23915140"
    },
    {
      "date": "2024-07-31",
      "open": "109.85",
      "high": "111.3399",
      "low": "107.75",
      "close": "109.82",
      "volume": "26503550"
    },
    {
      "date": "2024-08-01",
      "open": "107.18",
      "high": "107.86",
      "low": "99.95",
      "close": "101.51",
      "volume": "31643710"
    },
    {
      "date": "2024-08-02",
      "open": "97.16",
      "high": "97.69",
      "low": "91.07",
      "close": "92.70",
      "volume": "36039440"
    },
    {
      "date": "2024-08-05",
      "open": "87.63",
      "high": "92.25",
      "low": "84.91",
      "close": "90.42",
      "volume": "36977620"
    },
    {
      "date": "2024-08-06",
      "open": "89.20",
      "high": "90.86",
      "low": "87.15",
      "close": "89.00",
      "volume": "26460040"
    },
    {
      "date": "2024-08-07",
      "open": "93.38",
      "high": "93.58",
      "low": "86.58",
      "close": "86.80",
      "volume": "29483750"
    },
    {
      "date": "2024-08-08",
      "open": "88.48",
      "high": "92.85",
      "low": "88.03",
      "close": "92.07",
      "volume": "24760740"
    },
    {
      "date": "2024-08-09",
      "open": "91.79",
      "high": "94.53",
      "low": "91.45",
      "close": "93.08",
      "volume": "21627210"
    },
    {
      "date": "2024-08-12",
      "open": "93.10",
      "high": "96.53",
      "low": "92.6301",
      "close": "94.64",
      "volume": "18886620"
    },
    {
      "date": "2024-08-13",
      "open": "96.615",
      "high": "97.78",
      "low": "94.91",
      "close": "97.44",
      "volume": "23565500"
    },
    {
      "date": "2024-08-14",
      "open": "101.00",
      "high": "101.95",
      "low": "98.0652",
      "close": "100.41",
      "volume": "22458960"
    },
    {
      "date": "2024-08-15",
      "open": "103.51",
      "high": "108.0483",
      "low": "102.75",
      "close": "106.95",
      "volume": "29127950"
    },
    {
      "date": "2024-08-16",
      "open": "106.83",
      "high": "109.47",
      "low": "105.35",
      "close": "107.99",
      "volume": "18383280"
    },
    {
      "date": "2024-08-19",
      "open": "107.245",
      "high": "108.72",
      "low": "104.76",
      "close": "108.63",
      "volume": "15744650"
    },
    {
      "date": "2024-08-20",
      "open": "108.33",
      "high": "109.19",
      "low": "106.16",
      "close": "107.99",
      "volume": "16075520"
    },
    {
      "date": "2024-08-21",
      "open": "108.16",
      "high": "108.40",
      "low": "106.21",
      "close": "108.33",
      "volume": "13658900"
    },
    {
      "date": "2024-08-22",
      "open": "108.95",
      "high": "111.00",
      "low": "103.96",
      "close": "104.26",
      "volume": "17967030"
    },
    {
      "date": "2024-08-23",
      "open": "103.04",
      "high": "104.41",
      "low": "100.31",
      "close": "102.85",
      "volume": "25465080"
    },
    {
      "date": "2024-08-26",
      "open": "100.67",
      "high": "102.19",
      "low": "97.61",
      "close": "98.91",
      "volume": "26752250"
    },
    {
      "date": "2024-08-27",
      "open": "97.09",
      "high": "98.49",
      "low": "96.668",
      "close": "97.86",
      "volume": "17234620"
    },
    {
      "date": "2024-08-28",
      "open": "97.36",
      "high": "97.6847",
      "low": "92.70",
      "close": "94.86",
      "volume": "25564300"
    },
    {
      "date": "2024-08-29",
      "open": "96.56",
      "high": "97.98",
      "low": "94.99",
      "close": "95.57",
      "volume": "18984290"
    },
    {
      "date": "2024-08-30",
      "open": "96.92",
      "high": "98.4129",
      "low": "94.99",
      "close": "96.24",
      "volume": "18819370"
    },
    {
      "date": "2024-09-03",
      "open": "93.63",
      "high": "93.8799",
      "low": "88.31",
      "close": "88.58",
      "volume": "28897240"
    },
    {
      "date": "2024-09-04",
      "open": "88.36",
      "high": "90.73",
      "low": "87.81",
      "close": "89.29",
      "volume": "16356540"
    },
    {
      "date": "2024-09-05",
      "open": "88.10",
      "high": "90.70",
      "low": "87.76",
      "close": "89.39",
      "volume": "13890660"
    },
    {
      "date": "2024-09-06",
      "open": "89.37",
      "high": "89.65",
      "low": "85.26",
      "close": "86.38",
      "volume": "23587100"
    },
    {
      "date": "2024-09-09",
      "open": "87.85",
      "high": "87.96",
      "low": "85.01",
      "close": "86.27",
      "volume": "20526390"
    },
    {
      "date": "2024-09-10",
      "open": "86.97",
      "high": "87.19",
      "low": "84.87",
      "close": "86.85",
      "volume": "17019020"
    },
    {
      "date": "2024-09-11",
      "open": "88.20",
      "high": "90.83",
      "low": "86.08",
      "close": "90.65",
      "volume": "20879600"
    },
    {
      "date": "2024-09-12",
      "open": "87.10",
      "high": "88.03",
      "low": "84.12",
      "close": "87.21",
      "volume": "30982530"
    },
    {
      "date": "2024-09-13",
      "open": "88.09",
      "high": "91.47",
      "low": "87.87",
      "close": "91.22",
      "volume": "21267220"
    },
    {
      "date": "2024-09-16",
      "open": "87.24",
      "high": "88.24",
      "low": "85.92",
      "close": "87.18",
      "volume": "26494330"
    },
    {
      "date": "2024-09-17",
      "open": "88.06",
      "high": "89.57",
      "low": "87.5401",
      "close": "88.73",
      "volume": "17744760"
    },
    {
      "date": "2024-09-18",
      "open": "87.99",
      "high": "89.20",
      "low": "86.71",
      "close": "87.35",
      "volume": "20130600"
    },
    {
      "date": "2024-09-19",
      "open": "89.35",
      "high": "90.39",
      "low": "87.58",
      "close": "89.25",
      "volume": "25208920"
    },
    {
      "date": "2024-09-20",
      "open": "88.40",
      "high": "90.97",
      "low": "88.33",
      "close": "90.90",
      "volume": "28711000"
    },
    {
      "date": "2024-09-23",
      "open": "92.675",
      "high": "94.80",
      "low": "92.58",
      "close": "93.57",
      "volume": "23394100"
    },
    {
      "date": "2024-09-24",
      "open": "94.73",
      "high": "95.00",
      "low": "92.76",
      "close": "94.00",
      "volume": "23043240"
    },
    {
      "date": "2024-09-25",
      "open": "94.16",
      "high": "96.175",
      "low": "93.93",
      "close": "95.77",
      "volume": "54762880"
    },
    {
      "date": "2024-09-26",
      "open": "113.10",
      "high": "114.80",
      "low": "107.53",
      "close": "109.88",
      "volume": "107965900"
    },
    {
      "date": "2024-09-27",
      "open": "110.50",
      "high": "110.97",
      "low": "107.03",
      "close": "107.50",
      "volume": "42960180"
    },
    {
      "date": "2024-09-30",
      "open": "106.08",
      "high": "106.7483",
      "low": "102.26",
      "close": "103.71",
      "volume": "39627710"
    },
    {
      "date": "2024-10-01",
      "open": "103.40",
      "high": "104.20",
      "low": "98.94",
      "close": "100.31",
      "volume": "34309770"
    },
    {
      "date": "2024-10-02",
      "open": "100.59",
      "high": "102.12",
      "low": "99.33",
      "close": "99.85",
      "volume": "26334890"
    },
    {
      "date": "2024-10-03",
      "open": "99.47",
      "high": "102.53",
      "low": "99.40",
      "close": "101.82",
      "volume": "22176650"
    },
    {
      "date": "2024-10-04",
      "open": "103.65",
      "high": "104.2399",
      "low": "101.40",
      "close": "102.25",
      "volume": "21945810"
    },
    {
      "date": "2024-10-07",
      "open": "102.16",
      "high": "104.5932",
      "low": "100.81",
      "close": "102.91",
      "volume": "21749280"
    },
    {
      "date": "2024-10-08",
      "open": "102.18",
      "high": "102.94",
      "low": "101.26",
      "close": "102.54",
      "volume": "18858270"
    },
    {
      "date": "2024-10-09",
      "open": "102.25",
      "high": "102.29",
      "low": "100.322",
      "close": "101.70",
      "volume": "18442720"
    },
    {
      "date": "2024-10-10",
      "open": "101.37",
      "high": "106.58",
      "low": "100.845",
      "close": "105.69",
      "volume": "27605590"
    },
    {
      "date": "2024-10-11",
      "open": "105.04",
      "high": "107.65",
      "low": "104.9915",
      "close": "106.92",
      "volume": "19133930"
    },
    {
      "date": "2024-10-14",
      "open": "107.805",
      "high": "108.71",
      "low": "106.80",
      "close": "108.34",
      "volume": "15021920"
    },
    {
      "date": "2024-10-15",
      "open": "107.86",
      "high": "109.49",
      "low": "102.71",
      "close": "104.32",
      "volume": "23419130"
    },
    {
      "date": "2024-10-16",
      "open": "106.02",
      "high": "109.63",
      "low": "105.61",
      "close": "109.24",
      "volume": "20450880"
    },
    {
      "date": "2024-10-17",
      "open": "111.34",
      "high": "114.14",
      "low": "111.01",
      "close": "112.05",
      "volume": "26584810"
    },
    {
      "date": "2024-10-18",
      "open": "111.75",
      "high": "112.90",
      "low": "109.86",
      "close": "111.15",
      "volume": "16700370"
    },
    {
      "date": "2024-10-21",
      "open": "111.10",
      "high": "111.14",
      "low": "107.69",
      "close": "109.08",
      "volume": "14829420"
    },
    {
      "date": "2024-10-22",
      "open": "108.24",
      "high": "108.515",
      "low": "106.37",
      "close": "107.82",
      "volume": "13758060"
    },
    {
      "date": "2024-10-23",
      "open": "106.564",
      "high": "107.10",
      "low": "103.54",
      "close": "105.05",
      "volume": "15174710"
    },
    {
      "date": "2024-10-24",
      "open": "106.775",
      "high": "107.53",
      "low": "105.545",
      "close": "106.85",
      "volume": "13206260"
    },
    {
      "date": "2024-10-25",
      "open": "108.34",
      "high": "109.88",
      "low": "107.72",
      "close": "107.91",
      "volume": "12264950"
    },
    {
      "date": "2024-10-28",
      "open": "106.78",
      "high": "108.18",
      "low": "106.32",
      "close": "106.39",
      "volume": "12381050"
    },
    {
      "date": "2024-10-29",
      "open": "106.585",
      "high": "108.75",
      "low": "105.6037",
      "close": "108.18",
      "volume": "15164580"
    },
    {
      "date": "2024-10-30",
      "open": "106.26",
      "high": "106.80",
      "low": "103.64",
      "close": "104.08",
      "volume": "14321780"
    },
    {
      "date": "2024-10-31",
      "open": "102.20",
      "high": "102.49",
      "low": "99.0707",
      "close": "99.65",
      "volume": "19830320"
    },
    {
      "date": "2024-11-01",
      "open": "100.00",
      "high": "100.61",
      "low": "99.37",
      "close": "99.73",
      "volume": "13623350"
    },
    {
      "date": "2024-11-04",
      "open": "101.50",
      "high": "103.7867",
      "low": "101.0011",
      "close": "101.73",
      "volume": "15765850"
    },
    {
      "date": "2024-11-05",
      "open": "102.00",
      "high": "105.62",
      "low": "101.79",
      "close": "105.49",
      "volume": "12071910"
    },
    {
      "date": "2024-11-06",
      "open": "108.38",
      "high": "112.32",
      "low": "107.00",
      "close": "111.83",
      "volume": "20304530"
    },
    {
      "date": "2024-11-07",
      "open": "112.559",
      "high": "113.86",
      "low": "111.37",
      "close": "113.41",
      "volume": "13569840"
    },
    {
      "date": "2024-11-08",
      "open": "112.14",
      "high": "114.30",
      "low": "110.565",
      "close": "111.90",
      "volume": "13045720"
    },
    {
      "date": "2024-11-11",
      "open": "110.945",
      "high": "111.51",
      "low": "106.77",
      "close": "108.65",
      "volume": "14479680"
    },
    {
      "date": "2024-11-12",
      "open": "105.00",
      "high": "105.09",
      "low": "102.07",
      "close": "104.10",
      "volume": "21859730"
    },
    {
      "date": "2024-11-13",
      "open": "102.80",
      "high": "103.3402",
      "low": "99.82",
      "close": "99.92",
      "volume": "18416180"
    },
    {
      "date": "2024-11-14",
      "open": "101.29",
      "high": "102.29",
      "low": "98.56",
      "close": "99.18",
      "volume": "18459750"
    },
    {
      "date": "2024-11-15",
      "open": "97.55",
      "high": "98.20",
      "low": "95.6374",
      "close": "96.34",
      "volume": "18518300"
    },
    {
      "date": "2024-11-18",
      "open": "96.545",
      "high": "98.07",
      "low": "95.53",
      "close": "97.51",
      "volume": "14251180"
    },
    {
      "date": "2024-11-19",
      "open": "97.00",
      "high": "98.18",
      "low": "96.51",
      "close": "97.73",
      "volume": "14160310"
    },
    {
      "date": "2024-11-20",
      "open": "97.975",
      "high": "98.53",
      "low": "96.53",
      "close": "98.37",
      "volume": "10490590"
    },
    {
      "date": "2024-11-21",
      "open": "100.095",
      "high": "103.2864",
      "low": "98.062",
      "close": "102.76",
      "volume": "18915150"
    },
    {
      "date": "2024-11-22",
      "open": "102.36",
      "high": "103.71",
      "low": "101.65",
      "close": "102.64",
      "volume": "12063730"
    },
    {
      "date": "2024-11-25",
      "open": "103.85",
      "high": "106.40",
      "low": "103.81",
      "close": "104.48",
      "volume": "22837900"
    },
    {
      "date": "2024-11-26",
      "open": "104.00",
      "high": "104.72",
      "low": "100.31",
      "close": "101.80",
      "volume": "19275680"
    },
    {
      "date": "2024-11-27",
      "open": "100.94",
      "high": "101.04",
      "low": "96.635",
      "close": "98.20",
      "volume": "17046440"
    },
    {
      "date": "2024-11-29",
      "open": "97.24",
      "high": "98.20",
      "low": "96.10",
      "close": "97.95",
      "volume": "13729440"
    },
    {
      "date": "2024-12-02",
      "open": "97.60",
      "high": "100.09",
      "low": "97.53",
      "close": "98.55",
      "volume": "16525550"
    },
    {
      "date": "2024-12-03",
      "open": "101.12",
      "high": "103.68",
      "low": "99.63",
      "close": "99.84",
      "volume": "23479710"
    },
    {
      "date": "2024-12-04",
      "open": "100.77",
      "high": "103.41",
      "low": "99.80",
      "close": "103.20",
      "volume": "16306240"
    },
    {
      "date": "2024-12-05",
      "open": "103.875",
      "high": "104.2498",
      "low": "100.61",
      "close": "100.87",
      "volume": "13448930"
    },
    {
      "date": "2024-12-06",
      "open": "100.88",
      "high": "102.19",
      "low": "100.03",
      "close": "101.17",
      "volume": "12381020"
    },
    {
      "date": "2024-12-09",
      "open": "100.65",
      "high": "104.50",
      "low": "100.37",
      "close": "102.82",
      "volume": "14141940"
    },
    {
      "date": "2024-12-10",
      "open": "104.96",
      "high": "105.00",
      "low": "97.2701",
      "close": "98.10",
      "volume": "23548510"
    },
    {
      "date": "2024-12-11",
      "open": "99.50",
      "high": "102.66",
      "low": "98.30",
      "close": "102.055",
      "volume": "15248380"
    },
    {
      "date": "2024-12-12",
      "open": "101.40",
      "high": "101.98",
      "low": "97.76",
      "close": "98.24",
      "volume": "19334850"
    },
    {
      "date": "2024-12-13",
      "open": "100.765",
      "high": "103.20",
      "low": "99.6651",
      "close": "102.50",
      "volume": "23926020"
    },
    {
      "date": "2024-12-16",
      "open": "105.61",
      "high": "111.13",
      "low": "104.54",
      "close": "108.26",
      "volume": "42741150"
    },
    {
      "date": "2024-12-17",
      "open": "109.75",
      "high": "110.49",
      "low": "107.68",
      "close": "108.60",
      "volume": "35811480"
    },
    {
      "date": "2024-12-18",
      "open": "110.25",
      "high": "112.04",
      "low": "102.73",
      "close": "103.90",
      "volume": "63024280"
    },
    {
      "date": "2024-12-19",
      "open": "90.075",
      "high": "91.00",
      "low": "84.61",
      "close": "87.09",
      "volume": "91396780"
    },
    {
      "date": "2024-12-20",
      "open": "85.406",
      "high": "90.25",
      "low": "83.54",
      "close": "90.12",
      "volume": "49578450"
    },
    {
      "date": "2024-12-23",
      "open": "90.00",
      "high": "91.10",
      "low": "88.40",
      "close": "89.72",
      "volume": "26041470"
    },
    {
      "date": "2024-12-24",
      "open": "89.58",
      "high": "89.70",
      "low": "88.23",
      "close": "89.28",
      "volume": "13021260"
    },
    {
      "date": "2024-12-26",
      "open": "88.50",
      "high": "90.63",
      "low": "88.10",
      "close": "89.82",
      "volume": "14506090"
    },
    {
      "date": "2024-12-27",
      "open": "89.00",
      "high": "89.49",
      "low": "87.58",
      "close": "88.63",
      "volume": "19422610"
    },
    {
      "date": "2024-12-30",
      "open": "86.985",
      "high": "87.05",
      "low": "84.58",
      "close": "85.31",
      "volume": "22022910"
    },
    {
      "date": "2024-12-31",
      "open": "85.44",
      "high": "86.40",
      "low": "84.09",
      "close": "84.16",
      "volume": "18691550"
    },
    {
      "date": "2025-01-02",
      "open": "84.98",
      "high": "87.65",
      "low": "84.74",
      "close": "87.33",
      "volume": "18859960"
    },
    {
      "date": "2025-01-03",
      "open": "87.95",
      "high": "90.195",
      "low": "87.51",
      "close": "89.87",
      "volume": "17484590"
    },
    {
      "date": "2025-01-06",
      "open": "95.565",
      "high": "101.52",
      "low": "95.48",
      "close": "99.26",
      "volume": "42903280"
    },
    {
      "date": "2025-01-07",
      "open": "103.41",
      "high": "106.7399",
      "low": "101.16",
      "close": "101.91",
      "volume": "53570010"
    },
    {
      "date": "2025-01-08",
      "open": "102.82",
      "high": "103.475",
      "low": "98.30",
      "close": "99.41",
      "volume": "33516890"
    },
    {
      "date": "2025-01-10",
      "open": "98.115",
      "high": "100.78",
      "low": "96.87",
      "close": "99.34",
      "volume": "20512560"
    },
    {
      "date": "2025-01-13",
      "open": "95.84",
      "high": "96.00",
      "low": "92.88",
      "close": "95.06",
      "volume": "22699140"
    },
    {
      "date": "2025-01-14",
      "open": "97.05",
      "high": "97.41",
      "low": "95.38",
      "close": "97.36",
      "volume": "18613450"
    },
    {
      "date": "2025-01-15",
      "open": "99.44",
      "high": "103.9299",
      "low": "99.35",
      "close": "103.19",
      "volume": "27568130"
    },
    {
      "date": "2025-01-16",
      "open": "104.32",
      "high": "104.80",
      "low": "101.87",
      "close": "102.60",
      "volume": "16243840"
    },
    {
      "date": "2025-01-17",
      "open": "104.64",
      "high": "105.88",
      "low": "102.50",
      "close": "105.75",
      "volume": "18908890"
    },
    {
      "date": "2025-01-21",
      "open": "105.425",
      "high": "110.24",
      "low": "105.23",
      "close": "109.38",
      "volume": "23533650"
    },
    {
      "date": "2025-01-22",
      "open": "109.165",
      "high": "110.67",
      "low": "107.76",
      "close": "109.23",
      "volume": "20004320"
    },
    {
      "date": "2025-01-23",
      "open": "104.79",
      "high": "106.18",
      "low": "103.3501",
      "close": "104.84",
      "volume": "22677610"
    },
    {
      "date": "2025-01-24",
      "open": "105.50",
      "high": "105.72",
      "low": "102.72",
      "close": "103.19",
      "volume": "19743840"
    },
    {
      "date": "2025-01-27",
      "open": "94.86",
      "high": "96.10",
      "low": "88.36",
      "close": "91.11",
      "volume": "50696160"
    },
    {
      "date": "2025-01-28",
      "open": "92.605",
      "high": "93.45",
      "low": "88.04",
      "close": "88.25",
      "volume": "34793600"
    },
    {
      "date": "2025-01-29",
      "open": "89.88",
      "high": "90.45",
      "low": "87.76",
      "close": "89.01",
      "volume": "25342800"
    },
    {
      "date": "2025-01-30",
      "open": "90.66",
      "high": "93.16",
      "low": "90.30",
      "close": "92.50",
      "volume": "22497090"
    },
    {
      "date": "2025-01-31",
      "open": "91.65",
      "high": "94.27",
      "low": "91.14",
      "close": "91.24",
      "volume": "20540230"
    },
    {
      "date": "2025-02-03",
      "open": "88.65",
      "high": "91.40",
      "low": "88.0193",
      "close": "89.92",
      "volume": "18607870"
    },
    {
      "date": "2025-02-04",
      "open": "89.05",
      "high": "91.45",
      "low": "88.8001",
      "close": "90.66",
      "volume": "12827500"
    },
    {
      "date": "2025-02-05",
      "open": "90.385",
      "high": "93.65",
      "low": "90.22",
      "close": "93.60",
      "volume": "15684530"
    },
    {
      "date": "2025-02-06",
      "open": "94.88",
      "high": "96.6088",
      "low": "93.58",
      "close": "94.54",
      "volume": "16141140"
    },
    {
      "date": "2025-02-07",
      "open": "95.59",
      "high": "95.93",
      "low": "91.59",
      "close": "92.30",
      "volume": "15602830"
    },
    {
      "date": "2025-02-10",
      "open": "93.185",
      "high": "96.26",
      "low": "93.17",
      "close": "95.93",
      "volume": "16217950"
    },
    {
      "date": "2025-02-11",
      "open": "94.245",
      "high": "95.84",
      "low": "93.56",
      "close": "94.08",
      "volume": "12124050"
    },
    {
      "date": "2025-02-12",
      "open": "89.60",
      "high": "92.64",
      "low": "87.35",
      "close": "91.68",
      "volume": "22874730"
    },
    {
      "date": "2025-02-13",
      "open": "92.06",
      "high": "96.065",
      "low": "92.02",
      "close": "95.66",
      "volume": "16579880"
    },
    {
      "date": "2025-02-14",
      "open": "98.41",
      "high": "100.6983",
      "low": "98.00",
      "close": "99.52",
      "volume": "21284540"
    },
    {
      "date": "2025-02-18",
      "open": "102.635",
      "high": "107.88",
      "low": "102.045",
      "close": "106.79",
      "volume": "29641940"
    },
    {
      "date": "2025-02-19",
      "open": "105.755",
      "high": "107.19",
      "low": "103.62",
      "close": "104.36",
      "volume": "17875860"
    },
    {
      "date": "2025-02-20",
      "open": "103.98",
      "high": "104.85",
      "low": "102.34",
      "close": "103.18",
      "volume": "14487950"
    },
    {
      "date": "2025-02-21",
      "open": "103.64",
      "high": "103.66",
      "low": "97.75",
      "close": "98.84",
      "volume": "18650790"
    },
    {
      "date": "2025-02-24",
      "open": "100.215",
      "high": "100.70",
      "low": "95.28",
      "close": "95.41",
      "volume": "14883720"
    },
    {
      "date": "2025-02-25",
      "open": "95.50",
      "high": "95.93",
      "low": "92.755",
      "close": "93.22",
      "volume": "18608210"
    },
    {
      "date": "2025-02-26",
      "open": "96.00",
      "high": "99.72",
      "low": "95.50",
      "close": "97.71",
      "volume": "21335230"
    },
    {
      "date": "2025-02-27",
      "open": "97.84",
      "high": "99.885",
      "low": "91.49",
      "close": "91.82",
      "volume": "22386280"
    },
    {
      "date": "2025-02-28",
      "open": "91.00",
      "high": "94.46",
      "low": "89.87",
      "close": "93.63",
      "volume": "23359060"
    },
    {
      "date": "2025-03-03",
      "open": "95.805",
      "high": "96.20",
      "low": "89.39",
      "close": "90.54",
      "volume": "20281780"
    },
    {
      "date": "2025-03-04",
      "open": "90.20",
      "high": "93.59",
      "low": "86.80",
      "close": "91.20",
      "volume": "23611500"
    },
    {
      "date": "2025-03-05",
      "open": "92.15",
      "high": "95.05",
      "low": "90.4301",
      "close": "94.34",
      "volume": "14010310"
    },
    {
      "date": "2025-03-06",
      "open": "90.926",
      "high": "93.2896",
      "low": "89.0301",
      "close": "89.27",
      "volume": "18708090"
    },
    {
      "date": "2025-03-07",
      "open": "90.29",
      "high": "93.34",
      "low": "89.49",
      "close": "92.96",
      "volume": "19133940"
    },
    {
      "date": "2025-03-10",
      "open": "89.59",
      "high": "91.37",
      "low": "85.76",
      "close": "87.08",
      "volume": "21897870"
    },
    {
      "date": "2025-03-11",
      "open": "87.90",
      "high": "91.10",
      "low": "86.0703",
      "close": "89.05",
      "volume": "21962140"
    },
    {
      "date": "2025-03-12",
      "open": "92.47",
      "high": "96.99",
      "low": "92.24",
      "close": "95.64",
      "volume": "23584750"
    },
    {
      "date": "2025-03-13",
      "open": "94.25",
      "high": "98.12",
      "low": "94.00",
      "close": "94.88",
      "volume": "18824700"
    },
    {
      "date": "2025-03-14",
      "open": "98.75",
      "high": "102.78",
      "low": "98.75",
      "close": "100.79",
      "volume": "24623570"
    },
    {
      "date": "2025-03-17",
      "open": "101.06",
      "high": "104.45",
      "low": "100.96",
      "close": "103.11",
      "volume": "17095050"
    },
    {
      "date": "2025-03-18",
      "open": "101.90",
      "high": "103.31",
      "low": "100.29",
      "close": "101.72",
      "volume": "18434130"
    },
    {
      "date": "2025-03-19",
      "open": "100.82",
      "high": "103.60",
      "low": "100.49",
      "close": "102.06",
      "volume": "16633080"
    },
    {
      "date": "2025-03-20",
      "open": "101.58",
      "high": "104.69",
      "low": "101.35",
      "close": "103.00",
      "volume": "29204410"
    },
    {
      "date": "2025-03-21",
      "open": "98.20",
      "high": "98.50",
      "low": "93.70",
      "close": "94.72",
      "volume": "63239560"
    },
    {
      "date": "2025-03-24",
      "open": "96.10",
      "high": "98.4188",
      "low": "95.33",
      "close": "96.94",
      "volume": "35406650"
    },
    {
      "date": "2025-03-25",
      "open": "96.18",
      "high": "96.38",
      "low": "93.25",
      "close": "94.18",
      "volume": "22191740"
    },
    {
      "date": "2025-03-26",
      "open": "96.00",
      "high": "96.64",
      "low": "90.97",
      "close": "92.13",
      "volume": "27224340"
    },
    {
      "date": "2025-03-27",
      "open": "91.09",
      "high": "92.205",
      "low": "89.61",
      "close": "91.16",
      "volume": "15658680"
    },
    {
      "date": "2025-03-28",
      "open": "90.47",
      "high": "90.89",
      "low": "87.60",
      "close": "88.44",
      "volume": "17117990"
    },
    {
      "date": "2025-03-31",
      "open": "86.00",
      "high": "87.09",
      "low": "84.1001",
      "close": "86.89",
      "volume": "21089540"
    },
    {
      "date": "2025-04-01",
      "open": "88.525",
      "high": "88.89",
      "low": "86.245",
      "close": "88.71",
      "volume": "15337060"
    },
    {
      "date": "2025-04-02",
      "open": "87.13",
      "high": "89.925",
      "low": "86.70",
      "close": "88.60",
      "volume": "14520370"
    },
    {
      "date": "2025-04-03",
      "open": "82.915",
      "high": "83.3496",
      "low": "74.21",
      "close": "74.34",
      "volume": "44839500"
    },
    {
      "date": "2025-04-04",
      "open": "70.65",
      "high": "71.34",
      "low": "63.8603",
      "close": "64.72",
      "volume": "50737720"
    },
    {
      "date": "2025-04-07",
      "open": "63.935",
      "high": "72.46",
      "low": "61.54",
      "close": "68.37",
      "volume": "50181770"
    },
    {
      "date": "2025-04-08",
      "open": "71.60",
      "high": "72.97",
      "low": "63.52",
      "close": "65.54",
      "volume": "40822110"
    },
    {
      "date": "2025-04-09",
      "open": "66.20",
      "high": "78.56",
      "low": "63.70",
      "close": "77.87",
      "volume": "63132620"
    },
    {
      "date": "2025-04-10",
      "open": "72.50",
      "high": "73.05",
      "low": "67.50",
      "close": "70.05",
      "volume": "44882310"
    },
    {
      "date": "2025-04-11",
      "open": "69.04",
      "high": "70.165",
      "low": "66.825",
      "close": "69.55",
      "volume": "30807780"
    },
    {
      "date": "2025-04-14",
      "open": "74.67",
      "high": "74.78",
      "low": "69.97",
      "close": "71.02",
      "volume": "32634730"
    },
    {
      "date": "2025-04-15",
      "open": "71.12",
      "high": "72.80",
      "low": "70.55",
      "close": "71.04",
      "volume": "19132750"
    },
    {
      "date": "2025-04-16",
      "open": "67.925",
      "high": "70.4505",
      "low": "67.17",
      "close": "69.33",
      "volume": "28475010"
    },
    {
      "date": "2025-04-17",
      "open": "70.435",
      "high": "70.48",
      "low": "67.00",
      "close": "68.80",
      "volume": "20694060"
    },
    {
      "date": "2025-04-21",
      "open": "67.76",
      "high": "68.00",
      "low": "65.645",
      "close": "66.74",
      "volume": "19826150"
    },
    {
      "date": "2025-04-22",
      "open": "67.54",
      "high": "70.40",
      "low": "67.44",
      "close": "70.21",
      "volume": "20351240"
    },
    {
      "date": "2025-04-23",
      "open": "73.695",
      "high": "75.40",
      "low": "72.50",
      "close": "72.93",
      "volume": "26385510"
    },
    {
      "date": "2025-04-24",
      "open": "74.57",
      "high": "77.59",
      "low": "73.60",
      "close": "77.42",
      "volume": "23875590"
    },
    {
      "date": "2025-04-25",
      "open": "77.55",
      "high": "80.30",
      "low": "76.90",
      "close": "79.78",
      "volume": "19746210"
    },
    {
      "date": "2025-04-28",
      "open": "78.765",
      "high": "79.61",
      "low": "76.92",
      "close": "78.56",
      "volume": "16882410"
    },
    {
      "date": "2025-04-29",
      "open": "77.94",
      "high": "78.19",
      "low": "76.475",
      "close": "76.88",
      "volume": "17098050"
    },
    {
      "date": "2025-04-30",
      "open": "73.62",
      "high": "77.145",
      "low": "73.50",
      "close": "76.95",
      "volume": "19779300"
    },
    {
      "date": "2025-05-01",
      "open": "79.40",
      "high": "79.89",
      "low": "77.64",
      "close": "77.77",
      "volume": "15349220"
    },
    {
      "date": "2025-05-02",
      "open": "79.585",
      "high": "81.67",
      "low": "79.10",
      "close": "80.72",
      "volume": "18899720"
    },
    {
      "date": "2025-05-05",
      "open": "79.41",
      "high": "81.15",
      "low": "79.05",
      "close": "80.42",
      "volume": "12513590"
    },
    {
      "date": "2025-05-06",
      "open": "79.04",
      "high": "81.215",
      "low": "78.54",
      "close": "80.51",
      "volume": "13173790"
    },
    {
      "date": "2025-05-07",
      "open": "80.99",
      "high": "82.87",
      "low": "80.20",
      "close": "82.62",
      "volume": "14919560"
    },
    {
      "date": "2025-05-08",
      "open": "84.25",
      "high": "86.21",
      "low": "83.36",
      "close": "85.15",
      "volume": "17580500"
    },
    {
      "date": "2025-05-09",
      "open": "85.57",
      "high": "86.27",
      "low": "84.68",
      "close": "85.86",
      "volume": "13017570"
    },
    {
      "date": "2025-05-12",
      "open": "92.81",
      "high": "94.20",
      "low": "91.95",
      "close": "92.29",
      "volume": "27765330"
    },
    {
      "date": "2025-05-13",
      "open": "92.545",
      "high": "97.41",
      "low": "92.545",
      "close": "96.93",
      "volume": "28009090"
    },
    {
      "date": "2025-05-14",
      "open": "96.30",
      "high": "97.65",
      "low": "94.32",
      "close": "95.32",
      "volume": "28044450"
    },
    {
      "date": "2025-05-15",
      "open": "94.01",
      "high": "95.61",
      "low": "92.17",
      "close": "95.45",
      "volume": "24196110"
    },
    {
      "date": "2025-05-16",
      "open": "95.90",
      "high": "98.19",
      "low": "95.70",
      "close": "98.00",
      "volume": "22609280"
    },
    {
      "date": "2025-05-19",
      "open": "95.71",
      "high": "99.02",
      "low": "95.70",
      "close": "98.65",
      "volume": "14380070"
    },
    {
      "date": "2025-05-20",
      "open": "97.92",
      "high": "98.63",
      "low": "96.97",
      "close": "98.10",
      "volume": "12331250"
    },
    {
      "date": "2025-05-21",
      "open": "97.16",
      "high": "98.82",
      "low": "95.26",
      "close": "95.84",
      "volume": "15764280"
    },
    {
      "date": "2025-05-22",
      "open": "95.41",
      "high": "97.22",
      "low": "94.37",
      "close": "94.83",
      "volume": "13245250"
    },
    {
      "date": "2025-05-23",
      "open": "92.26",
      "high": "93.84",
      "low": "90.93",
      "close": "93.37",
      "volume": "16544980"
    },
    {
      "date": "2025-05-27",
      "open": "95.18",
      "high": "96.70",
      "low": "94.19",
      "close": "96.38",
      "volume": "17612620"
    },
    {
      "date": "2025-05-28",
      "open": "96.70",
      "high": "97.21",
      "low": "95.60",
      "close": "96.18",
      "volume": "10500300"
    },
    {
      "date": "2025-05-29",
      "open": "98.59",
      "high": "99.63",
      "low": "96.11",
      "close": "96.80",
      "volume": "14640050"
    },
    {
      "date": "2025-05-30",
      "open": "96.04",
      "high": "96.6099",
      "low": "92.22",
      "close": "94.46",
      "volume": "23758200"
    },
    {
      "date": "2025-06-02",
      "open": "94.58",
      "high": "99.24",
      "low": "94.40",
      "close": "98.18",
      "volume": "16850340"
    },
    {
      "date": "2025-06-03",
      "open": "98.355",
      "high": "102.93",
      "low": "96.96",
      "close": "102.25",
      "volume": "22757620"
    },
    {
      "date": "2025-06-04",
      "open": "102.38",
      "high": "103.91",
      "low": "101.70",
      "close": "103.25",
      "volume": "14595880"
    },
    {
      "date": "2025-06-05",
      "open": "106.30",
      "high": "109.03",
      "low": "105.53",
      "close": "106.29",
      "volume": "28863450"
    },
    {
      "date": "2025-06-06",
      "open": "108.08",
      "high": "111.05",
      "low": "108.0401",
      "close": "108.56",
      "volume": "20710120"
    },
    {
      "date": "2025-06-09",
      "open": "109.51",
      "high": "112.53",
      "low": "108.58",
      "close": "110.95",
      "volume": "20159670"
    },
    {
      "date": "2025-06-10",
      "open": "111.53",
      "high": "114.9231",
      "low": "111.23",
      "close": "114.14",
      "volume": "22949440"
    },
    {
      "date": "2025-06-11",
      "open": "115.60",
      "high": "117.26",
      "low": "114.73",
      "close": "116.03",
      "volume": "21614060"
    },
    {
      "date": "2025-06-12",
      "open": "114.105",
      "high": "116.48",
      "low": "113.52",
      "close": "116.18",
      "volume": "17076500"
    },
    {
      "date": "2025-06-13",
      "open": "113.80",
      "high": "117.10",
      "low": "113.66",
      "close": "115.60",
      "volume": "17453020"
    },
    {
      "date": "2025-06-16",
      "open": "117.81",
      "high": "120.9607",
      "low": "117.32",
      "close": "119.84",
      "volume": "21374060"
    },
    {
      "date": "2025-06-17",
      "open": "119.60",
      "high": "123.51",
      "low": "119.35",
      "close": "120.34",
      "volume": "20837740"
    },
    {
      "date": "2025-06-18",
      "open": "120.46",
      "high": "122.98",
      "low": "120.18",
      "close": "121.82",
      "volume": "20180010"
    },
    {
      "date": "2025-06-20",
      "open": "122.77",
      "high": "124.16",
      "low": "120.38",
      "close": "123.60",
      "volume": "29290390"
    },
    {
      "date": "2025-06-23",
      "open": "123.67",
      "high": "124.5091",
      "low": "119.81",
      "close": "122.08",
      "volume": "23399220"
    },
    {
      "date": "2025-06-24",
      "open": "125.11",
      "high": "128.10",
      "low": "124.96",
      "close": "127.91",
      "volume": "26420610"
    },
    {
      "date": "2025-06-25",
      "open": "126.61",
      "high": "127.50",
      "low": "125.62",
      "close": "127.25",
      "volume": "39406990"
    },
    {
      "date": "2025-06-26",
      "open": "129.53",
      "high": "129.85",
      "low": "123.79",
      "close": "126.00",
      "volume": "62678060"
    },
    {
      "date": "2025-06-27",
      "open": "125.14",
      "high": "127.54",
      "low": "123.39",
      "close": "124.76",
      "volume": "36888610"
    },
    {
      "date": "2025-06-30",
      "open": "124.895",
      "high": "125.08",
      "low": "121.85",
      "close": "123.25",
      "volume": "22799680"
    },
    {
      "date": "2025-07-01",
      "open": "122.345",
      "high": "123.9899",
      "low": "119.08",
      "close": "120.89",
      "volume": "24825830"
    },
    {
      "date": "2025-07-02",
      "open": "120.50",
      "high": "123.00",
      "low": "118.06",
      "close": "121.74",
      "volume": "29303780"
    },
    {
      "date": "2025-07-03",
      "open": "122.325",
      "high": "123.63",
      "low": "121.83",
      "close": "122.29",
      "volume": "13247930"
    },
    {
      "date": "2025-07-07",
      "open": "121.18",
      "high": "121.505",
      "low": "118.911",
      "close": "119.92",
      "volume": "19148370"
    },
    {
      "date": "2025-07-08",
      "open": "122.445",
      "high": "125.45",
      "low": "121.95",
      "close": "124.42",
      "volume": "26238160"
    },
    {
      "date": "2025-07-09",
      "open": "124.815",
      "high": "126.15",
      "low": "121.28",
      "close": "122.24",
      "volume": "20463960"
    },
    {
      "date": "2025-07-10",
      "open": "124.28",
      "high": "124.35",
      "low": "122.02",
      "close": "123.11",
      "volume": "15378420"
    },
    {
      "date": "2025-07-11",
      "open": "122.125",
      "high": "124.81",
      "low": "121.24",
      "close": "124.53",
      "volume": "15820590"
    },
    {
      "date": "2025-07-14",
      "open": "120.38",
      "high": "120.44",
      "low": "117.02",
      "close": "118.61",
      "volume": "32117720"
    },
    {
      "date": "2025-07-15",
      "open": "120.94",
      "high": "121.39",
      "low": "119.122",
      "close": "120.11",
      "volume": "24958890"
    },
    {
      "date": "2025-07-16",
      "open": "119.025",
      "high": "119.09",
      "low": "114.8103",
      "close": "116.43",
      "volume": "30614780"
    },
    {
      "date": "2025-07-17",
      "open": "113.93",
      "high": "114.20",
      "low": "110.95",
      "close": "113.26",
      "volume": "34702430"
    },
    {
      "date": "2025-07-18",
      "open": "114.24",
      "high": "114.80",
      "low": "113.28",
      "close": "114.39",
      "volume": "19349850"
    },
    {
      "date": "2025-07-21",
      "open": "113.585",
      "high": "115.92",
      "low": "112.67",
      "close": "113.23",
      "volume": "22189830"
    },
    {
      "date": "2025-07-22",
      "open": "112.855",
      "high": "113.00",
      "low": "108.125",
      "close": "109.22",
      "volume": "27917610"
    },
    {
      "date": "2025-07-23",
      "open": "109.44",
      "high": "110.289",
      "low": "108.876",
      "close": "109.83",
      "volume": "17810000"
    },
    {
      "date": "2025-07-24",
      "open": "111.06",
      "high": "112.73",
      "low": "110.25",
      "close": "111.73",
      "volume": "20293060"
    },
    {
      "date": "2025-07-25",
      "open": "110.99",
      "high": "111.50",
      "low": "108.83",
      "close": "111.26",
      "volume": "16372320"
    },
    {
      "date": "2025-07-28",
      "open": "111.72",
      "high": "112.00",
      "low": "109.86",
      "close": "111.25",
      "volume": "12932260"
    },
    {
      "date": "2025-07-29",
      "open": "112.045",
      "high": "113.54",
      "low": "110.67",
      "close": "111.96",
      "volume": "16653250"
    },
    {
      "date": "2025-07-30",
      "open": "112.60",
      "high": "114.89",
      "low": "112.41",
      "close": "114.74",
      "volume": "16378820"
    },
    {
      "date": "2025-07-31",
      "open": "112.19",
      "high": "112.27",
      "low": "106.94",
      "close": "109.14",
      "volume": "29224340"
    },
    {
      "date": "2025-08-01",
      "open": "105.49",
      "high": "106.50",
      "low": "103.38",
      "close": "104.88",
      "volume": "24003250"
    },
    {
      "date": "2025-08-04",
      "open": "106.015",
      "high": "107.88",
      "low": "105.46",
      "close": "107.77",
      "volume": "14780560"
    },
    {
      "date": "2025-08-05",
      "open": "109.30",
      "high": "110.635",
      "low": "106.83",
      "close": "109.06",
      "volume": "17835960"
    },
    {
      "date": "2025-08-06",
      "open": "107.90",
      "high": "108.955",
      "low": "106.75",
      "close": "108.78",
      "volume": "13021880"
    },
    {
      "date": "2025-08-07",
      "open": "114.14",
      "high": "115.28",
      "low": "110.79",
      "close": "111.87",
      "volume": "18986480"
    },
    {
      "date": "2025-08-08",
      "open": "112.17",
      "high": "119.3299",
      "low": "111.67",
      "close": "118.89",
      "volume": "28962200"
    },
    {
      "date": "2025-08-11",
      "open": "124.97",
      "high": "127.28",
      "low": "121.65",
      "close": "123.72",
      "volume": "35065760"
    },
    {
      "date": "2025-08-12",
      "open": "124.70",
      "high": "128.55",
      "low": "123.0424",
      "close": "127.75",
      "volume": "25990640"
    },
    {
      "date": "2025-08-13",
      "open": "127.58",
      "high": "128.60",
      "low": "123.35",
      "close": "124.27",
      "volume": "18438170"
    },
    {
      "date": "2025-08-14",
      "open": "123.20",
      "high": "125.74",
      "low": "121.40",
      "close": "125.29",
      "volume": "12235950"
    },
    {
      "date": "2025-08-15",
      "open": "123.17",
      "high": "123.38",
      "low": "119.44",
      "close": "120.87",
      "volume": "18986650"
    },
    {
      "date": "2025-08-18",
      "open": "121.35",
      "high": "123.68",
      "low": "120.66",
      "close": "123.55",
      "volume": "12208770"
    },
    {
      "date": "2025-08-19",
      "open": "122.94",
      "high": "124.24",
      "low": "121.31",
      "close": "122.05",
      "volume": "11491230"
    },
    {
      "date": "2025-08-20",
      "open": "118.70",
      "high": "118.91",
      "low": "113.46",
      "close": "117.21",
      "volume": "25794990"
    },
    {
      "date": "2025-08-21",
      "open": "117.00",
      "high": "117.73",
      "low": "115.61",
      "close": "115.79",
      "volume": "13174940"
    },
    {
      "date": "2025-08-22",
      "open": "117.65",
      "high": "120.70",
      "low": "116.51",
      "close": "117.68",
      "volume": "17038260"
    },
    {
      "date": "2025-08-25",
      "open": "117.68",
      "high": "118.08",
      "low": "116.10",
      "close": "116.42",
      "volume": "8674832"
    },
    {
      "date": "2025-08-26",
      "open": "116.09",
      "high": "118.36",
      "low": "115.81",
      "close": "116.50",
      "volume": "12584320"
    },
    {
      "date": "2025-08-27",
      "open": "116.85",
      "high": "118.73",
      "low": "116.44",
      "close": "117.75",
      "volume": "15349290"
    },
    {
      "date": "2025-08-28",
      "open": "118.88",
      "high": "122.571",
      "low": "118.73",
      "close": "122.00",
      "volume": "17295540"
    },
    {
      "date": "2025-08-29",
      "open": "122.60",
      "high": "122.7699",
      "low": "118.06",
      "close": "119.01",
      "volume": "16774030"
    },
    {
      "date": "2025-09-02",
      "open": "115.86",
      "high": "118.555",
      "low": "114.25",
      "close": "118.48",
      "volume": "13771930"
    },
    {
      "date": "2025-09-03",
      "open": "119.36",
      "high": "119.44",
      "low": "117.295",
      "close": "118.72",
      "volume": "14101290"
    },
    {
      "date": "2025-09-04",
      "open": "118.85",
      "high": "124.41",
      "low": "118.52",
      "close": "124.21",
      "volume": "18589050"
    },
    {
      "date": "2025-09-05",
      "open": "127.77",
      "high": "131.41",
      "low": "125.66",
      "close": "131.37",
      "volume": "28416040"
    },
    {
      "date": "2025-09-08",
      "open": "130.55",
      "high": "132.2586",
      "low": "128.40",
      "close": "131.46",
      "volume": "19492590"
    },
    {
      "date": "2025-09-09",
      "open": "131.76",
      "high": "138.00",
      "low": "131.56",
      "close": "135.24",
      "volume": "20704950"
    },
    {
      "date": "2025-09-10",
      "open": "140.02",
      "high": "142.235",
      "low": "138.34",
      "close": "140.00",
      "volume": "25791270"
    },
    {
      "date": "2025-09-11",
      "open": "147.72",
      "high": "156.26",
      "low": "147.61",
      "close": "150.57",
      "volume": "52446420"
    },
    {
      "date": "2025-09-12",
      "open": "153.55",
      "high": "158.28",
      "low": "153.21",
      "close": "157.23",
      "volume": "32288340"
    },
    {
      "date": "2025-09-15",
      "open": "156.96",
      "high": "160.3399",
      "low": "156.55",
      "close": "157.77",
      "volume": "20101400"
    },
    {
      "date": "2025-09-16",
      "open": "157.98",
      "high": "159.56",
      "low": "157.165",
      "close": "158.82",
      "volume": "16911620"
    },
    {
      "date": "2025-09-17",
      "open": "157.405",
      "high": "160.59",
      "low": "155.26",
      "close": "159.99",
      "volume": "18843560"
    },
    {
      "date": "2025-09-18",
      "open": "162.99",
      "high": "170.45",
      "low": "162.60",
      "close": "168.89",
      "volume": "28212800"
    },
    {
      "date": "2025-09-19",
      "open": "162.75",
      "high": "163.70",
      "low": "159.38",
      "close": "162.73",
      "volume": "37309870"
    },
    {
      "date": "2025-09-22",
      "open": "164.375",
      "high": "167.26",
      "low": "161.59",
      "close": "164.62",
      "volume": "25851220"
    },
    {
      "date": "2025-09-23",
      "open": "165.68",
      "high": "168.99",
      "low": "165.23",
      "close": "166.41",
      "volume": "43316500"
    },
    {
      "date": "2025-09-24",
      "open": "165.08",
      "high": "166.00",
      "low": "158.30",
      "close": "161.71",
      "volume": "57096440"
    },
    {
      "date": "2025-09-25",
      "open": "157.39",
      "high": "158.95",
      "low": "154.65",
      "close": "156.83",
      "volume": "32209200"
    },
    {
      "date": "2025-09-26",
      "open": "158.52",
      "high": "158.92",
      "low": "155.18",
      "close": "157.27",
      "volume": "24044950"
    },
    {
      "date": "2025-09-29",
      "open": "160.00",
      "high": "165.80",
      "low": "159.9706",
      "close": "163.90",
      "volume": "26506500"
    },
    {
      "date": "2025-09-30",
      "open": "164.105",
      "high": "168.95",
      "low": "163.96",
      "close": "167.32",
      "volume": "20092460"
    },
    {
      "date": "2025-10-01",
      "open": "165.60",
      "high": "182.39",
      "low": "165.50",
      "close": "182.15",
      "volume": "41674760"
    },
    {
      "date": "2025-10-02",
      "open": "184.955",
      "high": "186.18",
      "low": "181.21",
      "close": "183.75",
      "volume": "25122190"
    },
    {
      "date": "2025-10-03",
      "open": "185.21",
      "high": "191.8499",
      "low": "184.92",
      "close": "187.83",
      "volume": "29399260"
    },
    {
      "date": "2025-10-06",
      "open": "195.01",
      "high": "201.00",
      "low": "189.43",
      "close": "190.96",
      "volume": "36392260"
    },
    {
      "date": "2025-10-07",
      "open": "194.85",
      "high": "195.2999",
      "low": "183.24",
      "close": "185.69",
      "volume": "27828160"
    },
    {
      "date": "2025-10-08",
      "open": "188.99",
      "high": "196.95",
      "low": "188.80",
      "close": "196.54",
      "volume": "26833890"
    },
    {
      "date": "2025-10-09",
      "open": "192.965",
      "high": "196.62",
      "low": "189.50",
      "close": "192.33",
      "volume": "19721480"
    },
    {
      "date": "2025-10-10",
      "open": "192.96",
      "high": "193.44",
      "low": "179.61",
      "close": "181.60",
      "volume": "26990250"
    },
    {
      "date": "2025-10-13",
      "open": "190.79",
      "high": "193.3995",
      "low": "187.99",
      "close": "192.77",
      "volume": "20928380"
    },
    {
      "date": "2025-10-14",
      "open": "186.96",
      "high": "192.46",
      "low": "186.25",
      "close": "187.06",
      "volume": "15912420"
    },
    {
      "date": "2025-10-15",
      "open": "192.475",
      "high": "192.88",
      "low": "187.4235",
      "close": "191.94",
      "volume": "17793130"
    },
    {
      "date": "2025-10-16",
      "open": "199.96",
      "high": "206.34",
      "low": "195.20",
      "close": "202.53",
      "volume": "42041350"
    },
    {
      "date": "2025-10-17",
      "open": "199.28",
      "high": "203.39",
      "low": "195.55",
      "close": "202.38",
      "volume": "23283080"
    },
    {
      "date": "2025-10-20",
      "open": "209.655",
      "high": "214.75",
      "low": "205.50",
      "close": "206.77",
      "volume": "23268430"
    },
    {
      "date": "2025-10-21",
      "open": "204.30",
      "high": "205.87",
      "low": "200.8401",
      "close": "202.29",
      "volume": "13717260"
    },
    {
      "date": "2025-10-22",
      "open": "202.25",
      "high": "205.5764",
      "low": "192.40",
      "close": "198.47",
      "volume": "21949780"
    },
    {
      "date": "2025-10-23",
      "open": "196.70",
      "high": "209.00",
      "low": "195.20",
      "close": "206.71",
      "volume": "19397920"
    },
    {
      "date": "2025-10-24",
      "open": "212.39",
      "high": "219.82",
      "low": "209.98",
      "close": "219.02",
      "volume": "25821760"
    },
    {
      "date": "2025-10-27",
      "open": "224.81",
      "high": "224.98",
      "low": "215.74",
      "close": "220.10",
      "volume": "23873070"
    },
    {
      "date": "2025-10-28",
      "open": "218.93",
      "high": "222.90",
      "low": "217.56",
      "close": "221.91",
      "volume": "14957510"
    },
    {
      "date": "2025-10-29",
      "open": "229.055",
      "high": "232.40",
      "low": "226.10",
      "close": "226.63",
      "volume": "23217290"
    },
    {
      "date": "2025-10-30",
      "open": "226.10",
      "high": "227.40",
      "low": "220.74",
      "close": "224.01",
      "volume": "14795070"
    },
    {
      "date": "2025-10-31",
      "open": "227.75",
      "high": "231.25",
      "low": "218.82",
      "close": "223.77",
      "volume": "16319990"
    },
    {
      "date": "2025-11-03",
      "open": "233.875",
      "high": "237.62",
      "low": "231.80",
      "close": "234.70",
      "volume": "21199300"
    },
    {
      "date": "2025-11-04",
      "open": "222.14",
      "high": "228.6726",
      "low": "217.40",
      "close": "218.03",
      "volume": "23696210"
    },
    {
      "date": "2025-11-05",
      "open": "225.665",
      "high": "239.88",
      "low": "224.725",
      "close": "237.50",
      "volume": "28617390"
    },
    {
      "date": "2025-11-06",
      "open": "237.84",
      "high": "246.41",
      "low": "234.88",
      "close": "238.33",
      "volume": "32016800"
    },
    {
      "date": "2025-11-07",
      "open": "234.03",
      "high": "242.55",
      "low": "226.4001",
      "close": "237.92",
      "volume": "30613840"
    },
    {
      "date": "2025-11-10",
      "open": "247.955",
      "high": "257.07",
      "low": "247.81",
      "close": "253.30",
      "volume": "27870630"
    },
    {
      "date": "2025-11-11",
      "open": "248.34",
      "high": "249.99",
      "low": "238.79",
      "close": "241.11",
      "volume": "22622470"
    },
    {
      "date": "2025-11-12",
      "open": "244.90",
      "high": "249.19",
      "low": "240.84",
      "close": "244.90",
      "volume": "17263140"
    },
    {
      "date": "2025-11-13",
      "open": "243.60",
      "high": "249.50",
      "low": "230.16",
      "close": "236.95",
      "volume": "32324590"
    },
    {
      "date": "2025-11-14",
      "open": "231.45",
      "high": "255.17",
      "low": "231.23",
      "close": "246.83",
      "volume": "36171120"
    },
    {
      "date": "2025-11-17",
      "open": "246.92",
      "high": "260.58",
      "low": "239.46",
      "close": "241.95",
      "volume": "30304350"
    },
    {
      "date": "2025-11-18",
      "open": "235.48",
      "high": "238.93",
      "low": "225.52",
      "close": "228.50",
      "volume": "33843910"
    },
    {
      "date": "2025-11-19",
      "open": "226.91",
      "high": "234.35",
      "low": "216.36",
      "close": "225.92",
      "volume": "35256560"
    },
    {
      "date": "2025-11-20",
      "open": "230.235",
      "high": "230.598",
      "low": "199.60",
      "close": "201.37",
      "volume": "47420730"
    },
    {
      "date": "2025-11-21",
      "open": "204.53",
      "high": "212.00",
      "low": "192.59",
      "close": "207.37",
      "volume": "36679690"
    },
    {
      "date": "2025-11-24",
      "open": "213.41",
      "high": "226.11",
      "low": "212.36",
      "close": "223.93",
      "volume": "33052840"
    },
    {
      "date": "2025-11-25",
      "open": "219.22",
      "high": "226.19",
      "low": "216.00",
      "close": "224.53",
      "volume": "17441640"
    },
    {
      "date": "2025-11-26",
      "open": "229.616",
      "high": "233.8299",
      "low": "226.00",
      "close": "230.26",
      "volume": "17817620"
    },
    {
      "date": "2025-11-28",
      "open": "235.615",
      "high": "238.10",
      "low": "233.47",
      "close": "236.48",
      "volume": "12914740"
    },
    {
      "date": "2025-12-01",
      "open": "232.285",
      "high": "242.36",
      "low": "231.50",
      "close": "240.46",
      "volume": "18238210"
    },
    {
      "date": "2025-12-02",
      "open": "238.745",
      "high": "244.3699",
      "low": "234.33",
      "close": "239.49",
      "volume": "18166230"
    },
    {
      "date": "2025-12-03",
      "open": "236.39",
      "high": "237.80",
      "low": "228.09",
      "close": "234.16",
      "volume": "19188220"
    },
    {
      "date": "2025-12-04",
      "open": "230.28",
      "high": "234.16",
      "low": "223.33",
      "close": "226.65",
      "volume": "23513860"
    },
    {
      "date": "2025-12-05",
      "open": "228.945",
      "high": "240.57",
      "low": "226.685",
      "close": "237.22",
      "volume": "21160980"
    },
    {
      "date": "2025-12-08",
      "open": "243.49",
      "high": "249.23",
      "low": "241.61",
      "close": "246.92",
      "volume": "20495360"
    },
    {
      "date": "2025-12-09",
      "open": "244.485",
      "high": "255.5075",
      "low": "242.83",
      "close": "252.42",
      "volume": "17067050"
    },
    {
      "date": "2025-12-10",
      "open": "255.13",
      "high": "264.75",
      "low": "250.58",
      "close": "263.71",
      "volume": "21960700"
    },
    {
      "date": "2025-12-11",
      "open": "261.53",
      "high": "262.85",
      "low": "251.55",
      "close": "258.46",
      "volume": "18867030"
    },
    {
      "date": "2025-12-12",
      "open": "255.67",
      "high": "255.82",
      "low": "239.32",
      "close": "241.14",
      "volume": "25936930"
    },
    {
      "date": "2025-12-15",
      "open": "247.11",
      "high": "250.11",
      "low": "236.00",
      "close": "237.50",
      "volume": "27483620"
    },
    {
      "date": "2025-12-16",
      "open": "235.80",
      "high": "239.3999",
      "low": "230.58",
      "close": "232.51",
      "volume": "22577260"
    },
    {
      "date": "2025-12-17",
      "open": "236.555",
      "high": "237.45",
      "low": "221.69",
      "close": "225.52",
      "volume": "41957130"
    },
    {
      "date": "2025-12-18",
      "open": "256.53",
      "high": "263.65",
      "low": "245.00",
      "close": "248.55",
      "volume": "65006100"
    },
    {
      "date": "2025-12-19",
      "open": "251.75",
      "high": "268.38",
      "low": "251.745",
      "close": "265.92",
      "volume": "62312100"
    },
    {
      "date": "2025-12-22",
      "open": "277.15",
      "high": "279.99",
      "low": "268.29",
      "close": "276.59",
      "volume": "30961880"
    },
    {
      "date": "2025-12-23",
      "open": "275.92",
      "high": "281.86",
      "low": "272.32",
      "close": "276.27",
      "volume": "20767600"
    },
    {
      "date": "2025-12-24",
      "open": "278.00",
      "high": "289.30",
      "low": "277.25",
      "close": "286.68",
      "volume": "18592570"
    },
    {
      "date": "2025-12-26",
      "open": "290.835",
      "high": "290.87",
      "low": "283.42",
      "close": "284.79",
      "volume": "17878460"
    },
    {
      "date": "2025-12-29",
      "open": "280.325",
      "high": "294.50",
      "low": "278.50",
      "close": "294.37",
      "volume": "26642890"
    },
    {
      "date": "2025-12-30",
      "open": "294.70",
      "high": "298.83",
      "low": "292.01",
      "close": "292.63",
      "volume": "23056390"
    },
    {
      "date": "2025-12-31",
      "open": "293.165",
      "high": "293.165",
      "low": "284.18",
      "close": "285.41",
      "volume": "17573790"
    },
    {
      "date": "2026-01-02",
      "open": "295.125",
      "high": "315.60",
      "low": "294.86",
      "close": "315.42",
      "volume": "42604280"
    },
    {
      "date": "2026-01-05",
      "open": "325.13",
      "high": "325.53",
      "low": "309.55",
      "close": "312.15",
      "volume": "34608590"
    },
    {
      "date": "2026-01-06",
      "open": "318.28",
      "high": "344.55",
      "low": "318.06",
      "close": "343.43",
      "volume": "48732420"
    },
    {
      "date": "2026-01-07",
      "open": "340.71",
      "high": "346.30",
      "low": "337.1801",
      "close": "339.55",
      "volume": "32781100"
    },
    {
      "date": "2026-01-08",
      "open": "342.90",
      "high": "343.66",
      "low": "321.36",
      "close": "327.02",
      "volume": "33897720"
    },
    {
      "date": "2026-01-09",
      "open": "332.745",
      "high": "345.80",
      "low": "326.19",
      "close": "345.09",
      "volume": "33387510"
    },
    {
      "date": "2026-01-12",
      "open": "340.55",
      "high": "348.47",
      "low": "339.32",
      "close": "345.87",
      "volume": "23152590"
    },
    {
      "date": "2026-01-13",
      "open": "346.27",
      "high": "351.23",
      "low": "335.22",
      "close": "338.13",
      "volume": "23881340"
    },
    {
      "date": "2026-01-14",
      "open": "334.84",
      "high": "339.10",
      "low": "328.20",
      "close": "333.35",
      "volume": "20277200"
    },
    {
      "date": "2026-01-15",
      "open": "345.325",
      "high": "347.77",
      "low": "336.27",
      "close": "336.63",
      "volume": "25370230"
    },
    {
      "date": "2026-01-16",
      "open": "353.10",
      "high": "365.81",
      "low": "352.04",
      "close": "362.75",
      "volume": "47901930"
    },
    {
      "date": "2026-01-20",
      "open": "364.68",
      "high": "381.5599",
      "low": "361.35",
      "close": "365.00",
      "volume": "49744910"
    },
    {
      "date": "2026-01-21",
      "open": "372.85",
      "high": "394.20",
      "low": "366.73",
      "close": "389.11",
      "volume": "56712820"
    },
    {
      "date": "2026-01-22",
      "open": "396.64",
      "high": "397.78",
      "low": "376.92",
      "close": "397.58",
      "volume": "39607600"
    },
    {
      "date": "2026-01-23",
      "open": "397.16",
      "high": "412.4299",
      "low": "390.74",
      "close": "399.65",
      "volume": "35404200"
    },
    {
      "date": "2026-01-26",
      "open": "395.50",
      "high": "398.00",
      "low": "384.30",
      "close": "389.09",
      "volume": "29193930"
    },
    {
      "date": "2026-01-27",
      "open": "404.61",
      "high": "416.4499",
      "low": "399.60",
      "close": "410.24",
      "volume": "36212060"
    },
    {
      "date": "2026-01-28",
      "open": "422.435",
      "high": "438.94",
      "low": "417.00",
      "close": "435.28",
      "volume": "42725680"
    },
    {
      "date": "2026-01-29",
      "open": "439.37",
      "high": "444.71",
      "low": "417.70",
      "close": "435.79",
      "volume": "42675710"
    },
    {
      "date": "2026-01-30",
      "open": "446.465",
      "high": "455.50",
      "low": "407.13",
      "close": "414.88",
      "volume": "51022880"
    },
    {
      "date": "2026-02-02",
      "open": "412.18",
      "high": "442.43",
      "low": "410.00",
      "close": "437.80",
      "volume": "37771240"
    },
    {
      "date": "2026-02-03",
      "open": "442.16",
      "high": "442.30",
      "low": "407.53",
      "close": "419.44",
      "volume": "42763290"
    },
    {
      "date": "2026-02-04",
      "open": "410.59",
      "high": "413.00",
      "low": "363.901",
      "close": "379.40",
      "volume": "58074940"
    },
    {
      "date": "2026-02-05",
      "open": "369.62",
      "high": "390.93",
      "low": "366.00",
      "close": "382.89",
      "volume": "38899490"
    },
    {
      "date": "2026-02-06",
      "open": "377.965",
      "high": "396.65",
      "low": "372.8726",
      "close": "394.69",
      "volume": "37196010"
    },
    {
      "date": "2026-02-09",
      "open": "380.69",
      "high": "391.8099",
      "low": "370.68",
      "close": "383.50",
      "volume": "31009560"
    },
    {
      "date": "2026-02-10",
      "open": "375.99",
      "high": "382.79",
      "low": "366.06",
      "close": "373.25",
      "volume": "35433810"
    },
    {
      "date": "2026-02-11",
      "open": "395.385",
      "high": "414.16",
      "low": "386.57",
      "close": "410.34",
      "volume": "48474990"
    },
    {
      "date": "2026-02-12",
      "open": "422.25",
      "high": "438.77",
      "low": "411.1648",
      "close": "413.97",
      "volume": "45639120"
    },
    {
      "date": "2026-02-13",
      "open": "405.19",
      "high": "420.88",
      "low": "392.71",
      "close": "411.66",
      "volume": "33807590"
    },
    {
      "date": "2026-02-17",
      "open": "400.95",
      "high": "413.66",
      "low": "395.30",
      "close": "399.78",
      "volume": "28549510"
    },
    {
      "date": "2026-02-18",
      "open": "399.50",
      "high": "427.85",
      "low": "394.60",
      "close": "420.95",
      "volume": "32306580"
    },
    {
      "date": "2026-02-19",
      "open": "415.81",
      "high": "420.315",
      "low": "407.74",
      "close": "417.35",
      "volume": "21651260"
    },
    {
      "date": "2026-02-20",
      "open": "415.18",
      "high": "430.57",
      "low": "415.15",
      "close": "428.17",
      "volume": "29894910"
    },
    {
      "date": "2026-02-23",
      "open": "422.31",
      "high": "431.695",
      "low": "415.3001",
      "close": "420.97",
      "volume": "25426640"
    },
    {
      "date": "2026-02-24",
      "open": "429.22",
      "high": "436.27",
      "low": "411.28",
      "close": "418.01",
      "volume": "33389160"
    },
    {
      "date": "2026-02-25",
      "open": "426.50",
      "high": "436.8899",
      "low": "423.00",
      "close": "429.00",
      "volume": "27296340"
    },
    {
      "date": "2026-02-26",
      "open": "424.84",
      "high": "434.00",
      "low": "401.96",
      "close": "415.56",
      "volume": "35433460"
    },
    {
      "date": "2026-02-27",
      "open": "401.81",
      "high": "417.96",
      "low": "401.1818",
      "close": "412.37",
      "volume": "28653880"
    },
    {
      "date": "2026-03-02",
      "open": "401.47",
      "high": "417.61",
      "low": "397.00",
      "close": "412.67",
      "volume": "30049200"
    },
    {
      "date": "2026-03-03",
      "open": "386.55",
      "high": "390.09",
      "low": "374.55",
      "close": "379.68",
      "volume": "39010900"
    },
    {
      "date": "2026-03-04",
      "open": "393.635",
      "high": "407.88",
      "low": "387.6089",
      "close": "400.77",
      "volume": "32644900"
    },
    {
      "date": "2026-03-05",
      "open": "398.60",
      "high": "404.53",
      "low": "380.30",
      "close": "397.05",
      "volume": "29960060"
    },
    {
      "date": "2026-03-06",
      "open": "380.14",
      "high": "391.1799",
      "low": "367.45",
      "close": "370.30",
      "volume": "34458780"
    },
    {
      "date": "2026-03-09",
      "open": "363.96",
      "high": "390.00",
      "low": "357.67",
      "close": "389.32",
      "volume": "35547220"
    },
    {
      "date": "2026-03-10",
      "open": "394.01",
      "high": "415.31",
      "low": "393.64",
      "close": "403.11",
      "volume": "33745430"
    },
    {
      "date": "2026-03-11",
      "open": "410.77",
      "high": "422.75",
      "low": "405.79",
      "close": "418.69",
      "volume": "30191430"
    },
    {
      "date": "2026-03-12",
      "open": "409.995",
      "high": "413.73",
      "low": "396.665",
      "close": "405.35",
      "volume": "31720870"
    },
    {
      "date": "2026-03-13",
      "open": "413.75",
      "high": "429.35",
      "low": "413.00",
      "close": "426.13",
      "volume": "39260990"
    },
    {
      "date": "2026-03-16",
      "open": "446.16",
      "high": "454.86",
      "low": "437.745",
      "close": "441.80",
      "volume": "43067570"
    },
    {
      "date": "2026-03-17",
      "open": "452.535",
      "high": "462.7299",
      "low": "445.1401",
      "close": "461.69",
      "volume": "43017890"
    },
    {
      "date": "2026-03-18",
      "open": "464.76",
      "high": "471.34",
      "low": "458.30",
      "close": "461.73",
      "volume": "58973660"
    },
    {
      "date": "2026-03-19",
      "open": "424.97",
      "high": "457.22",
      "low": "421.11",
      "close": "444.27",
      "volume": "74591900"
    },
    {
      "date": "2026-03-20",
      "open": "443.915",
      "high": "449.10",
      "low": "415.3601",
      "close": "422.90",
      "volume": "64224940"
    },
    {
      "date": "2026-03-23",
      "open": "426.145",
      "high": "444.27",
      "low": "401.52",
      "close": "404.35",
      "volume": "54807330"
    },
    {
      "date": "2026-03-24",
      "open": "401.28",
      "high": "404.98",
      "low": "388.91",
      "close": "395.53",
      "volume": "44975060"
    },
    {
      "date": "2026-03-25",
      "open": "383.00",
      "high": "388.92",
      "low": "371.381",
      "close": "382.09",
      "volume": "55328680"
    },
    {
      "date": "2026-03-26",
      "open": "370.02",
      "high": "374.25",
      "low": "350.00",
      "close": "355.46",
      "volume": "54515900"
    },
    {
      "date": "2026-03-27",
      "open": "359.86",
      "high": "368.70",
      "low": "354.0601",
      "close": "357.22",
      "volume": "45806660"
    },
    {
      "date": "2026-03-30",
      "open": "362.66",
      "high": "362.81",
      "low": "318.40",
      "close": "321.80",
      "volume": "73833240"
    },
    {
      "date": "2026-03-31",
      "open": "321.67",
      "high": "337.84",
      "low": "311.49",
      "close": "337.84",
      "volume": "73551840"
    },
    {
      "date": "2026-04-01",
      "open": "348.905",
      "high": "377.8899",
      "low": "343.00",
      "close": "367.85",
      "volume": "74429800"
    },
    {
      "date": "2026-04-02",
      "open": "341.34",
      "high": "366.9399",
      "low": "340.20",
      "close": "366.24",
      "volume": "51498690"
    },
    {
      "date": "2026-04-06",
      "open": "373.80",
      "high": "385.0768",
      "low": "370.61",
      "close": "377.76",
      "volume": "41414860"
    },
    {
      "date": "2026-04-07",
      "open": "374.125",
      "high": "379.2499",
      "low": "364.10",
      "close": "377.58",
      "volume": "40224120"
    },
    {
      "date": "2026-04-08",
      "open": "415.13",
      "high": "416.00",
      "low": "398.88",
      "close": "406.73",
      "volume": "49216630"
    },
    {
      "date": "2026-04-09",
      "open": "407.61",
      "high": "423.94",
      "low": "398.44",
      "close": "421.51",
      "volume": "43100970"
    },
    {
      "date": "2026-04-10",
      "open": "420.29",
      "high": "423.86",
      "low": "410.05",
      "close": "420.59",
      "volume": "36377570"
    },
    {
      "date": "2026-04-13",
      "open": "416.47",
      "high": "426.88",
      "low": "408.50",
      "close": "426.56",
      "volume": "37015800"
    },
    {
      "date": "2026-04-14",
      "open": "434.35",
      "high": "465.78",
      "low": "424.86",
      "close": "465.66",
      "volume": "52534900"
    },
    {
      "date": "2026-04-15",
      "open": "457.625",
      "high": "463.95",
      "low": "439.32",
      "close": "456.23",
      "volume": "40370110"
    },
    {
      "date": "2026-04-16",
      "open": "452.96",
      "high": "462.34",
      "low": "444.38",
      "close": "457.23",
      "volume": "33626380"
    },
    {
      "date": "2026-04-17",
      "open": "466.85",
      "high": "470.97",
      "low": "452.20",
      "close": "455.07",
      "volume": "33405030"
    },
    {
      "date": "2026-04-20",
      "open": "458.25",
      "high": "464.56",
      "low": "435.90",
      "close": "448.42",
      "volume": "32013560"
    },
    {
      "date": "2026-04-21",
      "open": "451.32",
      "high": "457.82",
      "low": "441.30",
      "close": "449.38",
      "volume": "27733990"
    },
    {
      "date": "2026-04-22",
      "open": "462.93",
      "high": "491.98",
      "low": "458.56",
      "close": "487.48",
      "volume": "45998150"
    },
    {
      "date": "2026-04-23",
      "open": "482.28",
      "high": "493.6199",
      "low": "471.80",
      "close": "481.72",
      "volume": "38178000"
    },
    {
      "date": "2026-04-24",
      "open": "495.915",
      "high": "506.99",
      "low": "489.36",
      "close": "496.72",
      "volume": "35379590"
    },
    {
      "date": "2026-04-27",
      "open": "510.56",
      "high": "531.36",
      "low": "510.0185",
      "close": "524.56",
      "volume": "41298790"
    },
    {
      "date": "2026-04-28",
      "open": "503.54",
      "high": "518.8333",
      "low": "488.23",
      "close": "504.29",
      "volume": "44816650"
    },
    {
      "date": "2026-04-29",
      "open": "526.00",
      "high": "531.02",
      "low": "508.8001",
      "close": "518.46",
      "volume": "36248450"
    },
    {
      "date": "2026-04-30",
      "open": "529.74",
      "high": "535.50",
      "low": "502.575",
      "close": "517.16",
      "volume": "36554400"
    },
    {
      "date": "2026-05-01",
      "open": "511.78",
      "high": "545.91",
      "low": "510.21",
      "close": "542.21",
      "volume": "40215250"
    },
    {
      "date": "2026-05-04",
      "open": "560.60",
      "high": "592.799",
      "low": "557.76",
      "close": "576.45",
      "volume": "46043710"
    },
    {
      "date": "2026-05-05",
      "open": "609.775",
      "high": "651.74",
      "low": "605.47",
      "close": "640.20",
      "volume": "64268500"
    },
    {
      "date": "2026-05-06",
      "open": "660.37",
      "high": "667.67",
      "low": "627.58",
      "close": "666.59",
      "volume": "55725840"
    },
    {
      "date": "2026-05-07",
      "open": "649.83",
      "high": "683.09",
      "low": "635.4201",
      "close": "646.63",
      "volume": "47527510"
    },
    {
      "date": "2026-05-08",
      "open": "676.45",
      "high": "747.21",
      "low": "676.21",
      "close": "746.81",
      "volume": "65130910"
    },
    {
      "date": "2026-05-11",
      "open": "792.98",
      "high": "818.67",
      "low": "768.00",
      "close": "795.33",
      "volume": "70972940"
    },
    {
      "date": "2026-05-12",
      "open": "774.70",
      "high": "782.76",
      "low": "706.601",
      "close": "766.58",
      "volume": "73742950"
    },
    {
      "date": "2026-05-13",
      "open": "813.155",
      "high": "814.95",
      "low": "779.47",
      "close": "803.63",
      "volume": "54875150"
    },
    {
      "date": "2026-05-14",
      "open": "787.62",
      "high": "812.00",
      "low": "775.63",
      "close": "776.01",
      "volume": "42142710"
    },
    {
      "date": "2026-05-15",
      "open": "732.57",
      "high": "749.59",
      "low": "719.00",
      "close": "724.66",
      "volume": "48519040"
    },
    {
      "date": "2026-05-18",
      "open": "750.46",
      "high": "757.00",
      "low": "663.25",
      "close": "681.54",
      "volume": "60042490"
    },
    {
      "date": "2026-05-19",
      "open": "665.58",
      "high": "725.95",
      "low": "652.21",
      "close": "698.74",
      "volume": "61792070"
    },
    {
      "date": "2026-05-20",
      "open": "734.955",
      "high": "735.68",
      "low": "700.66",
      "close": "731.99",
      "volume": "48827360"
    },
    {
      "date": "2026-05-21",
      "open": "736.36",
      "high": "764.90",
      "low": "732.20",
      "close": "762.10",
      "volume": "42461460"
    },
    {
      "date": "2026-05-22",
      "open": "756.815",
      "high": "780.1999",
      "low": "747.20",
      "close": "751.00",
      "volume": "36002920"
    },
    {
      "date": "2026-05-26",
      "open": "820.50",
      "high": "916.7999",
      "low": "820.295",
      "close": "895.88",
      "volume": "76560760"
    },
    {
      "date": "2026-05-27",
      "open": "955.66",
      "high": "956.16",
      "low": "888.15",
      "close": "928.41",
      "volume": "72295710"
    },
    {
      "date": "2026-05-28",
      "open": "929.83",
      "high": "949.4899",
      "low": "904.78",
      "close": "923.52",
      "volume": "49694350"
    },
    {
      "date": "2026-05-29",
      "open": "957.00",
      "high": "981.00",
      "low": "940.51",
      "close": "971.00",
      "volume": "60498560"
    },
    {
      "date": "2026-06-01",
      "open": "1009.72",
      "high": "1046.97",
      "low": "1009.50",
      "close": "1035.50",
      "volume": "46552120"
    },
    {
      "date": "2026-06-02",
      "open": "1050.00",
      "high": "1076.56",
      "low": "1017.201",
      "close": "1064.10",
      "volume": "47555370"
    },
    {
      "date": "2026-06-03",
      "open": "1079.01",
      "high": "1089.29",
      "low": "1038.50",
      "close": "1079.57",
      "volume": "40324180"
    },
    {
      "date": "2026-06-04",
      "open": "1007.10",
      "high": "1036.3699",
      "low": "971.68",
      "close": "996.00",
      "volume": "54917160"
    },
    {
      "date": "2026-06-05",
      "open": "944.40",
      "high": "961.89",
      "low": "864.01",
      "close": "864.01",
      "volume": "77250540"
    },
    {
      "date": "2026-06-08",
      "open": "938.265",
      "high": "962.95",
      "low": "916.50",
      "close": "949.28",
      "volume": "54097770"
    },
    {
      "date": "2026-06-09",
      "open": "988.175",
      "high": "989.15",
      "low": "854.35",
      "close": "935.89",
      "volume": "73448650"
    },
    {
      "date": "2026-06-10",
      "open": "905.13",
      "high": "957.48",
      "low": "883.25",
      "close": "891.88",
      "volume": "55712570"
    },
    {
      "date": "2026-06-11",
      "open": "904.37",
      "high": "996.77",
      "low": "895.50",
      "close": "995.87",
      "volume": "59418900"
    },
    {
      "date": "2026-06-12",
      "open": "971.81",
      "high": "1012.6198",
      "low": "960.19",
      "close": "981.61",
      "volume": "40995390"
    },
    {
      "date": "2026-06-15",
      "open": "1055.89",
      "high": "1097.47",
      "low": "1051.5001",
      "close": "1087.99",
      "volume": "44994610"
    },
    {
      "date": "2026-06-16",
      "open": "1099.70",
      "high": "1110.3999",
      "low": "1020.00",
      "close": "1020.76",
      "volume": "45499760"
    },
    {
      "date": "2026-06-17",
      "open": "1061.30",
      "high": "1093.67",
      "low": "1014.14",
      "close": "1043.19",
      "volume": "46149180"
    },
    {
      "date": "2026-06-18",
      "open": "1108.065",
      "high": "1149.43",
      "low": "1092.7935",
      "close": "1133.99",
      "volume": "64642540"
    },
    {
      "date": "2026-06-22",
      "open": "1196.215",
      "high": "1213.56",
      "low": "1168.57",
      "close": "1211.38",
      "volume": "53140820"
    },
    {
      "date": "2026-06-23",
      "open": "1080.00",
      "high": "1125.00",
      "low": "1038.50",
      "close": "1051.77",
      "volume": "60243260"
    },
    {
      "date": "2026-06-24",
      "open": "1082.22",
      "high": "1083.32",
      "low": "991.1001",
      "close": "1048.51",
      "volume": "68935710"
    },
    {
      "date": "2026-06-25",
      "open": "1233.00",
      "high": "1255.00",
      "low": "1136.31",
      "close": "1213.56",
      "volume": "83040960"
    },
    {
      "date": "2026-06-26",
      "open": "1139.075",
      "high": "1198.7121",
      "low": "1121.36",
      "close": "1132.33",
      "volume": "86405310"
    },
    {
      "date": "2026-06-29",
      "open": "1128.70",
      "high": "1148.79",
      "low": "1023.65",
      "close": "1145.28",
      "volume": "60694110"
    },
    {
      "date": "2026-06-30",
      "open": "1144.73",
      "high": "1168.68",
      "low": "1124.66",
      "close": "1154.29",
      "volume": "42152630"
    },
    {
      "date": "2026-07-01",
      "open": "1082.01",
      "high": "1097.00",
      "low": "1032.20",
      "close": "1032.28",
      "volume": "51328100"
    },
    {
      "date": "2026-07-02",
      "open": "1041.50",
      "high": "1064.64",
      "low": "950.28",
      "close": "975.56",
      "volume": "61844370"
    },
    {
      "date": "2026-07-06",
      "open": "1007.00",
      "high": "1019.00",
      "low": "980.85",
      "close": "984.75",
      "volume": "37115850"
    },
    {
      "date": "2026-07-07",
      "open": "923.01",
      "high": "942.02",
      "low": "891.66",
      "close": "938.38",
      "volume": "52367530"
    },
    {
      "date": "2026-07-08",
      "open": "902.64",
      "high": "959.00",
      "low": "900.41",
      "close": "948.80",
      "volume": "42978960"
    },
    {
      "date": "2026-07-09",
      "open": "1016.51",
      "high": "1035.50",
      "low": "987.13",
      "close": "991.64",
      "volume": "41110750"
    },
    {
      "date": "2026-07-10",
      "open": "964.975",
      "high": "998.00",
      "low": "954.13",
      "close": "979.30",
      "volume": "31768090"
    },
    {
      "date": "2026-07-13",
      "open": "929.00",
      "high": "943.50",
      "low": "902.60",
      "close": "937.00",
      "volume": "35536240"
    },
    {
      "date": "2026-07-14",
      "open": "988.38",
      "high": "994.80",
      "low": "950.07",
      "close": "983.12",
      "volume": "30835230"
    },
    {
      "date": "2026-07-15",
      "open": "975.805",
      "high": "978.40",
      "low": "873.6301",
      "close": "904.28",
      "volume": "54779240"
    },
    {
      "date": "2026-07-16",
      "open": "866.765",
      "high": "887.71",
      "low": "840.51",
      "close": "853.20",
      "volume": "46718030"
    },
    {
      "date": "2026-07-17",
      "open": "822.525",
      "high": "903.96",
      "low": "804.00",
      "close": "848.95",
      "volume": "63346280"
    },
    {
      "date": "2026-07-20",
      "open": "885.57",
      "high": "900.9999",
      "low": "858.90",
      "close": "865.46",
      "volume": "37705240"
    },
    {
      "date": "2026-07-21",
      "open": "925.35",
      "high": "982.88",
      "low": "916.5701",
      "close": "970.82",
      "volume": "49369020"
    },
    {
      "date": "2026-07-22",
      "open": "938.25",
      "high": "982.62",
      "low": "936.06",
      "close": "959.48",
      "volume": "31588640"
    },
    {
      "date": "2026-07-23",
      "open": "975.13",
      "high": "1011.77",
      "low": "964.40",
      "close": "990.21",
      "volume": "40196320"
    },
    {
      "date": "2026-07-24",
      "open": "959.03",
      "high": "967.14",
      "low": "904.00",
      "close": "920.95",
      "volume": "40803070"
    },
    {
      "date": "2026-07-27",
      "open": "932.445",
      "high": "935.00",
      "low": "854.79",
      "close": "900.20",
      "volume": "47591160"
    },
    {
      "date": "2026-07-28",
      "open": "839.61",
      "high": "848.36",
      "low": "789.09",
      "close": "820.53",
      "volume": "61039320"
    },
    {
      "date": "2026-07-29",
      "open": "833.00",
      "high": "841.80",
      "low": "737.88",
      "close": "739.00",
      "volume": "69845970"
    },
    {
      "date": "2026-07-30",
      "open": "793.135",
      "high": "882.50",
      "low": "789.00",
      "close": "874.66",
      "volume": "63075300"
    },
    {
      "date": "2026-07-31",
      "open": "919.65",
      "high": "930.88",
      "low": "818.00",
      "close": "823.03",
      "volume": "54538600"
    },
    {
      "date": "2026-08-03",
      "open": "786.355",
      "high": "836.62",
      "low": "770.10",
      "close": "829.50",
      "volume": "42607140"
    },
    {
      "date": "2026-08-04",
      "open": "866.82",
      "high": "902.4299",
      "low": "858.50",
      "close": "892.67",
      "volume": "37478560"
    },
    {
      "date": "2026-08-05",
      "open": "885.30",
      "high": "928.98",
      "low": "881.20",
      "close": "893.19",
      "volume": "34720300"
    }
  ]
}