{
  "source": "https://api.nasdaq.com/api/quote/MSFT/historical",
  "symbol": "MSFT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "288.505",
      "high": "289.50",
      "low": "287.6238",
      "close": "289.46",
      "volume": "16589340"
    },
    {
      "date": "2021-08-09",
      "open": "289.75",
      "high": "291.55",
      "low": "287.81",
      "close": "288.33",
      "volume": "16117630"
    },
    {
      "date": "2021-08-10",
      "open": "288.80",
      "high": "289.25",
      "low": "285.20",
      "close": "286.44",
      "volume": "18616580"
    },
    {
      "date": "2021-08-11",
      "open": "287.21",
      "high": "288.66",
      "low": "285.86",
      "close": "286.95",
      "volume": "13955930"
    },
    {
      "date": "2021-08-12",
      "open": "286.63",
      "high": "289.97",
      "low": "286.34",
      "close": "289.81",
      "volume": "14570390"
    },
    {
      "date": "2021-08-13",
      "open": "289.48",
      "high": "292.90",
      "low": "289.30",
      "close": "292.85",
      "volume": "18249050"
    },
    {
      "date": "2021-08-16",
      "open": "293.19",
      "high": "294.82",
      "low": "290.02",
      "close": "294.60",
      "volume": "22516030"
    },
    {
      "date": "2021-08-17",
      "open": "292.39",
      "high": "293.43",
      "low": "291.08",
      "close": "293.08",
      "volume": "20075250"
    },
    {
      "date": "2021-08-18",
      "open": "292.04",
      "high": "294.82",
      "low": "290.27",
      "close": "290.73",
      "volume": "21812990"
    },
    {
      "date": "2021-08-19",
      "open": "288.694",
      "high": "297.47",
      "low": "288.64",
      "close": "296.77",
      "volume": "29850460"
    },
    {
      "date": "2021-08-20",
      "open": "299.72",
      "high": "305.84",
      "low": "298.06",
      "close": "304.36",
      "volume": "40817650"
    },
    {
      "date": "2021-08-23",
      "open": "303.245",
      "high": "305.40",
      "low": "301.85",
      "close": "304.65",
      "volume": "22830160"
    },
    {
      "date": "2021-08-24",
      "open": "305.02",
      "high": "305.65",
      "low": "302.0035",
      "close": "302.62",
      "volume": "18175770"
    },
    {
      "date": "2021-08-25",
      "open": "304.30",
      "high": "304.59",
      "low": "300.42",
      "close": "302.01",
      "volume": "20006060"
    },
    {
      "date": "2021-08-26",
      "open": "300.99",
      "high": "302.429",
      "low": "298.95",
      "close": "299.09",
      "volume": "17666080"
    },
    {
      "date": "2021-08-27",
      "open": "298.987",
      "high": "300.87",
      "low": "296.83",
      "close": "299.72",
      "volume": "22605730"
    },
    {
      "date": "2021-08-30",
      "open": "301.115",
      "high": "304.22",
      "low": "301.06",
      "close": "303.59",
      "volume": "16348070"
    },
    {
      "date": "2021-08-31",
      "open": "304.42",
      "high": "304.50",
      "low": "301.50",
      "close": "301.88",
      "volume": "26285340"
    },
    {
      "date": "2021-09-01",
      "open": "302.865",
      "high": "305.19",
      "low": "301.49",
      "close": "301.83",
      "volume": "18983830"
    },
    {
      "date": "2021-09-02",
      "open": "302.20",
      "high": "303.3602",
      "low": "300.18",
      "close": "301.15",
      "volume": "16290550"
    },
    {
      "date": "2021-09-03",
      "open": "300.99",
      "high": "302.60",
      "low": "300.26",
      "close": "301.14",
      "volume": "14751610"
    },
    {
      "date": "2021-09-07",
      "open": "301.005",
      "high": "301.09",
      "low": "298.20",
      "close": "300.18",
      "volume": "17184080"
    },
    {
      "date": "2021-09-08",
      "open": "299.78",
      "high": "300.61",
      "low": "297.4651",
      "close": "300.21",
      "volume": "15046820"
    },
    {
      "date": "2021-09-09",
      "open": "300.82",
      "high": "302.14",
      "low": "297.00",
      "close": "297.25",
      "volume": "19927000"
    },
    {
      "date": "2021-09-10",
      "open": "298.415",
      "high": "299.92",
      "low": "295.38",
      "close": "295.71",
      "volume": "19633360"
    },
    {
      "date": "2021-09-13",
      "open": "297.55",
      "high": "298.54",
      "low": "294.08",
      "close": "296.99",
      "volume": "23652950"
    },
    {
      "date": "2021-09-14",
      "open": "299.56",
      "high": "301.39",
      "low": "298.10",
      "close": "299.79",
      "volume": "21853430"
    },
    {
      "date": "2021-09-15",
      "open": "303.26",
      "high": "305.32",
      "low": "301.82",
      "close": "304.82",
      "volume": "28356300"
    },
    {
      "date": "2021-09-16",
      "open": "303.76",
      "high": "305.31",
      "low": "300.76",
      "close": "305.22",
      "volume": "19550820"
    },
    {
      "date": "2021-09-17",
      "open": "304.17",
      "high": "304.50",
      "low": "299.53",
      "close": "299.87",
      "volume": "41372460"
    },
    {
      "date": "2021-09-20",
      "open": "296.33",
      "high": "298.72",
      "low": "289.52",
      "close": "294.30",
      "volume": "38278660"
    },
    {
      "date": "2021-09-21",
      "open": "295.69",
      "high": "297.54",
      "low": "294.07",
      "close": "294.80",
      "volume": "22364100"
    },
    {
      "date": "2021-09-22",
      "open": "296.725",
      "high": "300.22",
      "low": "294.51",
      "close": "298.58",
      "volume": "26626340"
    },
    {
      "date": "2021-09-23",
      "open": "298.845",
      "high": "300.90",
      "low": "297.5339",
      "close": "299.56",
      "volume": "18604600"
    },
    {
      "date": "2021-09-24",
      "open": "298.23",
      "high": "299.80",
      "low": "296.93",
      "close": "299.35",
      "volume": "14998980"
    },
    {
      "date": "2021-09-27",
      "open": "296.14",
      "high": "296.47",
      "low": "292.9449",
      "close": "294.17",
      "volume": "23571740"
    },
    {
      "date": "2021-09-28",
      "open": "289.795",
      "high": "290.78",
      "low": "282.75",
      "close": "283.52",
      "volume": "43186240"
    },
    {
      "date": "2021-09-29",
      "open": "285.10",
      "high": "286.77",
      "low": "283.01",
      "close": "284.00",
      "volume": "26353700"
    },
    {
      "date": "2021-09-30",
      "open": "285.71",
      "high": "287.83",
      "low": "281.62",
      "close": "281.92",
      "volume": "32343640"
    },
    {
      "date": "2021-10-01",
      "open": "282.122",
      "high": "289.98",
      "low": "281.29",
      "close": "289.10",
      "volume": "30086280"
    },
    {
      "date": "2021-10-04",
      "open": "287.40",
      "high": "287.75",
      "low": "280.25",
      "close": "283.11",
      "volume": "31350750"
    },
    {
      "date": "2021-10-05",
      "open": "284.0464",
      "high": "290.398",
      "low": "284.0464",
      "close": "288.76",
      "volume": "24993020"
    },
    {
      "date": "2021-10-06",
      "open": "285.78",
      "high": "293.63",
      "low": "285.5093",
      "close": "293.11",
      "volume": "28002560"
    },
    {
      "date": "2021-10-07",
      "open": "295.175",
      "high": "296.64",
      "low": "293.92",
      "close": "294.85",
      "volume": "20430470"
    },
    {
      "date": "2021-10-08",
      "open": "296.219",
      "high": "296.6409",
      "low": "293.76",
      "close": "294.85",
      "volume": "17685700"
    },
    {
      "date": "2021-10-11",
      "open": "292.92",
      "high": "297.97",
      "low": "292.745",
      "close": "294.23",
      "volume": "19298630"
    },
    {
      "date": "2021-10-12",
      "open": "295.34",
      "high": "295.44",
      "low": "292.35",
      "close": "292.88",
      "volume": "17974140"
    },
    {
      "date": "2021-10-13",
      "open": "294.91",
      "high": "297.28",
      "low": "293.49",
      "close": "296.31",
      "volume": "23424030"
    },
    {
      "date": "2021-10-14",
      "open": "299.21",
      "high": "303.27",
      "low": "297.83",
      "close": "302.75",
      "volume": "27262900"
    },
    {
      "date": "2021-10-15",
      "open": "302.34",
      "high": "304.45",
      "low": "300.5191",
      "close": "304.21",
      "volume": "25384800"
    },
    {
      "date": "2021-10-18",
      "open": "303.57",
      "high": "308.21",
      "low": "302.69",
      "close": "307.29",
      "volume": "22729300"
    },
    {
      "date": "2021-10-19",
      "open": "308.348",
      "high": "309.30",
      "low": "307.22",
      "close": "308.23",
      "volume": "17682140"
    },
    {
      "date": "2021-10-20",
      "open": "309.21",
      "high": "309.70",
      "low": "306.11",
      "close": "307.41",
      "volume": "16537070"
    },
    {
      "date": "2021-10-21",
      "open": "307.17",
      "high": "311.02",
      "low": "306.36",
      "close": "310.76",
      "volume": "16918100"
    },
    {
      "date": "2021-10-22",
      "open": "310.40",
      "high": "311.09",
      "low": "307.80",
      "close": "309.16",
      "volume": "17449330"
    },
    {
      "date": "2021-10-25",
      "open": "309.36",
      "high": "309.40",
      "low": "306.46",
      "close": "308.13",
      "volume": "17554470"
    },
    {
      "date": "2021-10-26",
      "open": "311.00",
      "high": "312.395",
      "low": "308.5967",
      "close": "310.11",
      "volume": "28107350"
    },
    {
      "date": "2021-10-27",
      "open": "316.00",
      "high": "326.0973",
      "low": "316.00",
      "close": "323.17",
      "volume": "52588690"
    },
    {
      "date": "2021-10-28",
      "open": "324.325",
      "high": "324.87",
      "low": "321.3601",
      "close": "324.35",
      "volume": "26297940"
    },
    {
      "date": "2021-10-29",
      "open": "324.13",
      "high": "332.00",
      "low": "323.90",
      "close": "331.62",
      "volume": "34765980"
    },
    {
      "date": "2021-11-01",
      "open": "331.355",
      "high": "331.49",
      "low": "326.37",
      "close": "329.37",
      "volume": "27073180"
    },
    {
      "date": "2021-11-02",
      "open": "330.31",
      "high": "333.45",
      "low": "330.00",
      "close": "333.13",
      "volume": "26487110"
    },
    {
      "date": "2021-11-03",
      "open": "333.90",
      "high": "334.90",
      "low": "330.65",
      "close": "334.00",
      "volume": "21500080"
    },
    {
      "date": "2021-11-04",
      "open": "332.89",
      "high": "336.54",
      "low": "329.51",
      "close": "336.44",
      "volume": "23992200"
    },
    {
      "date": "2021-11-05",
      "open": "338.51",
      "high": "338.79",
      "low": "334.4217",
      "close": "336.06",
      "volume": "22570100"
    },
    {
      "date": "2021-11-08",
      "open": "337.30",
      "high": "337.65",
      "low": "334.44",
      "close": "336.99",
      "volume": "20897000"
    },
    {
      "date": "2021-11-09",
      "open": "337.107",
      "high": "338.72",
      "low": "334.53",
      "close": "335.95",
      "volume": "21307370"
    },
    {
      "date": "2021-11-10",
      "open": "334.57",
      "high": "334.6303",
      "low": "329.92",
      "close": "330.80",
      "volume": "25500940"
    },
    {
      "date": "2021-11-11",
      "open": "331.25",
      "high": "333.7746",
      "low": "330.51",
      "close": "332.43",
      "volume": "16849840"
    },
    {
      "date": "2021-11-12",
      "open": "333.92",
      "high": "337.23",
      "low": "333.79",
      "close": "336.72",
      "volume": "23831050"
    },
    {
      "date": "2021-11-15",
      "open": "337.54",
      "high": "337.88",
      "low": "334.034",
      "close": "336.07",
      "volume": "16723010"
    },
    {
      "date": "2021-11-16",
      "open": "335.68",
      "high": "340.67",
      "low": "335.51",
      "close": "339.51",
      "volume": "20886830"
    },
    {
      "date": "2021-11-17",
      "open": "338.94",
      "high": "342.19",
      "low": "338.00",
      "close": "339.12",
      "volume": "19053380"
    },
    {
      "date": "2021-11-18",
      "open": "338.18",
      "high": "342.45",
      "low": "337.12",
      "close": "341.27",
      "volume": "22463530"
    },
    {
      "date": "2021-11-19",
      "open": "342.64",
      "high": "345.10",
      "low": "342.20",
      "close": "343.11",
      "volume": "21963400"
    },
    {
      "date": "2021-11-22",
      "open": "344.62",
      "high": "349.67",
      "low": "339.55",
      "close": "339.83",
      "volume": "31031110"
    },
    {
      "date": "2021-11-23",
      "open": "337.05",
      "high": "339.45",
      "low": "333.56",
      "close": "337.68",
      "volume": "30427560"
    },
    {
      "date": "2021-11-24",
      "open": "336.28",
      "high": "338.16",
      "low": "333.911",
      "close": "337.91",
      "volume": "21661310"
    },
    {
      "date": "2021-11-26",
      "open": "334.35",
      "high": "337.93",
      "low": "328.12",
      "close": "329.68",
      "volume": "24217240"
    },
    {
      "date": "2021-11-29",
      "open": "334.94",
      "high": "339.03",
      "low": "334.74",
      "close": "336.63",
      "volume": "28563480"
    },
    {
      "date": "2021-11-30",
      "open": "335.32",
      "high": "337.78",
      "low": "328.99",
      "close": "330.59",
      "volume": "42885610"
    },
    {
      "date": "2021-12-01",
      "open": "335.13",
      "high": "339.28",
      "low": "329.39",
      "close": "330.08",
      "volume": "33401150"
    },
    {
      "date": "2021-12-02",
      "open": "330.30",
      "high": "333.49",
      "low": "327.8028",
      "close": "329.49",
      "volume": "30765980"
    },
    {
      "date": "2021-12-03",
      "open": "331.99",
      "high": "332.70",
      "low": "318.03",
      "close": "323.01",
      "volume": "41779280"
    },
    {
      "date": "2021-12-06",
      "open": "323.95",
      "high": "327.45",
      "low": "319.23",
      "close": "326.19",
      "volume": "30032560"
    },
    {
      "date": "2021-12-07",
      "open": "331.64",
      "high": "335.80",
      "low": "330.10",
      "close": "334.92",
      "volume": "31021940"
    },
    {
      "date": "2021-12-08",
      "open": "335.31",
      "high": "335.50",
      "low": "330.80",
      "close": "334.97",
      "volume": "24760990"
    },
    {
      "date": "2021-12-09",
      "open": "334.41",
      "high": "336.489",
      "low": "332.12",
      "close": "333.10",
      "volume": "22214160"
    },
    {
      "date": "2021-12-10",
      "open": "334.98",
      "high": "343.00",
      "low": "334.79",
      "close": "342.54",
      "volume": "38095690"
    },
    {
      "date": "2021-12-13",
      "open": "340.68",
      "high": "343.79",
      "low": "339.08",
      "close": "339.40",
      "volume": "28899430"
    },
    {
      "date": "2021-12-14",
      "open": "333.22",
      "high": "334.64",
      "low": "324.11",
      "close": "328.34",
      "volume": "44438700"
    },
    {
      "date": "2021-12-15",
      "open": "328.61",
      "high": "335.19",
      "low": "324.50",
      "close": "334.65",
      "volume": "35381120"
    },
    {
      "date": "2021-12-16",
      "open": "335.71",
      "high": "336.76",
      "low": "323.02",
      "close": "324.90",
      "volume": "35034830"
    },
    {
      "date": "2021-12-17",
      "open": "320.88",
      "high": "324.92",
      "low": "317.25",
      "close": "323.80",
      "volume": "47983710"
    },
    {
      "date": "2021-12-20",
      "open": "320.05",
      "high": "322.80",
      "low": "317.57",
      "close": "319.91",
      "volume": "28326530"
    },
    {
      "date": "2021-12-21",
      "open": "323.29",
      "high": "327.73",
      "low": "319.80",
      "close": "327.29",
      "volume": "24740600"
    },
    {
      "date": "2021-12-22",
      "open": "328.30",
      "high": "333.605",
      "low": "325.75",
      "close": "333.20",
      "volume": "24831490"
    },
    {
      "date": "2021-12-23",
      "open": "332.75",
      "high": "336.39",
      "low": "332.73",
      "close": "334.69",
      "volume": "19617850"
    },
    {
      "date": "2021-12-27",
      "open": "335.46",
      "high": "342.48",
      "low": "335.43",
      "close": "342.45",
      "volume": "19947030"
    },
    {
      "date": "2021-12-28",
      "open": "343.15",
      "high": "343.81",
      "low": "340.32",
      "close": "341.25",
      "volume": "15661470"
    },
    {
      "date": "2021-12-29",
      "open": "341.30",
      "high": "344.30",
      "low": "339.68",
      "close": "341.95",
      "volume": "15041960"
    },
    {
      "date": "2021-12-30",
      "open": "341.91",
      "high": "343.13",
      "low": "338.82",
      "close": "339.32",
      "volume": "15994470"
    },
    {
      "date": "2021-12-31",
      "open": "338.51",
      "high": "339.355",
      "low": "335.85",
      "close": "336.32",
      "volume": "18000800"
    },
    {
      "date": "2022-01-03",
      "open": "335.35",
      "high": "338.00",
      "low": "329.78",
      "close": "334.75",
      "volume": "28918010"
    },
    {
      "date": "2022-01-04",
      "open": "334.83",
      "high": "335.20",
      "low": "326.12",
      "close": "329.01",
      "volume": "32674310"
    },
    {
      "date": "2022-01-05",
      "open": "325.86",
      "high": "326.07",
      "low": "315.98",
      "close": "316.38",
      "volume": "40054330"
    },
    {
      "date": "2022-01-06",
      "open": "313.15",
      "high": "318.70",
      "low": "311.49",
      "close": "313.88",
      "volume": "39646150"
    },
    {
      "date": "2022-01-07",
      "open": "314.15",
      "high": "316.50",
      "low": "310.09",
      "close": "314.04",
      "volume": "32720020"
    },
    {
      "date": "2022-01-10",
      "open": "309.485",
      "high": "314.72",
      "low": "304.69",
      "close": "314.27",
      "volume": "44289470"
    },
    {
      "date": "2022-01-11",
      "open": "313.38",
      "high": "316.61",
      "low": "309.89",
      "close": "314.98",
      "volume": "29386770"
    },
    {
      "date": "2022-01-12",
      "open": "319.67",
      "high": "323.41",
      "low": "317.08",
      "close": "318.27",
      "volume": "34372220"
    },
    {
      "date": "2022-01-13",
      "open": "320.466",
      "high": "320.88",
      "low": "304.00",
      "close": "304.80",
      "volume": "45365980"
    },
    {
      "date": "2022-01-14",
      "open": "304.25",
      "high": "310.82",
      "low": "303.75",
      "close": "310.20",
      "volume": "39846410"
    },
    {
      "date": "2022-01-18",
      "open": "304.07",
      "high": "309.80",
      "low": "301.74",
      "close": "302.65",
      "volume": "42434110"
    },
    {
      "date": "2022-01-19",
      "open": "306.29",
      "high": "313.9093",
      "low": "302.70",
      "close": "303.33",
      "volume": "45933860"
    },
    {
      "date": "2022-01-20",
      "open": "309.07",
      "high": "311.6494",
      "low": "301.14",
      "close": "301.60",
      "volume": "35380680"
    },
    {
      "date": "2022-01-21",
      "open": "302.685",
      "high": "304.11",
      "low": "295.61",
      "close": "296.03",
      "volume": "57984400"
    },
    {
      "date": "2022-01-24",
      "open": "292.20",
      "high": "297.11",
      "low": "276.05",
      "close": "296.37",
      "volume": "86035390"
    },
    {
      "date": "2022-01-25",
      "open": "291.52",
      "high": "294.99",
      "low": "285.17",
      "close": "288.49",
      "volume": "72848640"
    },
    {
      "date": "2022-01-26",
      "open": "307.985",
      "high": "308.50",
      "low": "293.03",
      "close": "296.71",
      "volume": "90428850"
    },
    {
      "date": "2022-01-27",
      "open": "302.66",
      "high": "307.30",
      "low": "297.93",
      "close": "299.84",
      "volume": "53481320"
    },
    {
      "date": "2022-01-28",
      "open": "300.23",
      "high": "308.48",
      "low": "294.45",
      "close": "308.26",
      "volume": "49743700"
    },
    {
      "date": "2022-01-31",
      "open": "308.95",
      "high": "312.38",
      "low": "306.37",
      "close": "310.98",
      "volume": "46444540"
    },
    {
      "date": "2022-02-01",
      "open": "310.41",
      "high": "310.63",
      "low": "305.1293",
      "close": "308.76",
      "volume": "40950400"
    },
    {
      "date": "2022-02-02",
      "open": "309.63",
      "high": "315.12",
      "low": "308.88",
      "close": "313.46",
      "volume": "36635990"
    },
    {
      "date": "2022-02-03",
      "open": "309.49",
      "high": "311.23",
      "low": "299.96",
      "close": "301.25",
      "volume": "43729970"
    },
    {
      "date": "2022-02-04",
      "open": "300.21",
      "high": "308.80",
      "low": "299.97",
      "close": "305.94",
      "volume": "35096490"
    },
    {
      "date": "2022-02-07",
      "open": "306.17",
      "high": "307.84",
      "low": "299.90",
      "close": "300.95",
      "volume": "28533290"
    },
    {
      "date": "2022-02-08",
      "open": "301.25",
      "high": "305.561",
      "low": "299.95",
      "close": "304.56",
      "volume": "32421190"
    },
    {
      "date": "2022-02-09",
      "open": "309.865",
      "high": "311.93",
      "low": "307.39",
      "close": "311.21",
      "volume": "31284670"
    },
    {
      "date": "2022-02-10",
      "open": "304.04",
      "high": "309.12",
      "low": "300.70",
      "close": "302.38",
      "volume": "45386200"
    },
    {
      "date": "2022-02-11",
      "open": "303.19",
      "high": "304.29",
      "low": "294.22",
      "close": "295.04",
      "volume": "39175620"
    },
    {
      "date": "2022-02-14",
      "open": "293.77",
      "high": "296.76",
      "low": "291.35",
      "close": "295.00",
      "volume": "36359490"
    },
    {
      "date": "2022-02-15",
      "open": "300.008",
      "high": "300.80",
      "low": "297.02",
      "close": "300.47",
      "volume": "27379490"
    },
    {
      "date": "2022-02-16",
      "open": "298.365",
      "high": "300.87",
      "low": "293.68",
      "close": "299.50",
      "volume": "29982120"
    },
    {
      "date": "2022-02-17",
      "open": "296.36",
      "high": "296.80",
      "low": "290.00",
      "close": "290.73",
      "volume": "32461580"
    },
    {
      "date": "2022-02-18",
      "open": "293.05",
      "high": "293.86",
      "low": "286.305",
      "close": "287.93",
      "volume": "34264010"
    },
    {
      "date": "2022-02-22",
      "open": "285.00",
      "high": "291.54",
      "low": "284.50",
      "close": "287.72",
      "volume": "41736120"
    },
    {
      "date": "2022-02-23",
      "open": "290.18",
      "high": "291.70",
      "low": "280.10",
      "close": "280.27",
      "volume": "37811170"
    },
    {
      "date": "2022-02-24",
      "open": "272.51",
      "high": "295.16",
      "low": "271.52",
      "close": "294.59",
      "volume": "56989690"
    },
    {
      "date": "2022-02-25",
      "open": "295.14",
      "high": "297.63",
      "low": "291.655",
      "close": "297.31",
      "volume": "32546720"
    },
    {
      "date": "2022-02-28",
      "open": "294.31",
      "high": "299.14",
      "low": "293.00",
      "close": "298.79",
      "volume": "34627460"
    },
    {
      "date": "2022-03-01",
      "open": "296.40",
      "high": "299.97",
      "low": "292.15",
      "close": "294.95",
      "volume": "31217780"
    },
    {
      "date": "2022-03-02",
      "open": "295.36",
      "high": "301.47",
      "low": "293.698",
      "close": "300.19",
      "volume": "31873010"
    },
    {
      "date": "2022-03-03",
      "open": "302.89",
      "high": "303.13",
      "low": "294.05",
      "close": "295.92",
      "volume": "27314470"
    },
    {
      "date": "2022-03-04",
      "open": "294.29",
      "high": "295.66",
      "low": "287.165",
      "close": "289.86",
      "volume": "32369660"
    },
    {
      "date": "2022-03-07",
      "open": "288.53",
      "high": "289.69",
      "low": "278.53",
      "close": "278.91",
      "volume": "43157180"
    },
    {
      "date": "2022-03-08",
      "open": "277.80",
      "high": "283.96",
      "low": "270.00",
      "close": "275.85",
      "volume": "48159480"
    },
    {
      "date": "2022-03-09",
      "open": "283.44",
      "high": "289.60",
      "low": "280.78",
      "close": "288.50",
      "volume": "35204480"
    },
    {
      "date": "2022-03-10",
      "open": "283.02",
      "high": "286.60",
      "low": "280.58",
      "close": "285.59",
      "volume": "30628010"
    },
    {
      "date": "2022-03-11",
      "open": "287.96",
      "high": "289.51",
      "low": "279.43",
      "close": "280.07",
      "volume": "27209330"
    },
    {
      "date": "2022-03-14",
      "open": "280.34",
      "high": "285.3992",
      "low": "275.82",
      "close": "276.44",
      "volume": "30660750"
    },
    {
      "date": "2022-03-15",
      "open": "280.35",
      "high": "287.82",
      "low": "278.725",
      "close": "287.15",
      "volume": "34245090"
    },
    {
      "date": "2022-03-16",
      "open": "289.11",
      "high": "294.57",
      "low": "283.20",
      "close": "294.39",
      "volume": "37826330"
    },
    {
      "date": "2022-03-17",
      "open": "293.29",
      "high": "295.61",
      "low": "289.37",
      "close": "295.22",
      "volume": "30816630"
    },
    {
      "date": "2022-03-18",
      "open": "295.37",
      "high": "301.00",
      "low": "292.73",
      "close": "300.43",
      "volume": "43390630"
    },
    {
      "date": "2022-03-21",
      "open": "298.89",
      "high": "300.14",
      "low": "294.90",
      "close": "299.16",
      "volume": "28351250"
    },
    {
      "date": "2022-03-22",
      "open": "299.80",
      "high": "305.00",
      "low": "298.77",
      "close": "304.06",
      "volume": "27599690"
    },
    {
      "date": "2022-03-23",
      "open": "300.51",
      "high": "303.23",
      "low": "297.7201",
      "close": "299.49",
      "volume": "25715380"
    },
    {
      "date": "2022-03-24",
      "open": "299.14",
      "high": "304.20",
      "low": "298.315",
      "close": "304.10",
      "volume": "24484460"
    },
    {
      "date": "2022-03-25",
      "open": "305.23",
      "high": "305.50",
      "low": "299.2855",
      "close": "303.68",
      "volume": "22566450"
    },
    {
      "date": "2022-03-28",
      "open": "304.33",
      "high": "310.80",
      "low": "304.33",
      "close": "310.70",
      "volume": "29578190"
    },
    {
      "date": "2022-03-29",
      "open": "313.91",
      "high": "315.82",
      "low": "309.05",
      "close": "315.41",
      "volume": "30393400"
    },
    {
      "date": "2022-03-30",
      "open": "313.76",
      "high": "315.95",
      "low": "311.58",
      "close": "313.86",
      "volume": "28163560"
    },
    {
      "date": "2022-03-31",
      "open": "313.90",
      "high": "315.14",
      "low": "307.89",
      "close": "308.31",
      "volume": "33422070"
    },
    {
      "date": "2022-04-01",
      "open": "309.37",
      "high": "310.13",
      "low": "305.54",
      "close": "309.42",
      "volume": "27110530"
    },
    {
      "date": "2022-04-04",
      "open": "310.09",
      "high": "315.11",
      "low": "309.71",
      "close": "314.97",
      "volume": "24335870"
    },
    {
      "date": "2022-04-05",
      "open": "313.27",
      "high": "314.865",
      "low": "309.87",
      "close": "310.88",
      "volume": "23156720"
    },
    {
      "date": "2022-04-06",
      "open": "305.19",
      "high": "307.00",
      "low": "296.71",
      "close": "299.50",
      "volume": "40110370"
    },
    {
      "date": "2022-04-07",
      "open": "296.66",
      "high": "303.65",
      "low": "296.35",
      "close": "301.37",
      "volume": "31411160"
    },
    {
      "date": "2022-04-08",
      "open": "300.44",
      "high": "301.12",
      "low": "296.28",
      "close": "296.97",
      "volume": "24361920"
    },
    {
      "date": "2022-04-11",
      "open": "291.79",
      "high": "292.61",
      "low": "285.00",
      "close": "285.26",
      "volume": "34569260"
    },
    {
      "date": "2022-04-12",
      "open": "289.235",
      "high": "290.739",
      "low": "280.49",
      "close": "282.06",
      "volume": "30966720"
    },
    {
      "date": "2022-04-13",
      "open": "282.73",
      "high": "288.58",
      "low": "281.30",
      "close": "287.62",
      "volume": "21907180"
    },
    {
      "date": "2022-04-14",
      "open": "288.09",
      "high": "288.305",
      "low": "279.32",
      "close": "279.83",
      "volume": "28221610"
    },
    {
      "date": "2022-04-18",
      "open": "278.91",
      "high": "282.46",
      "low": "278.34",
      "close": "280.52",
      "volume": "20778000"
    },
    {
      "date": "2022-04-19",
      "open": "279.38",
      "high": "286.17",
      "low": "278.41",
      "close": "285.30",
      "volume": "22297720"
    },
    {
      "date": "2022-04-20",
      "open": "289.40",
      "high": "289.70",
      "low": "285.3702",
      "close": "286.36",
      "volume": "22906670"
    },
    {
      "date": "2022-04-21",
      "open": "288.58",
      "high": "293.30",
      "low": "280.06",
      "close": "280.81",
      "volume": "29454590"
    },
    {
      "date": "2022-04-22",
      "open": "281.68",
      "high": "283.20",
      "low": "273.38",
      "close": "274.03",
      "volume": "29405800"
    },
    {
      "date": "2022-04-25",
      "open": "273.29",
      "high": "281.11",
      "low": "270.77",
      "close": "280.72",
      "volume": "35678850"
    },
    {
      "date": "2022-04-26",
      "open": "277.50",
      "high": "278.3599",
      "low": "270.00",
      "close": "270.22",
      "volume": "46518450"
    },
    {
      "date": "2022-04-27",
      "open": "282.10",
      "high": "290.97",
      "low": "279.16",
      "close": "283.22",
      "volume": "63477690"
    },
    {
      "date": "2022-04-28",
      "open": "285.185",
      "high": "290.98",
      "low": "281.4562",
      "close": "289.63",
      "volume": "33646570"
    },
    {
      "date": "2022-04-29",
      "open": "288.61",
      "high": "289.88",
      "low": "276.50",
      "close": "277.52",
      "volume": "37073920"
    },
    {
      "date": "2022-05-02",
      "open": "277.71",
      "high": "284.94",
      "low": "276.22",
      "close": "284.47",
      "volume": "35151110"
    },
    {
      "date": "2022-05-03",
      "open": "283.96",
      "high": "284.13",
      "low": "280.15",
      "close": "281.78",
      "volume": "25978610"
    },
    {
      "date": "2022-05-04",
      "open": "282.59",
      "high": "290.88",
      "low": "276.73",
      "close": "289.98",
      "volume": "33599320"
    },
    {
      "date": "2022-05-05",
      "open": "285.54",
      "high": "286.35",
      "low": "274.34",
      "close": "277.35",
      "volume": "43260390"
    },
    {
      "date": "2022-05-06",
      "open": "274.805",
      "high": "279.25",
      "low": "271.27",
      "close": "274.73",
      "volume": "37780320"
    },
    {
      "date": "2022-05-09",
      "open": "270.06",
      "high": "272.36",
      "low": "263.32",
      "close": "264.58",
      "volume": "47725950"
    },
    {
      "date": "2022-05-10",
      "open": "271.69",
      "high": "273.75",
      "low": "265.07",
      "close": "269.50",
      "volume": "39336420"
    },
    {
      "date": "2022-05-11",
      "open": "265.68",
      "high": "271.36",
      "low": "259.30",
      "close": "260.55",
      "volume": "48975900"
    },
    {
      "date": "2022-05-12",
      "open": "257.69",
      "high": "259.88",
      "low": "250.02",
      "close": "255.35",
      "volume": "51033800"
    },
    {
      "date": "2022-05-13",
      "open": "257.35",
      "high": "263.04",
      "low": "255.35",
      "close": "261.12",
      "volume": "34925090"
    },
    {
      "date": "2022-05-16",
      "open": "259.955",
      "high": "265.82",
      "low": "255.78",
      "close": "261.50",
      "volume": "32550930"
    },
    {
      "date": "2022-05-17",
      "open": "266.11",
      "high": "268.33",
      "low": "262.46",
      "close": "266.82",
      "volume": "28828800"
    },
    {
      "date": "2022-05-18",
      "open": "263.00",
      "high": "263.60",
      "low": "252.77",
      "close": "254.08",
      "volume": "31355990"
    },
    {
      "date": "2022-05-19",
      "open": "253.90",
      "high": "257.67",
      "low": "251.88",
      "close": "253.14",
      "volume": "32692290"
    },
    {
      "date": "2022-05-20",
      "open": "257.24",
      "high": "258.54",
      "low": "246.44",
      "close": "252.56",
      "volume": "39199280"
    },
    {
      "date": "2022-05-23",
      "open": "255.49",
      "high": "261.50",
      "low": "253.43",
      "close": "260.65",
      "volume": "33175380"
    },
    {
      "date": "2022-05-24",
      "open": "257.89",
      "high": "261.33",
      "low": "253.50",
      "close": "259.62",
      "volume": "29043900"
    },
    {
      "date": "2022-05-25",
      "open": "258.14",
      "high": "264.58",
      "low": "257.125",
      "close": "262.52",
      "volume": "28547950"
    },
    {
      "date": "2022-05-26",
      "open": "262.27",
      "high": "267.11",
      "low": "261.4294",
      "close": "265.90",
      "volume": "25002110"
    },
    {
      "date": "2022-05-27",
      "open": "268.48",
      "high": "273.34",
      "low": "267.56",
      "close": "273.24",
      "volume": "26910810"
    },
    {
      "date": "2022-05-31",
      "open": "272.53",
      "high": "274.77",
      "low": "268.93",
      "close": "271.87",
      "volume": "37827700"
    },
    {
      "date": "2022-06-01",
      "open": "275.195",
      "high": "277.69",
      "low": "270.04",
      "close": "272.42",
      "volume": "25292170"
    },
    {
      "date": "2022-06-02",
      "open": "264.45",
      "high": "274.65",
      "low": "261.60",
      "close": "274.58",
      "volume": "44008210"
    },
    {
      "date": "2022-06-03",
      "open": "270.31",
      "high": "273.45",
      "low": "268.41",
      "close": "270.02",
      "volume": "28058960"
    },
    {
      "date": "2022-06-06",
      "open": "272.06",
      "high": "274.18",
      "low": "267.22",
      "close": "268.75",
      "volume": "22400340"
    },
    {
      "date": "2022-06-07",
      "open": "266.635",
      "high": "273.13",
      "low": "265.94",
      "close": "272.50",
      "volume": "22860680"
    },
    {
      "date": "2022-06-08",
      "open": "271.71",
      "high": "273.00",
      "low": "269.61",
      "close": "270.41",
      "volume": "17372340"
    },
    {
      "date": "2022-06-09",
      "open": "267.78",
      "high": "272.7081",
      "low": "264.63",
      "close": "264.79",
      "volume": "26439730"
    },
    {
      "date": "2022-06-10",
      "open": "260.58",
      "high": "260.58",
      "low": "252.53",
      "close": "252.99",
      "volume": "31445840"
    },
    {
      "date": "2022-06-13",
      "open": "245.11",
      "high": "249.0242",
      "low": "241.53",
      "close": "242.26",
      "volume": "46135790"
    },
    {
      "date": "2022-06-14",
      "open": "243.86",
      "high": "245.74",
      "low": "241.51",
      "close": "244.49",
      "volume": "28651490"
    },
    {
      "date": "2022-06-15",
      "open": "248.31",
      "high": "255.30",
      "low": "246.42",
      "close": "251.76",
      "volume": "33111730"
    },
    {
      "date": "2022-06-16",
      "open": "245.98",
      "high": "247.4174",
      "low": "243.02",
      "close": "244.97",
      "volume": "33169160"
    },
    {
      "date": "2022-06-17",
      "open": "244.70",
      "high": "250.50",
      "low": "244.03",
      "close": "247.65",
      "volume": "43084780"
    },
    {
      "date": "2022-06-21",
      "open": "250.255",
      "high": "254.75",
      "low": "249.51",
      "close": "253.74",
      "volume": "29928300"
    },
    {
      "date": "2022-06-22",
      "open": "251.89",
      "high": "257.17",
      "low": "250.37",
      "close": "253.13",
      "volume": "25961220"
    },
    {
      "date": "2022-06-23",
      "open": "255.57",
      "high": "259.37",
      "low": "253.63",
      "close": "258.86",
      "volume": "25861450"
    },
    {
      "date": "2022-06-24",
      "open": "261.808",
      "high": "267.98",
      "low": "261.72",
      "close": "267.70",
      "volume": "33923230"
    },
    {
      "date": "2022-06-27",
      "open": "268.205",
      "high": "268.30",
      "low": "263.28",
      "close": "264.89",
      "volume": "24615110"
    },
    {
      "date": "2022-06-28",
      "open": "263.98",
      "high": "266.91",
      "low": "256.32",
      "close": "256.48",
      "volume": "27380250"
    },
    {
      "date": "2022-06-29",
      "open": "257.59",
      "high": "261.97",
      "low": "255.76",
      "close": "260.26",
      "volume": "20069840"
    },
    {
      "date": "2022-06-30",
      "open": "257.05",
      "high": "259.53",
      "low": "252.90",
      "close": "256.83",
      "volume": "31730870"
    },
    {
      "date": "2022-07-01",
      "open": "256.39",
      "high": "259.77",
      "low": "254.61",
      "close": "259.58",
      "volume": "22837690"
    },
    {
      "date": "2022-07-05",
      "open": "256.16",
      "high": "262.98",
      "low": "254.74",
      "close": "262.85",
      "volume": "22971630"
    },
    {
      "date": "2022-07-06",
      "open": "263.75",
      "high": "267.99",
      "low": "262.40",
      "close": "266.21",
      "volume": "23824420"
    },
    {
      "date": "2022-07-07",
      "open": "265.12",
      "high": "269.055",
      "low": "265.02",
      "close": "268.40",
      "volume": "20859870"
    },
    {
      "date": "2022-07-08",
      "open": "264.79",
      "high": "268.10",
      "low": "263.285",
      "close": "267.66",
      "volume": "19658750"
    },
    {
      "date": "2022-07-11",
      "open": "265.65",
      "high": "266.53",
      "low": "262.18",
      "close": "264.51",
      "volume": "19519110"
    },
    {
      "date": "2022-07-12",
      "open": "265.88",
      "high": "265.94",
      "low": "252.04",
      "close": "253.67",
      "volume": "35868450"
    },
    {
      "date": "2022-07-13",
      "open": "250.19",
      "high": "253.55",
      "low": "248.11",
      "close": "252.72",
      "volume": "29497420"
    },
    {
      "date": "2022-07-14",
      "open": "250.57",
      "high": "255.1374",
      "low": "245.94",
      "close": "254.08",
      "volume": "25102820"
    },
    {
      "date": "2022-07-15",
      "open": "255.72",
      "high": "260.3699",
      "low": "254.7727",
      "close": "256.72",
      "volume": "29774050"
    },
    {
      "date": "2022-07-18",
      "open": "259.75",
      "high": "260.84",
      "low": "253.30",
      "close": "254.25",
      "volume": "20975030"
    },
    {
      "date": "2022-07-19",
      "open": "257.575",
      "high": "259.72",
      "low": "253.68",
      "close": "259.53",
      "volume": "25012560"
    },
    {
      "date": "2022-07-20",
      "open": "259.90",
      "high": "264.87",
      "low": "258.91",
      "close": "262.27",
      "volume": "22788280"
    },
    {
      "date": "2022-07-21",
      "open": "259.79",
      "high": "264.89",
      "low": "257.03",
      "close": "264.84",
      "volume": "22404680"
    },
    {
      "date": "2022-07-22",
      "open": "265.24",
      "high": "265.33",
      "low": "259.07",
      "close": "260.36",
      "volume": "21881290"
    },
    {
      "date": "2022-07-25",
      "open": "260.995",
      "high": "261.50",
      "low": "256.81",
      "close": "258.83",
      "volume": "21056000"
    },
    {
      "date": "2022-07-26",
      "open": "259.86",
      "high": "259.88",
      "low": "249.57",
      "close": "251.90",
      "volume": "39347960"
    },
    {
      "date": "2022-07-27",
      "open": "261.16",
      "high": "270.05",
      "low": "258.85",
      "close": "268.74",
      "volume": "45994050"
    },
    {
      "date": "2022-07-28",
      "open": "269.75",
      "high": "277.84",
      "low": "267.87",
      "close": "276.41",
      "volume": "33459330"
    },
    {
      "date": "2022-07-29",
      "open": "277.70",
      "high": "282.00",
      "low": "276.63",
      "close": "280.74",
      "volume": "32152750"
    },
    {
      "date": "2022-08-01",
      "open": "277.82",
      "high": "281.28",
      "low": "275.84",
      "close": "278.01",
      "volume": "21539580"
    },
    {
      "date": "2022-08-02",
      "open": "276.00",
      "high": "277.89",
      "low": "272.38",
      "close": "274.82",
      "volume": "22754180"
    },
    {
      "date": "2022-08-03",
      "open": "276.76",
      "high": "283.50",
      "low": "276.61",
      "close": "282.47",
      "volume": "23518870"
    },
    {
      "date": "2022-08-04",
      "open": "281.80",
      "high": "283.80",
      "low": "280.1677",
      "close": "283.65",
      "volume": "18098670"
    },
    {
      "date": "2022-08-05",
      "open": "279.15",
      "high": "283.65",
      "low": "278.68",
      "close": "282.91",
      "volume": "16774610"
    },
    {
      "date": "2022-08-08",
      "open": "284.05",
      "high": "285.92",
      "low": "279.32",
      "close": "280.32",
      "volume": "18757820"
    },
    {
      "date": "2022-08-09",
      "open": "279.64",
      "high": "283.08",
      "low": "277.61",
      "close": "282.30",
      "volume": "23405240"
    },
    {
      "date": "2022-08-10",
      "open": "288.17",
      "high": "289.81",
      "low": "286.94",
      "close": "289.16",
      "volume": "24687850"
    },
    {
      "date": "2022-08-11",
      "open": "290.85",
      "high": "291.21",
      "low": "286.51",
      "close": "287.02",
      "volume": "20065940"
    },
    {
      "date": "2022-08-12",
      "open": "288.48",
      "high": "291.91",
      "low": "286.94",
      "close": "291.91",
      "volume": "22619680"
    },
    {
      "date": "2022-08-15",
      "open": "291.00",
      "high": "294.18",
      "low": "290.11",
      "close": "293.47",
      "volume": "18085650"
    },
    {
      "date": "2022-08-16",
      "open": "291.99",
      "high": "294.04",
      "low": "290.42",
      "close": "292.71",
      "volume": "18102880"
    },
    {
      "date": "2022-08-17",
      "open": "289.74",
      "high": "293.35",
      "low": "289.47",
      "close": "291.32",
      "volume": "18253360"
    },
    {
      "date": "2022-08-18",
      "open": "290.189",
      "high": "291.91",
      "low": "289.08",
      "close": "290.17",
      "volume": "17186190"
    },
    {
      "date": "2022-08-19",
      "open": "288.90",
      "high": "289.25",
      "low": "285.56",
      "close": "286.15",
      "volume": "20570030"
    },
    {
      "date": "2022-08-22",
      "open": "282.08",
      "high": "282.46",
      "low": "277.22",
      "close": "277.75",
      "volume": "25061070"
    },
    {
      "date": "2022-08-23",
      "open": "276.44",
      "high": "278.86",
      "low": "275.40",
      "close": "276.44",
      "volume": "17527410"
    },
    {
      "date": "2022-08-24",
      "open": "275.41",
      "high": "277.23",
      "low": "275.11",
      "close": "275.79",
      "volume": "18137020"
    },
    {
      "date": "2022-08-25",
      "open": "277.33",
      "high": "279.02",
      "low": "274.52",
      "close": "278.85",
      "volume": "16583410"
    },
    {
      "date": "2022-08-26",
      "open": "279.08",
      "high": "280.34",
      "low": "267.98",
      "close": "268.09",
      "volume": "27549310"
    },
    {
      "date": "2022-08-29",
      "open": "265.85",
      "high": "267.40",
      "low": "263.85",
      "close": "265.23",
      "volume": "20338540"
    },
    {
      "date": "2022-08-30",
      "open": "266.67",
      "high": "267.05",
      "low": "260.66",
      "close": "262.97",
      "volume": "22767070"
    },
    {
      "date": "2022-08-31",
      "open": "265.39",
      "high": "267.11",
      "low": "261.33",
      "close": "261.47",
      "volume": "24791830"
    },
    {
      "date": "2022-09-01",
      "open": "258.87",
      "high": "260.89",
      "low": "255.41",
      "close": "260.40",
      "volume": "23263430"
    },
    {
      "date": "2022-09-02",
      "open": "261.695",
      "high": "264.74",
      "low": "254.47",
      "close": "256.06",
      "volume": "22855380"
    },
    {
      "date": "2022-09-06",
      "open": "256.20",
      "high": "257.83",
      "low": "251.94",
      "close": "253.25",
      "volume": "21328240"
    },
    {
      "date": "2022-09-07",
      "open": "254.70",
      "high": "258.83",
      "low": "253.22",
      "close": "258.09",
      "volume": "24126700"
    },
    {
      "date": "2022-09-08",
      "open": "257.51",
      "high": "260.43",
      "low": "254.79",
      "close": "258.52",
      "volume": "20319910"
    },
    {
      "date": "2022-09-09",
      "open": "260.50",
      "high": "265.23",
      "low": "260.29",
      "close": "264.46",
      "volume": "22093190"
    },
    {
      "date": "2022-09-12",
      "open": "265.78",
      "high": "267.45",
      "low": "265.16",
      "close": "266.65",
      "volume": "18747690"
    },
    {
      "date": "2022-09-13",
      "open": "258.84",
      "high": "260.40",
      "low": "251.59",
      "close": "251.99",
      "volume": "33353320"
    },
    {
      "date": "2022-09-14",
      "open": "253.53",
      "high": "254.23",
      "low": "249.86",
      "close": "252.22",
      "volume": "23912950"
    },
    {
      "date": "2022-09-15",
      "open": "249.77",
      "high": "251.40",
      "low": "244.02",
      "close": "245.38",
      "volume": "31530950"
    },
    {
      "date": "2022-09-16",
      "open": "244.26",
      "high": "245.30",
      "low": "242.0627",
      "close": "244.74",
      "volume": "39791770"
    },
    {
      "date": "2022-09-19",
      "open": "242.465",
      "high": "245.14",
      "low": "240.85",
      "close": "244.52",
      "volume": "26826930"
    },
    {
      "date": "2022-09-20",
      "open": "242.065",
      "high": "243.51",
      "low": "239.64",
      "close": "242.45",
      "volume": "26660300"
    },
    {
      "date": "2022-09-21",
      "open": "244.27",
      "high": "247.66",
      "low": "238.90",
      "close": "238.95",
      "volume": "28625560"
    },
    {
      "date": "2022-09-22",
      "open": "237.87",
      "high": "243.86",
      "low": "237.57",
      "close": "240.98",
      "volume": "31061160"
    },
    {
      "date": "2022-09-23",
      "open": "239.54",
      "high": "241.13",
      "low": "235.20",
      "close": "237.92",
      "volume": "34176050"
    },
    {
      "date": "2022-09-26",
      "open": "237.045",
      "high": "241.45",
      "low": "236.90",
      "close": "237.45",
      "volume": "27694190"
    },
    {
      "date": "2022-09-27",
      "open": "239.98",
      "high": "241.80",
      "low": "234.50",
      "close": "236.41",
      "volume": "27018730"
    },
    {
      "date": "2022-09-28",
      "open": "236.81",
      "high": "242.33",
      "low": "234.73",
      "close": "241.07",
      "volume": "29029680"
    },
    {
      "date": "2022-09-29",
      "open": "238.89",
      "high": "239.95",
      "low": "234.41",
      "close": "237.50",
      "volume": "27484230"
    },
    {
      "date": "2022-09-30",
      "open": "238.29",
      "high": "240.54",
      "low": "232.73",
      "close": "232.90",
      "volume": "35694830"
    },
    {
      "date": "2022-10-03",
      "open": "235.41",
      "high": "241.61",
      "low": "234.66",
      "close": "240.74",
      "volume": "28880360"
    },
    {
      "date": "2022-10-04",
      "open": "245.09",
      "high": "250.36",
      "low": "244.975",
      "close": "248.88",
      "volume": "34888420"
    },
    {
      "date": "2022-10-05",
      "open": "245.99",
      "high": "250.58",
      "low": "244.10",
      "close": "249.20",
      "volume": "20347140"
    },
    {
      "date": "2022-10-06",
      "open": "247.93",
      "high": "250.34",
      "low": "246.08",
      "close": "246.79",
      "volume": "20239890"
    },
    {
      "date": "2022-10-07",
      "open": "240.902",
      "high": "241.32",
      "low": "233.17",
      "close": "234.24",
      "volume": "37769600"
    },
    {
      "date": "2022-10-10",
      "open": "233.05",
      "high": "234.559",
      "low": "226.73",
      "close": "229.25",
      "volume": "29743610"
    },
    {
      "date": "2022-10-11",
      "open": "227.62",
      "high": "229.06",
      "low": "224.11",
      "close": "225.41",
      "volume": "30473950"
    },
    {
      "date": "2022-10-12",
      "open": "225.40",
      "high": "227.86",
      "low": "223.96",
      "close": "225.75",
      "volume": "21903940"
    },
    {
      "date": "2022-10-13",
      "open": "219.85",
      "high": "236.10",
      "low": "219.13",
      "close": "234.24",
      "volume": "42551820"
    },
    {
      "date": "2022-10-14",
      "open": "235.54",
      "high": "237.24",
      "low": "228.34",
      "close": "228.56",
      "volume": "30198590"
    },
    {
      "date": "2022-10-17",
      "open": "235.82",
      "high": "238.96",
      "low": "235.135",
      "close": "237.53",
      "volume": "28142270"
    },
    {
      "date": "2022-10-18",
      "open": "243.24",
      "high": "243.93",
      "low": "235.37",
      "close": "238.50",
      "volume": "26329590"
    },
    {
      "date": "2022-10-19",
      "open": "237.04",
      "high": "239.61",
      "low": "234.29",
      "close": "236.48",
      "volume": "19985700"
    },
    {
      "date": "2022-10-20",
      "open": "235.77",
      "high": "241.31",
      "low": "234.87",
      "close": "236.15",
      "volume": "21811020"
    },
    {
      "date": "2022-10-21",
      "open": "234.74",
      "high": "243.00",
      "low": "234.50",
      "close": "242.12",
      "volume": "26299730"
    },
    {
      "date": "2022-10-24",
      "open": "243.76",
      "high": "247.84",
      "low": "241.295",
      "close": "247.25",
      "volume": "24911210"
    },
    {
      "date": "2022-10-25",
      "open": "247.26",
      "high": "251.04",
      "low": "245.83",
      "close": "250.66",
      "volume": "34775510"
    },
    {
      "date": "2022-10-26",
      "open": "231.17",
      "high": "238.30",
      "low": "230.06",
      "close": "231.32",
      "volume": "82684850"
    },
    {
      "date": "2022-10-27",
      "open": "231.04",
      "high": "233.69",
      "low": "225.78",
      "close": "226.75",
      "volume": "40424650"
    },
    {
      "date": "2022-10-28",
      "open": "226.24",
      "high": "236.60",
      "low": "226.05",
      "close": "235.87",
      "volume": "40647720"
    },
    {
      "date": "2022-10-31",
      "open": "233.76",
      "high": "234.92",
      "low": "231.15",
      "close": "232.13",
      "volume": "28357270"
    },
    {
      "date": "2022-11-01",
      "open": "234.60",
      "high": "235.74",
      "low": "227.325",
      "close": "228.17",
      "volume": "30592270"
    },
    {
      "date": "2022-11-02",
      "open": "229.46",
      "high": "231.30",
      "low": "220.04",
      "close": "220.10",
      "volume": "38407010"
    },
    {
      "date": "2022-11-03",
      "open": "220.09",
      "high": "220.41",
      "low": "213.98",
      "close": "214.25",
      "volume": "36633920"
    },
    {
      "date": "2022-11-04",
      "open": "217.55",
      "high": "221.59",
      "low": "213.431",
      "close": "221.39",
      "volume": "36789060"
    },
    {
      "date": "2022-11-07",
      "open": "221.99",
      "high": "228.41",
      "low": "221.28",
      "close": "227.87",
      "volume": "33497980"
    },
    {
      "date": "2022-11-08",
      "open": "228.70",
      "high": "231.65",
      "low": "225.84",
      "close": "228.87",
      "volume": "28192550"
    },
    {
      "date": "2022-11-09",
      "open": "227.37",
      "high": "228.6327",
      "low": "224.33",
      "close": "224.51",
      "volume": "27852910"
    },
    {
      "date": "2022-11-10",
      "open": "235.43",
      "high": "243.33",
      "low": "235.00",
      "close": "242.98",
      "volume": "46268020"
    },
    {
      "date": "2022-11-11",
      "open": "242.99",
      "high": "247.99",
      "low": "241.93",
      "close": "247.11",
      "volume": "34620250"
    },
    {
      "date": "2022-11-14",
      "open": "241.985",
      "high": "243.91",
      "low": "239.21",
      "close": "241.55",
      "volume": "31123340"
    },
    {
      "date": "2022-11-15",
      "open": "245.66",
      "high": "247.00",
      "low": "240.03",
      "close": "241.97",
      "volume": "31390120"
    },
    {
      "date": "2022-11-16",
      "open": "242.79",
      "high": "243.80",
      "low": "240.42",
      "close": "241.73",
      "volume": "24093270"
    },
    {
      "date": "2022-11-17",
      "open": "237.78",
      "high": "243.25",
      "low": "237.63",
      "close": "241.68",
      "volume": "23123540"
    },
    {
      "date": "2022-11-18",
      "open": "243.51",
      "high": "243.74",
      "low": "239.03",
      "close": "241.22",
      "volume": "27613520"
    },
    {
      "date": "2022-11-21",
      "open": "241.43",
      "high": "244.67",
      "low": "241.19",
      "close": "242.05",
      "volume": "26394700"
    },
    {
      "date": "2022-11-22",
      "open": "243.59",
      "high": "245.31",
      "low": "240.71",
      "close": "245.03",
      "volume": "19665700"
    },
    {
      "date": "2022-11-23",
      "open": "245.105",
      "high": "248.28",
      "low": "244.27",
      "close": "247.58",
      "volume": "19508460"
    },
    {
      "date": "2022-11-25",
      "open": "247.31",
      "high": "248.70",
      "low": "246.73",
      "close": "247.49",
      "volume": "9200772"
    },
    {
      "date": "2022-11-28",
      "open": "246.08",
      "high": "246.65",
      "low": "240.80",
      "close": "241.76",
      "volume": "24810270"
    },
    {
      "date": "2022-11-29",
      "open": "241.40",
      "high": "242.79",
      "low": "238.21",
      "close": "240.33",
      "volume": "17956310"
    },
    {
      "date": "2022-11-30",
      "open": "240.57",
      "high": "255.33",
      "low": "239.86",
      "close": "255.14",
      "volume": "47594240"
    },
    {
      "date": "2022-12-01",
      "open": "253.87",
      "high": "256.12",
      "low": "250.9156",
      "close": "254.69",
      "volume": "26041520"
    },
    {
      "date": "2022-12-02",
      "open": "249.82",
      "high": "256.06",
      "low": "249.69",
      "close": "255.02",
      "volume": "21528520"
    },
    {
      "date": "2022-12-05",
      "open": "252.01",
      "high": "253.819",
      "low": "248.06",
      "close": "250.20",
      "volume": "23435290"
    },
    {
      "date": "2022-12-06",
      "open": "250.82",
      "high": "251.86",
      "low": "243.78",
      "close": "245.12",
      "volume": "22463730"
    },
    {
      "date": "2022-12-07",
      "open": "244.83",
      "high": "246.16",
      "low": "242.205",
      "close": "244.37",
      "volume": "20481520"
    },
    {
      "date": "2022-12-08",
      "open": "244.84",
      "high": "248.74",
      "low": "243.06",
      "close": "247.40",
      "volume": "22611760"
    },
    {
      "date": "2022-12-09",
      "open": "244.695",
      "high": "248.31",
      "low": "244.16",
      "close": "245.42",
      "volume": "20609740"
    },
    {
      "date": "2022-12-12",
      "open": "247.445",
      "high": "252.54",
      "low": "247.17",
      "close": "252.51",
      "volume": "30665070"
    },
    {
      "date": "2022-12-13",
      "open": "261.69",
      "high": "263.915",
      "low": "253.07",
      "close": "256.92",
      "volume": "42196880"
    },
    {
      "date": "2022-12-14",
      "open": "257.13",
      "high": "262.588",
      "low": "254.31",
      "close": "257.22",
      "volume": "35410930"
    },
    {
      "date": "2022-12-15",
      "open": "253.72",
      "high": "254.20",
      "low": "247.34",
      "close": "249.01",
      "volume": "35568090"
    },
    {
      "date": "2022-12-16",
      "open": "248.55",
      "high": "249.84",
      "low": "243.51",
      "close": "244.69",
      "volume": "86101990"
    },
    {
      "date": "2022-12-19",
      "open": "244.86",
      "high": "245.21",
      "low": "238.71",
      "close": "240.45",
      "volume": "29696440"
    },
    {
      "date": "2022-12-20",
      "open": "239.40",
      "high": "242.91",
      "low": "238.42",
      "close": "241.80",
      "volume": "25150800"
    },
    {
      "date": "2022-12-21",
      "open": "241.69",
      "high": "245.615",
      "low": "240.11",
      "close": "244.43",
      "volume": "23690610"
    },
    {
      "date": "2022-12-22",
      "open": "241.255",
      "high": "241.99",
      "low": "233.87",
      "close": "238.19",
      "volume": "28651660"
    },
    {
      "date": "2022-12-23",
      "open": "236.11",
      "high": "238.87",
      "low": "233.9428",
      "close": "238.73",
      "volume": "21206980"
    },
    {
      "date": "2022-12-27",
      "open": "238.70",
      "high": "238.93",
      "low": "235.83",
      "close": "236.96",
      "volume": "16688650"
    },
    {
      "date": "2022-12-28",
      "open": "236.89",
      "high": "239.72",
      "low": "234.17",
      "close": "234.53",
      "volume": "17457100"
    },
    {
      "date": "2022-12-29",
      "open": "235.65",
      "high": "241.92",
      "low": "235.65",
      "close": "241.01",
      "volume": "19770690"
    },
    {
      "date": "2022-12-30",
      "open": "238.21",
      "high": "239.96",
      "low": "236.66",
      "close": "239.82",
      "volume": "21938470"
    },
    {
      "date": "2023-01-03",
      "open": "243.08",
      "high": "245.75",
      "low": "237.40",
      "close": "239.58",
      "volume": "25740040"
    },
    {
      "date": "2023-01-04",
      "open": "232.275",
      "high": "232.87",
      "low": "225.96",
      "close": "229.10",
      "volume": "50623390"
    },
    {
      "date": "2023-01-05",
      "open": "227.20",
      "high": "227.55",
      "low": "221.7602",
      "close": "222.31",
      "volume": "39585620"
    },
    {
      "date": "2023-01-06",
      "open": "223.00",
      "high": "225.7601",
      "low": "219.35",
      "close": "224.93",
      "volume": "43613570"
    },
    {
      "date": "2023-01-09",
      "open": "226.45",
      "high": "231.2366",
      "low": "226.41",
      "close": "227.12",
      "volume": "27369780"
    },
    {
      "date": "2023-01-10",
      "open": "227.755",
      "high": "231.31",
      "low": "227.33",
      "close": "228.85",
      "volume": "27033880"
    },
    {
      "date": "2023-01-11",
      "open": "231.29",
      "high": "235.95",
      "low": "231.11",
      "close": "235.77",
      "volume": "28669330"
    },
    {
      "date": "2023-01-12",
      "open": "235.26",
      "high": "239.90",
      "low": "233.56",
      "close": "238.51",
      "volume": "27269490"
    },
    {
      "date": "2023-01-13",
      "open": "237.002",
      "high": "239.37",
      "low": "234.92",
      "close": "239.23",
      "volume": "21333270"
    },
    {
      "date": "2023-01-17",
      "open": "237.97",
      "high": "240.91",
      "low": "237.09",
      "close": "240.35",
      "volume": "29831260"
    },
    {
      "date": "2023-01-18",
      "open": "241.565",
      "high": "242.38",
      "low": "235.52",
      "close": "235.81",
      "volume": "30028690"
    },
    {
      "date": "2023-01-19",
      "open": "233.78",
      "high": "235.52",
      "low": "230.68",
      "close": "231.93",
      "volume": "28623030"
    },
    {
      "date": "2023-01-20",
      "open": "234.855",
      "high": "240.74",
      "low": "234.51",
      "close": "240.22",
      "volume": "35389810"
    },
    {
      "date": "2023-01-23",
      "open": "241.10",
      "high": "245.165",
      "low": "239.65",
      "close": "242.58",
      "volume": "31933950"
    },
    {
      "date": "2023-01-24",
      "open": "242.50",
      "high": "243.95",
      "low": "240.44",
      "close": "242.04",
      "volume": "40234440"
    },
    {
      "date": "2023-01-25",
      "open": "234.48",
      "high": "243.30",
      "low": "230.90",
      "close": "240.61",
      "volume": "66526640"
    },
    {
      "date": "2023-01-26",
      "open": "243.65",
      "high": "248.31",
      "low": "242.00",
      "close": "248.00",
      "volume": "33454490"
    },
    {
      "date": "2023-01-27",
      "open": "248.99",
      "high": "249.83",
      "low": "246.83",
      "close": "248.16",
      "volume": "26498940"
    },
    {
      "date": "2023-01-30",
      "open": "244.51",
      "high": "245.60",
      "low": "242.20",
      "close": "242.71",
      "volume": "25867370"
    },
    {
      "date": "2023-01-31",
      "open": "243.45",
      "high": "247.95",
      "low": "242.945",
      "close": "247.81",
      "volume": "26541070"
    },
    {
      "date": "2023-02-01",
      "open": "248.00",
      "high": "255.18",
      "low": "245.47",
      "close": "252.75",
      "volume": "31259910"
    },
    {
      "date": "2023-02-02",
      "open": "258.82",
      "high": "264.69",
      "low": "257.25",
      "close": "264.60",
      "volume": "39940440"
    },
    {
      "date": "2023-02-03",
      "open": "259.542",
      "high": "264.20",
      "low": "257.10",
      "close": "258.35",
      "volume": "29077260"
    },
    {
      "date": "2023-02-06",
      "open": "257.44",
      "high": "258.30",
      "low": "254.78",
      "close": "256.77",
      "volume": "22518000"
    },
    {
      "date": "2023-02-07",
      "open": "260.53",
      "high": "268.775",
      "low": "260.08",
      "close": "267.56",
      "volume": "50841370"
    },
    {
      "date": "2023-02-08",
      "open": "273.20",
      "high": "276.76",
      "low": "266.21",
      "close": "266.73",
      "volume": "54686050"
    },
    {
      "date": "2023-02-09",
      "open": "273.80",
      "high": "273.98",
      "low": "262.80",
      "close": "263.62",
      "volume": "42375100"
    },
    {
      "date": "2023-02-10",
      "open": "261.53",
      "high": "264.09",
      "low": "260.662",
      "close": "263.10",
      "volume": "25818490"
    },
    {
      "date": "2023-02-13",
      "open": "267.64",
      "high": "274.60",
      "low": "267.15",
      "close": "271.32",
      "volume": "44630920"
    },
    {
      "date": "2023-02-14",
      "open": "272.67",
      "high": "274.97",
      "low": "269.28",
      "close": "272.17",
      "volume": "37047920"
    },
    {
      "date": "2023-02-15",
      "open": "268.32",
      "high": "270.73",
      "low": "266.18",
      "close": "269.32",
      "volume": "28962160"
    },
    {
      "date": "2023-02-16",
      "open": "264.02",
      "high": "266.74",
      "low": "261.90",
      "close": "262.15",
      "volume": "29603620"
    },
    {
      "date": "2023-02-17",
      "open": "259.39",
      "high": "260.09",
      "low": "256.00",
      "close": "258.06",
      "volume": "30000060"
    },
    {
      "date": "2023-02-21",
      "open": "254.48",
      "high": "255.49",
      "low": "251.59",
      "close": "252.67",
      "volume": "28397440"
    },
    {
      "date": "2023-02-22",
      "open": "254.09",
      "high": "254.34",
      "low": "250.34",
      "close": "251.51",
      "volume": "22491060"
    },
    {
      "date": "2023-02-23",
      "open": "255.56",
      "high": "256.84",
      "low": "250.48",
      "close": "254.77",
      "volume": "29219100"
    },
    {
      "date": "2023-02-24",
      "open": "249.96",
      "high": "251.00",
      "low": "248.10",
      "close": "249.22",
      "volume": "24990910"
    },
    {
      "date": "2023-02-27",
      "open": "252.46",
      "high": "252.82",
      "low": "249.39",
      "close": "250.16",
      "volume": "21190040"
    },
    {
      "date": "2023-02-28",
      "open": "249.07",
      "high": "251.49",
      "low": "248.73",
      "close": "249.42",
      "volume": "22490950"
    },
    {
      "date": "2023-03-01",
      "open": "250.76",
      "high": "250.93",
      "low": "245.79",
      "close": "246.27",
      "volume": "27565260"
    },
    {
      "date": "2023-03-02",
      "open": "246.55",
      "high": "251.40",
      "low": "245.61",
      "close": "251.11",
      "volume": "24833650"
    },
    {
      "date": "2023-03-03",
      "open": "252.19",
      "high": "255.62",
      "low": "251.39",
      "close": "255.29",
      "volume": "30760140"
    },
    {
      "date": "2023-03-06",
      "open": "256.425",
      "high": "260.12",
      "low": "255.98",
      "close": "256.87",
      "volume": "24109850"
    },
    {
      "date": "2023-03-07",
      "open": "256.30",
      "high": "257.69",
      "low": "253.39",
      "close": "254.15",
      "volume": "21473180"
    },
    {
      "date": "2023-03-08",
      "open": "254.04",
      "high": "254.5417",
      "low": "250.81",
      "close": "253.70",
      "volume": "17340220"
    },
    {
      "date": "2023-03-09",
      "open": "255.82",
      "high": "259.56",
      "low": "251.58",
      "close": "252.32",
      "volume": "26653390"
    },
    {
      "date": "2023-03-10",
      "open": "251.08",
      "high": "252.79",
      "low": "247.60",
      "close": "248.59",
      "volume": "28333930"
    },
    {
      "date": "2023-03-13",
      "open": "247.40",
      "high": "257.91",
      "low": "245.73",
      "close": "253.92",
      "volume": "33339720"
    },
    {
      "date": "2023-03-14",
      "open": "256.75",
      "high": "261.07",
      "low": "255.86",
      "close": "260.79",
      "volume": "33620290"
    },
    {
      "date": "2023-03-15",
      "open": "259.98",
      "high": "266.48",
      "low": "259.21",
      "close": "265.44",
      "volume": "46028050"
    },
    {
      "date": "2023-03-16",
      "open": "265.205",
      "high": "276.56",
      "low": "263.28",
      "close": "276.20",
      "volume": "54832140"
    },
    {
      "date": "2023-03-17",
      "open": "278.26",
      "high": "283.33",
      "low": "276.3201",
      "close": "279.43",
      "volume": "69527370"
    },
    {
      "date": "2023-03-20",
      "open": "276.98",
      "high": "277.48",
      "low": "269.85",
      "close": "272.23",
      "volume": "43466650"
    },
    {
      "date": "2023-03-21",
      "open": "274.88",
      "high": "275.00",
      "low": "269.5191",
      "close": "273.78",
      "volume": "34558700"
    },
    {
      "date": "2023-03-22",
      "open": "273.40",
      "high": "281.04",
      "low": "272.18",
      "close": "272.29",
      "volume": "34873330"
    },
    {
      "date": "2023-03-23",
      "open": "277.94",
      "high": "281.06",
      "low": "275.20",
      "close": "277.66",
      "volume": "36610880"
    },
    {
      "date": "2023-03-24",
      "open": "277.24",
      "high": "280.63",
      "low": "275.28",
      "close": "280.57",
      "volume": "28199960"
    },
    {
      "date": "2023-03-27",
      "open": "280.50",
      "high": "281.4589",
      "low": "275.52",
      "close": "276.38",
      "volume": "26840210"
    },
    {
      "date": "2023-03-28",
      "open": "275.79",
      "high": "276.14",
      "low": "272.0451",
      "close": "275.23",
      "volume": "21878650"
    },
    {
      "date": "2023-03-29",
      "open": "278.96",
      "high": "281.1398",
      "low": "278.41",
      "close": "280.51",
      "volume": "25087030"
    },
    {
      "date": "2023-03-30",
      "open": "284.23",
      "high": "284.46",
      "low": "281.48",
      "close": "284.05",
      "volume": "25053410"
    },
    {
      "date": "2023-03-31",
      "open": "283.73",
      "high": "289.27",
      "low": "283.00",
      "close": "288.30",
      "volume": "32765980"
    },
    {
      "date": "2023-04-03",
      "open": "286.52",
      "high": "288.27",
      "low": "283.95",
      "close": "287.23",
      "volume": "24883340"
    },
    {
      "date": "2023-04-04",
      "open": "287.23",
      "high": "290.4499",
      "low": "285.67",
      "close": "287.18",
      "volume": "25824300"
    },
    {
      "date": "2023-04-05",
      "open": "285.85",
      "high": "287.15",
      "low": "282.92",
      "close": "284.34",
      "volume": "22064770"
    },
    {
      "date": "2023-04-06",
      "open": "283.21",
      "high": "292.08",
      "low": "282.03",
      "close": "291.60",
      "volume": "29770330"
    },
    {
      "date": "2023-04-10",
      "open": "289.208",
      "high": "289.60",
      "low": "284.71",
      "close": "289.39",
      "volume": "23102990"
    },
    {
      "date": "2023-04-11",
      "open": "285.75",
      "high": "285.98",
      "low": "281.64",
      "close": "282.83",
      "volume": "27276590"
    },
    {
      "date": "2023-04-12",
      "open": "284.79",
      "high": "287.01",
      "low": "281.96",
      "close": "283.49",
      "volume": "27403430"
    },
    {
      "date": "2023-04-13",
      "open": "283.59",
      "high": "289.90",
      "low": "283.17",
      "close": "289.84",
      "volume": "24222680"
    },
    {
      "date": "2023-04-14",
      "open": "287.00",
      "high": "288.48",
      "low": "283.69",
      "close": "286.14",
      "volume": "20987920"
    },
    {
      "date": "2023-04-17",
      "open": "289.93",
      "high": "291.60",
      "low": "286.16",
      "close": "288.80",
      "volume": "23836220"
    },
    {
      "date": "2023-04-18",
      "open": "291.57",
      "high": "291.755",
      "low": "287.01",
      "close": "288.37",
      "volume": "20161850"
    },
    {
      "date": "2023-04-19",
      "open": "285.99",
      "high": "289.05",
      "low": "284.54",
      "close": "288.45",
      "volume": "17150270"
    },
    {
      "date": "2023-04-20",
      "open": "285.25",
      "high": "289.03",
      "low": "285.08",
      "close": "286.11",
      "volume": "23244360"
    },
    {
      "date": "2023-04-21",
      "open": "285.01",
      "high": "286.27",
      "low": "283.0608",
      "close": "285.76",
      "volume": "21676390"
    },
    {
      "date": "2023-04-24",
      "open": "282.09",
      "high": "284.95",
      "low": "278.72",
      "close": "281.77",
      "volume": "26611010"
    },
    {
      "date": "2023-04-25",
      "open": "279.51",
      "high": "281.60",
      "low": "275.37",
      "close": "275.42",
      "volume": "45772240"
    },
    {
      "date": "2023-04-26",
      "open": "296.70",
      "high": "299.57",
      "low": "292.73",
      "close": "295.37",
      "volume": "64599180"
    },
    {
      "date": "2023-04-27",
      "open": "295.97",
      "high": "305.20",
      "low": "295.25",
      "close": "304.83",
      "volume": "46462640"
    },
    {
      "date": "2023-04-28",
      "open": "304.01",
      "high": "308.93",
      "low": "303.31",
      "close": "307.26",
      "volume": "36469610"
    },
    {
      "date": "2023-05-01",
      "open": "306.97",
      "high": "308.60",
      "low": "305.15",
      "close": "305.56",
      "volume": "21294120"
    },
    {
      "date": "2023-05-02",
      "open": "307.76",
      "high": "309.18",
      "low": "303.91",
      "close": "305.41",
      "volume": "26404430"
    },
    {
      "date": "2023-05-03",
      "open": "306.62",
      "high": "308.61",
      "low": "304.09",
      "close": "304.40",
      "volume": "22360750"
    },
    {
      "date": "2023-05-04",
      "open": "306.24",
      "high": "307.7626",
      "low": "303.40",
      "close": "305.41",
      "volume": "22519910"
    },
    {
      "date": "2023-05-05",
      "open": "305.72",
      "high": "311.97",
      "low": "304.27",
      "close": "310.65",
      "volume": "28197050"
    },
    {
      "date": "2023-05-08",
      "open": "310.13",
      "high": "310.20",
      "low": "306.09",
      "close": "308.65",
      "volume": "21318610"
    },
    {
      "date": "2023-05-09",
      "open": "308.00",
      "high": "310.04",
      "low": "306.31",
      "close": "307.00",
      "volume": "21340830"
    },
    {
      "date": "2023-05-10",
      "open": "308.62",
      "high": "313.00",
      "low": "307.67",
      "close": "312.31",
      "volume": "30078040"
    },
    {
      "date": "2023-05-11",
      "open": "310.10",
      "high": "311.12",
      "low": "306.2601",
      "close": "310.11",
      "volume": "31680180"
    },
    {
      "date": "2023-05-12",
      "open": "310.55",
      "high": "310.65",
      "low": "306.60",
      "close": "308.97",
      "volume": "19774700"
    },
    {
      "date": "2023-05-15",
      "open": "309.095",
      "high": "309.905",
      "low": "307.59",
      "close": "309.46",
      "volume": "16336550"
    },
    {
      "date": "2023-05-16",
      "open": "309.83",
      "high": "313.71",
      "low": "309.83",
      "close": "311.74",
      "volume": "26730350"
    },
    {
      "date": "2023-05-17",
      "open": "312.29",
      "high": "314.43",
      "low": "310.74",
      "close": "314.00",
      "volume": "24315010"
    },
    {
      "date": "2023-05-18",
      "open": "314.53",
      "high": "319.04",
      "low": "313.72",
      "close": "318.52",
      "volume": "27275990"
    },
    {
      "date": "2023-05-19",
      "open": "316.74",
      "high": "318.75",
      "low": "316.37",
      "close": "318.34",
      "volume": "27546700"
    },
    {
      "date": "2023-05-22",
      "open": "318.60",
      "high": "322.59",
      "low": "318.01",
      "close": "321.18",
      "volume": "24115660"
    },
    {
      "date": "2023-05-23",
      "open": "320.03",
      "high": "322.72",
      "low": "315.25",
      "close": "315.26",
      "volume": "30797170"
    },
    {
      "date": "2023-05-24",
      "open": "314.73",
      "high": "316.50",
      "low": "312.61",
      "close": "313.85",
      "volume": "23384890"
    },
    {
      "date": "2023-05-25",
      "open": "323.24",
      "high": "326.90",
      "low": "320.00",
      "close": "325.92",
      "volume": "43301740"
    },
    {
      "date": "2023-05-26",
      "open": "324.02",
      "high": "333.40",
      "low": "323.88",
      "close": "332.89",
      "volume": "36630630"
    },
    {
      "date": "2023-05-30",
      "open": "335.23",
      "high": "335.74",
      "low": "330.52",
      "close": "331.21",
      "volume": "29503070"
    },
    {
      "date": "2023-05-31",
      "open": "332.29",
      "high": "335.94",
      "low": "327.33",
      "close": "328.39",
      "volume": "45950550"
    },
    {
      "date": "2023-06-01",
      "open": "325.93",
      "high": "333.53",
      "low": "324.72",
      "close": "332.58",
      "volume": "26773850"
    },
    {
      "date": "2023-06-02",
      "open": "334.247",
      "high": "337.50",
      "low": "332.55",
      "close": "335.40",
      "volume": "25873770"
    },
    {
      "date": "2023-06-05",
      "open": "335.22",
      "high": "338.5599",
      "low": "334.6601",
      "close": "335.94",
      "volume": "21307050"
    },
    {
      "date": "2023-06-06",
      "open": "335.33",
      "high": "335.37",
      "low": "332.17",
      "close": "333.68",
      "volume": "20396220"
    },
    {
      "date": "2023-06-07",
      "open": "331.65",
      "high": "334.49",
      "low": "322.50",
      "close": "323.38",
      "volume": "40717130"
    },
    {
      "date": "2023-06-08",
      "open": "323.935",
      "high": "326.64",
      "low": "323.35",
      "close": "325.26",
      "volume": "23277710"
    },
    {
      "date": "2023-06-09",
      "open": "324.99",
      "high": "329.99",
      "low": "324.41",
      "close": "326.79",
      "volume": "22528950"
    },
    {
      "date": "2023-06-12",
      "open": "328.58",
      "high": "332.0999",
      "low": "325.16",
      "close": "331.85",
      "volume": "24306750"
    },
    {
      "date": "2023-06-13",
      "open": "334.465",
      "high": "336.98",
      "low": "330.39",
      "close": "334.29",
      "volume": "22951280"
    },
    {
      "date": "2023-06-14",
      "open": "334.34",
      "high": "339.04",
      "low": "332.81",
      "close": "337.34",
      "volume": "26003790"
    },
    {
      "date": "2023-06-15",
      "open": "337.48",
      "high": "349.84",
      "low": "337.20",
      "close": "348.10",
      "volume": "38899080"
    },
    {
      "date": "2023-06-16",
      "open": "351.32",
      "high": "351.47",
      "low": "341.95",
      "close": "342.33",
      "volume": "46551990"
    },
    {
      "date": "2023-06-20",
      "open": "339.31",
      "high": "342.08",
      "low": "335.86",
      "close": "338.05",
      "volume": "26375410"
    },
    {
      "date": "2023-06-21",
      "open": "336.37",
      "high": "337.73",
      "low": "332.07",
      "close": "333.56",
      "volume": "25117800"
    },
    {
      "date": "2023-06-22",
      "open": "334.12",
      "high": "340.12",
      "low": "333.34",
      "close": "339.71",
      "volume": "23556760"
    },
    {
      "date": "2023-06-23",
      "open": "334.36",
      "high": "337.96",
      "low": "333.45",
      "close": "335.02",
      "volume": "23146900"
    },
    {
      "date": "2023-06-26",
      "open": "333.72",
      "high": "336.11",
      "low": "328.49",
      "close": "328.60",
      "volume": "21520580"
    },
    {
      "date": "2023-06-27",
      "open": "331.86",
      "high": "336.15",
      "low": "329.30",
      "close": "334.57",
      "volume": "24354110"
    },
    {
      "date": "2023-06-28",
      "open": "334.66",
      "high": "337.98",
      "low": "333.81",
      "close": "335.85",
      "volume": "20259520"
    },
    {
      "date": "2023-06-29",
      "open": "334.71",
      "high": "336.11",
      "low": "332.62",
      "close": "335.05",
      "volume": "16997040"
    },
    {
      "date": "2023-06-30",
      "open": "337.75",
      "high": "342.73",
      "low": "337.20",
      "close": "340.54",
      "volume": "26832760"
    },
    {
      "date": "2023-07-03",
      "open": "339.19",
      "high": "340.90",
      "low": "336.571",
      "close": "337.99",
      "volume": "12484240"
    },
    {
      "date": "2023-07-05",
      "open": "335.09",
      "high": "341.65",
      "low": "334.7276",
      "close": "338.15",
      "volume": "18172380"
    },
    {
      "date": "2023-07-06",
      "open": "337.30",
      "high": "342.99",
      "low": "335.50",
      "close": "341.27",
      "volume": "28195530"
    },
    {
      "date": "2023-07-07",
      "open": "339.32",
      "high": "341.79",
      "low": "337.00",
      "close": "337.22",
      "volume": "21214820"
    },
    {
      "date": "2023-07-10",
      "open": "334.60",
      "high": "335.23",
      "low": "327.59",
      "close": "331.83",
      "volume": "32791450"
    },
    {
      "date": "2023-07-11",
      "open": "331.06",
      "high": "332.86",
      "low": "327.00",
      "close": "332.47",
      "volume": "26698220"
    },
    {
      "date": "2023-07-12",
      "open": "336.60",
      "high": "341.652",
      "low": "335.67",
      "close": "337.20",
      "volume": "29995260"
    },
    {
      "date": "2023-07-13",
      "open": "339.56",
      "high": "343.74",
      "low": "339.02",
      "close": "342.66",
      "volume": "20567160"
    },
    {
      "date": "2023-07-14",
      "open": "347.59",
      "high": "351.43",
      "low": "344.31",
      "close": "345.24",
      "volume": "28352730"
    },
    {
      "date": "2023-07-17",
      "open": "345.678",
      "high": "346.99",
      "low": "342.20",
      "close": "345.73",
      "volume": "20363930"
    },
    {
      "date": "2023-07-18",
      "open": "345.83",
      "high": "366.78",
      "low": "342.17",
      "close": "359.49",
      "volume": "64872710"
    },
    {
      "date": "2023-07-19",
      "open": "361.75",
      "high": "362.46",
      "low": "352.435",
      "close": "355.08",
      "volume": "39732900"
    },
    {
      "date": "2023-07-20",
      "open": "353.57",
      "high": "357.97",
      "low": "345.37",
      "close": "346.87",
      "volume": "33778400"
    },
    {
      "date": "2023-07-21",
      "open": "349.15",
      "high": "350.30",
      "low": "339.83",
      "close": "343.77",
      "volume": "69405380"
    },
    {
      "date": "2023-07-24",
      "open": "345.85",
      "high": "346.92",
      "low": "342.31",
      "close": "345.11",
      "volume": "26719210"
    },
    {
      "date": "2023-07-25",
      "open": "347.11",
      "high": "351.89",
      "low": "345.07",
      "close": "350.98",
      "volume": "41637740"
    },
    {
      "date": "2023-07-26",
      "open": "341.44",
      "high": "344.67",
      "low": "333.11",
      "close": "337.77",
      "volume": "58383700"
    },
    {
      "date": "2023-07-27",
      "open": "340.48",
      "high": "341.33",
      "low": "329.05",
      "close": "330.72",
      "volume": "39635260"
    },
    {
      "date": "2023-07-28",
      "open": "333.67",
      "high": "340.01",
      "low": "333.17",
      "close": "338.37",
      "volume": "28484870"
    },
    {
      "date": "2023-07-31",
      "open": "336.92",
      "high": "337.695",
      "low": "333.36",
      "close": "335.92",
      "volume": "25446020"
    },
    {
      "date": "2023-08-01",
      "open": "335.19",
      "high": "338.54",
      "low": "333.70",
      "close": "336.34",
      "volume": "18381250"
    },
    {
      "date": "2023-08-02",
      "open": "333.63",
      "high": "333.63",
      "low": "326.3551",
      "close": "327.50",
      "volume": "27761260"
    },
    {
      "date": "2023-08-03",
      "open": "326.00",
      "high": "329.88",
      "low": "325.95",
      "close": "326.66",
      "volume": "18360350"
    },
    {
      "date": "2023-08-04",
      "open": "331.88",
      "high": "335.14",
      "low": "327.24",
      "close": "327.78",
      "volume": "23741480"
    },
    {
      "date": "2023-08-07",
      "open": "328.37",
      "high": "331.11",
      "low": "327.52",
      "close": "330.11",
      "volume": "17741530"
    },
    {
      "date": "2023-08-08",
      "open": "326.96",
      "high": "328.75",
      "low": "323.00",
      "close": "326.05",
      "volume": "22327570"
    },
    {
      "date": "2023-08-09",
      "open": "326.47",
      "high": "327.11",
      "low": "321.0499",
      "close": "322.23",
      "volume": "22373270"
    },
    {
      "date": "2023-08-10",
      "open": "326.015",
      "high": "328.26",
      "low": "321.18",
      "close": "322.93",
      "volume": "20113730"
    },
    {
      "date": "2023-08-11",
      "open": "320.26",
      "high": "322.41",
      "low": "319.21",
      "close": "321.01",
      "volume": "24355490"
    },
    {
      "date": "2023-08-14",
      "open": "321.39",
      "high": "324.06",
      "low": "320.08",
      "close": "324.04",
      "volume": "18836140"
    },
    {
      "date": "2023-08-15",
      "open": "323.00",
      "high": "325.09",
      "low": "320.9034",
      "close": "321.86",
      "volume": "16966290"
    },
    {
      "date": "2023-08-16",
      "open": "320.80",
      "high": "324.42",
      "low": "319.8035",
      "close": "320.40",
      "volume": "20698860"
    },
    {
      "date": "2023-08-17",
      "open": "320.54",
      "high": "321.87",
      "low": "316.21",
      "close": "316.88",
      "volume": "21257160"
    },
    {
      "date": "2023-08-18",
      "open": "314.49",
      "high": "318.38",
      "low": "311.5508",
      "close": "316.48",
      "volume": "24755010"
    },
    {
      "date": "2023-08-21",
      "open": "317.93",
      "high": "322.77",
      "low": "317.04",
      "close": "321.88",
      "volume": "24039960"
    },
    {
      "date": "2023-08-22",
      "open": "325.50",
      "high": "326.075",
      "low": "321.46",
      "close": "322.46",
      "volume": "16102020"
    },
    {
      "date": "2023-08-23",
      "open": "323.82",
      "high": "329.20",
      "low": "323.46",
      "close": "327.00",
      "volume": "21166380"
    },
    {
      "date": "2023-08-24",
      "open": "332.85",
      "high": "332.98",
      "low": "319.96",
      "close": "319.97",
      "volume": "23281430"
    },
    {
      "date": "2023-08-25",
      "open": "321.47",
      "high": "325.36",
      "low": "318.8001",
      "close": "322.98",
      "volume": "21684100"
    },
    {
      "date": "2023-08-28",
      "open": "325.66",
      "high": "326.15",
      "low": "321.722",
      "close": "323.70",
      "volume": "14808480"
    },
    {
      "date": "2023-08-29",
      "open": "321.88",
      "high": "328.9835",
      "low": "321.88",
      "close": "328.41",
      "volume": "19284590"
    },
    {
      "date": "2023-08-30",
      "open": "328.67",
      "high": "329.81",
      "low": "326.445",
      "close": "328.79",
      "volume": "15222110"
    },
    {
      "date": "2023-08-31",
      "open": "329.20",
      "high": "330.9099",
      "low": "326.78",
      "close": "327.76",
      "volume": "26410950"
    },
    {
      "date": "2023-09-01",
      "open": "331.31",
      "high": "331.99",
      "low": "326.78",
      "close": "328.66",
      "volume": "14942020"
    },
    {
      "date": "2023-09-05",
      "open": "329.00",
      "high": "334.85",
      "low": "328.66",
      "close": "333.55",
      "volume": "18553860"
    },
    {
      "date": "2023-09-06",
      "open": "333.38",
      "high": "334.46",
      "low": "330.18",
      "close": "332.88",
      "volume": "17535770"
    },
    {
      "date": "2023-09-07",
      "open": "331.29",
      "high": "333.08",
      "low": "329.03",
      "close": "329.91",
      "volume": "18381000"
    },
    {
      "date": "2023-09-08",
      "open": "330.09",
      "high": "336.16",
      "low": "329.46",
      "close": "334.27",
      "volume": "19548170"
    },
    {
      "date": "2023-09-11",
      "open": "337.24",
      "high": "338.42",
      "low": "335.43",
      "close": "337.94",
      "volume": "16583320"
    },
    {
      "date": "2023-09-12",
      "open": "335.815",
      "high": "336.79",
      "low": "331.48",
      "close": "331.77",
      "volume": "17565480"
    },
    {
      "date": "2023-09-13",
      "open": "331.31",
      "high": "336.85",
      "low": "331.17",
      "close": "336.06",
      "volume": "16544410"
    },
    {
      "date": "2023-09-14",
      "open": "339.148",
      "high": "340.86",
      "low": "336.57",
      "close": "338.70",
      "volume": "20267050"
    },
    {
      "date": "2023-09-15",
      "open": "336.92",
      "high": "337.3975",
      "low": "329.65",
      "close": "330.22",
      "volume": "37679790"
    },
    {
      "date": "2023-09-18",
      "open": "327.80",
      "high": "330.40",
      "low": "326.36",
      "close": "329.06",
      "volume": "16834210"
    },
    {
      "date": "2023-09-19",
      "open": "326.17",
      "high": "329.39",
      "low": "324.51",
      "close": "328.65",
      "volume": "16514490"
    },
    {
      "date": "2023-09-20",
      "open": "329.51",
      "high": "329.59",
      "low": "320.51",
      "close": "320.77",
      "volume": "21436530"
    },
    {
      "date": "2023-09-21",
      "open": "319.26",
      "high": "325.3499",
      "low": "315.00",
      "close": "319.53",
      "volume": "35560360"
    },
    {
      "date": "2023-09-22",
      "open": "321.32",
      "high": "321.45",
      "low": "316.15",
      "close": "317.01",
      "volume": "21447890"
    },
    {
      "date": "2023-09-25",
      "open": "316.59",
      "high": "317.67",
      "low": "315.00",
      "close": "317.54",
      "volume": "17835960"
    },
    {
      "date": "2023-09-26",
      "open": "315.13",
      "high": "315.88",
      "low": "310.02",
      "close": "312.14",
      "volume": "26297570"
    },
    {
      "date": "2023-09-27",
      "open": "312.30",
      "high": "314.299",
      "low": "309.69",
      "close": "312.79",
      "volume": "19410080"
    },
    {
      "date": "2023-09-28",
      "open": "310.99",
      "high": "315.48",
      "low": "309.45",
      "close": "313.64",
      "volume": "19683560"
    },
    {
      "date": "2023-09-29",
      "open": "317.75",
      "high": "319.47",
      "low": "314.98",
      "close": "315.75",
      "volume": "24147300"
    },
    {
      "date": "2023-10-02",
      "open": "316.28",
      "high": "321.888",
      "low": "315.18",
      "close": "321.80",
      "volume": "20570010"
    },
    {
      "date": "2023-10-03",
      "open": "320.83",
      "high": "321.39",
      "low": "311.215",
      "close": "313.39",
      "volume": "21033490"
    },
    {
      "date": "2023-10-04",
      "open": "314.03",
      "high": "320.04",
      "low": "314.00",
      "close": "318.955",
      "volume": "20720140"
    },
    {
      "date": "2023-10-05",
      "open": "319.09",
      "high": "319.98",
      "low": "314.90",
      "close": "319.36",
      "volume": "16965630"
    },
    {
      "date": "2023-10-06",
      "open": "316.55",
      "high": "329.19",
      "low": "316.30",
      "close": "327.26",
      "volume": "25673630"
    },
    {
      "date": "2023-10-09",
      "open": "324.75",
      "high": "330.30",
      "low": "323.18",
      "close": "329.82",
      "volume": "19891180"
    },
    {
      "date": "2023-10-10",
      "open": "330.96",
      "high": "331.10",
      "low": "327.67",
      "close": "328.39",
      "volume": "20557090"
    },
    {
      "date": "2023-10-11",
      "open": "331.21",
      "high": "332.82",
      "low": "329.14",
      "close": "332.42",
      "volume": "20063250"
    },
    {
      "date": "2023-10-12",
      "open": "330.565",
      "high": "333.6299",
      "low": "328.72",
      "close": "331.16",
      "volume": "19313100"
    },
    {
      "date": "2023-10-13",
      "open": "332.38",
      "high": "333.83",
      "low": "326.36",
      "close": "327.73",
      "volume": "21085700"
    },
    {
      "date": "2023-10-16",
      "open": "331.05",
      "high": "336.14",
      "low": "330.60",
      "close": "332.64",
      "volume": "22158050"
    },
    {
      "date": "2023-10-17",
      "open": "329.59",
      "high": "333.46",
      "low": "327.41",
      "close": "332.06",
      "volume": "18338520"
    },
    {
      "date": "2023-10-18",
      "open": "332.49",
      "high": "335.59",
      "low": "328.30",
      "close": "330.11",
      "volume": "23153600"
    },
    {
      "date": "2023-10-19",
      "open": "332.15",
      "high": "336.88",
      "low": "330.91",
      "close": "331.32",
      "volume": "25052070"
    },
    {
      "date": "2023-10-20",
      "open": "331.72",
      "high": "331.92",
      "low": "325.45",
      "close": "326.67",
      "volume": "25027720"
    },
    {
      "date": "2023-10-23",
      "open": "325.47",
      "high": "332.725",
      "low": "324.39",
      "close": "329.32",
      "volume": "24374750"
    },
    {
      "date": "2023-10-24",
      "open": "331.30",
      "high": "331.84",
      "low": "327.60",
      "close": "330.53",
      "volume": "31153570"
    },
    {
      "date": "2023-10-25",
      "open": "345.02",
      "high": "346.20",
      "low": "337.62",
      "close": "340.67",
      "volume": "55053830"
    },
    {
      "date": "2023-10-26",
      "open": "340.54",
      "high": "341.63",
      "low": "326.94",
      "close": "327.89",
      "volume": "37828540"
    },
    {
      "date": "2023-10-27",
      "open": "330.425",
      "high": "336.72",
      "low": "328.4007",
      "close": "329.81",
      "volume": "29856520"
    },
    {
      "date": "2023-10-30",
      "open": "333.41",
      "high": "339.45",
      "low": "331.83",
      "close": "337.31",
      "volume": "22828080"
    },
    {
      "date": "2023-10-31",
      "open": "338.85",
      "high": "339.00",
      "low": "334.69",
      "close": "338.11",
      "volume": "20265280"
    },
    {
      "date": "2023-11-01",
      "open": "339.79",
      "high": "347.42",
      "low": "339.65",
      "close": "346.07",
      "volume": "28158820"
    },
    {
      "date": "2023-11-02",
      "open": "347.24",
      "high": "348.83",
      "low": "344.77",
      "close": "348.32",
      "volume": "24348070"
    },
    {
      "date": "2023-11-03",
      "open": "349.63",
      "high": "354.39",
      "low": "347.33",
      "close": "352.80",
      "volume": "23637670"
    },
    {
      "date": "2023-11-06",
      "open": "353.45",
      "high": "357.54",
      "low": "353.35",
      "close": "356.53",
      "volume": "23828300"
    },
    {
      "date": "2023-11-07",
      "open": "359.40",
      "high": "362.46",
      "low": "357.63",
      "close": "360.53",
      "volume": "25833930"
    },
    {
      "date": "2023-11-08",
      "open": "361.68",
      "high": "363.87",
      "low": "360.55",
      "close": "363.20",
      "volume": "26767830"
    },
    {
      "date": "2023-11-09",
      "open": "362.30",
      "high": "364.79",
      "low": "360.362",
      "close": "360.69",
      "volume": "24847330"
    },
    {
      "date": "2023-11-10",
      "open": "361.49",
      "high": "370.10",
      "low": "361.07",
      "close": "369.67",
      "volume": "28065160"
    },
    {
      "date": "2023-11-13",
      "open": "368.22",
      "high": "368.47",
      "low": "365.90",
      "close": "366.68",
      "volume": "19986510"
    },
    {
      "date": "2023-11-14",
      "open": "371.01",
      "high": "371.95",
      "low": "367.3454",
      "close": "370.27",
      "volume": "27683860"
    },
    {
      "date": "2023-11-15",
      "open": "371.28",
      "high": "373.13",
      "low": "367.11",
      "close": "369.67",
      "volume": "26860100"
    },
    {
      "date": "2023-11-16",
      "open": "370.96",
      "high": "376.35",
      "low": "370.18",
      "close": "376.17",
      "volume": "27182320"
    },
    {
      "date": "2023-11-17",
      "open": "373.61",
      "high": "374.37",
      "low": "367.00",
      "close": "369.85",
      "volume": "40325370"
    },
    {
      "date": "2023-11-20",
      "open": "371.22",
      "high": "378.87",
      "low": "371.00",
      "close": "377.44",
      "volume": "52528960"
    },
    {
      "date": "2023-11-21",
      "open": "375.67",
      "high": "376.2215",
      "low": "371.12",
      "close": "373.07",
      "volume": "28423150"
    },
    {
      "date": "2023-11-22",
      "open": "378.00",
      "high": "379.7899",
      "low": "374.965",
      "close": "377.85",
      "volume": "23361180"
    },
    {
      "date": "2023-11-24",
      "open": "377.33",
      "high": "377.97",
      "low": "375.135",
      "close": "377.43",
      "volume": "10176650"
    },
    {
      "date": "2023-11-27",
      "open": "376.78",
      "high": "380.64",
      "low": "376.20",
      "close": "378.61",
      "volume": "22179230"
    },
    {
      "date": "2023-11-28",
      "open": "378.35",
      "high": "383.00",
      "low": "378.16",
      "close": "382.70",
      "volume": "20453110"
    },
    {
      "date": "2023-11-29",
      "open": "383.76",
      "high": "384.30",
      "low": "377.44",
      "close": "378.85",
      "volume": "28963400"
    },
    {
      "date": "2023-11-30",
      "open": "378.49",
      "high": "380.09",
      "low": "375.47",
      "close": "378.91",
      "volume": "30554420"
    },
    {
      "date": "2023-12-01",
      "open": "376.76",
      "high": "378.16",
      "low": "371.31",
      "close": "374.51",
      "volume": "33040470"
    },
    {
      "date": "2023-12-04",
      "open": "369.10",
      "high": "369.52",
      "low": "362.90",
      "close": "369.14",
      "volume": "32063310"
    },
    {
      "date": "2023-12-05",
      "open": "366.45",
      "high": "373.075",
      "low": "365.621",
      "close": "372.52",
      "volume": "23065040"
    },
    {
      "date": "2023-12-06",
      "open": "373.54",
      "high": "374.18",
      "low": "368.03",
      "close": "368.80",
      "volume": "21182070"
    },
    {
      "date": "2023-12-07",
      "open": "368.23",
      "high": "371.4527",
      "low": "366.32",
      "close": "370.95",
      "volume": "23118860"
    },
    {
      "date": "2023-12-08",
      "open": "369.20",
      "high": "374.46",
      "low": "368.23",
      "close": "374.23",
      "volume": "20154370"
    },
    {
      "date": "2023-12-11",
      "open": "368.48",
      "high": "371.60",
      "low": "366.10",
      "close": "371.30",
      "volume": "27708760"
    },
    {
      "date": "2023-12-12",
      "open": "370.85",
      "high": "374.42",
      "low": "370.46",
      "close": "374.38",
      "volume": "24838250"
    },
    {
      "date": "2023-12-13",
      "open": "376.02",
      "high": "377.6361",
      "low": "370.77",
      "close": "374.37",
      "volume": "30955530"
    },
    {
      "date": "2023-12-14",
      "open": "373.31",
      "high": "373.76",
      "low": "364.13",
      "close": "365.93",
      "volume": "43277460"
    },
    {
      "date": "2023-12-15",
      "open": "366.85",
      "high": "372.40",
      "low": "366.28",
      "close": "370.73",
      "volume": "78502320"
    },
    {
      "date": "2023-12-18",
      "open": "369.45",
      "high": "373.00",
      "low": "368.68",
      "close": "372.65",
      "volume": "21802880"
    },
    {
      "date": "2023-12-19",
      "open": "371.49",
      "high": "373.26",
      "low": "369.84",
      "close": "373.26",
      "volume": "20603660"
    },
    {
      "date": "2023-12-20",
      "open": "375.00",
      "high": "376.03",
      "low": "370.53",
      "close": "370.62",
      "volume": "26316650"
    },
    {
      "date": "2023-12-21",
      "open": "372.56",
      "high": "374.41",
      "low": "370.04",
      "close": "373.54",
      "volume": "17708010"
    },
    {
      "date": "2023-12-22",
      "open": "373.68",
      "high": "375.18",
      "low": "372.71",
      "close": "374.58",
      "volume": "17107480"
    },
    {
      "date": "2023-12-26",
      "open": "375.00",
      "high": "376.94",
      "low": "373.50",
      "close": "374.66",
      "volume": "12673050"
    },
    {
      "date": "2023-12-27",
      "open": "373.69",
      "high": "375.06",
      "low": "372.8116",
      "close": "374.07",
      "volume": "14905410"
    },
    {
      "date": "2023-12-28",
      "open": "375.37",
      "high": "376.458",
      "low": "374.16",
      "close": "375.28",
      "volume": "14327010"
    },
    {
      "date": "2023-12-29",
      "open": "376.00",
      "high": "377.16",
      "low": "373.48",
      "close": "376.04",
      "volume": "18730840"
    },
    {
      "date": "2024-01-02",
      "open": "373.86",
      "high": "375.90",
      "low": "366.771",
      "close": "370.87",
      "volume": "25258630"
    },
    {
      "date": "2024-01-03",
      "open": "369.01",
      "high": "373.2562",
      "low": "368.51",
      "close": "370.60",
      "volume": "23083470"
    },
    {
      "date": "2024-01-04",
      "open": "370.665",
      "high": "373.10",
      "low": "367.17",
      "close": "367.94",
      "volume": "20901500"
    },
    {
      "date": "2024-01-05",
      "open": "368.97",
      "high": "372.06",
      "low": "366.50",
      "close": "367.75",
      "volume": "21004580"
    },
    {
      "date": "2024-01-08",
      "open": "369.30",
      "high": "375.20",
      "low": "369.01",
      "close": "374.69",
      "volume": "23133970"
    },
    {
      "date": "2024-01-09",
      "open": "372.01",
      "high": "375.99",
      "low": "371.19",
      "close": "375.79",
      "volume": "20829950"
    },
    {
      "date": "2024-01-10",
      "open": "376.37",
      "high": "384.17",
      "low": "376.32",
      "close": "382.77",
      "volume": "25514250"
    },
    {
      "date": "2024-01-11",
      "open": "386.00",
      "high": "390.68",
      "low": "380.38",
      "close": "384.63",
      "volume": "27850850"
    },
    {
      "date": "2024-01-12",
      "open": "385.49",
      "high": "388.68",
      "low": "384.65",
      "close": "388.47",
      "volume": "21661150"
    },
    {
      "date": "2024-01-16",
      "open": "393.66",
      "high": "394.03",
      "low": "387.6229",
      "close": "390.27",
      "volume": "27202270"
    },
    {
      "date": "2024-01-17",
      "open": "387.98",
      "high": "390.11",
      "low": "384.81",
      "close": "389.47",
      "volume": "22234110"
    },
    {
      "date": "2024-01-18",
      "open": "391.72",
      "high": "393.99",
      "low": "390.12",
      "close": "393.87",
      "volume": "23392070"
    },
    {
      "date": "2024-01-19",
      "open": "395.76",
      "high": "398.67",
      "low": "393.50",
      "close": "398.67",
      "volume": "29331140"
    },
    {
      "date": "2024-01-22",
      "open": "400.02",
      "high": "400.62",
      "low": "393.59",
      "close": "396.51",
      "volume": "27016900"
    },
    {
      "date": "2024-01-23",
      "open": "395.75",
      "high": "399.38",
      "low": "393.93",
      "close": "398.90",
      "volume": "20525880"
    },
    {
      "date": "2024-01-24",
      "open": "401.54",
      "high": "405.63",
      "low": "400.45",
      "close": "402.56",
      "volume": "24866950"
    },
    {
      "date": "2024-01-25",
      "open": "404.32",
      "high": "407.01",
      "low": "402.5294",
      "close": "404.87",
      "volume": "21021160"
    },
    {
      "date": "2024-01-26",
      "open": "404.37",
      "high": "406.17",
      "low": "402.43",
      "close": "403.93",
      "volume": "17803270"
    },
    {
      "date": "2024-01-29",
      "open": "406.06",
      "high": "409.98",
      "low": "404.33",
      "close": "409.72",
      "volume": "24510240"
    },
    {
      "date": "2024-01-30",
      "open": "412.26",
      "high": "413.05",
      "low": "406.4501",
      "close": "408.59",
      "volume": "33477610"
    },
    {
      "date": "2024-01-31",
      "open": "406.96",
      "high": "415.32",
      "low": "397.21",
      "close": "397.58",
      "volume": "47871100"
    },
    {
      "date": "2024-02-01",
      "open": "401.83",
      "high": "408.00",
      "low": "401.80",
      "close": "403.78",
      "volume": "30657730"
    },
    {
      "date": "2024-02-02",
      "open": "403.81",
      "high": "412.65",
      "low": "403.56",
      "close": "411.22",
      "volume": "28256670"
    },
    {
      "date": "2024-02-05",
      "open": "409.90",
      "high": "411.16",
      "low": "403.99",
      "close": "405.65",
      "volume": "25352290"
    },
    {
      "date": "2024-02-06",
      "open": "405.88",
      "high": "407.97",
      "low": "402.91",
      "close": "405.49",
      "volume": "18382620"
    },
    {
      "date": "2024-02-07",
      "open": "407.44",
      "high": "414.30",
      "low": "407.40",
      "close": "414.05",
      "volume": "22340530"
    },
    {
      "date": "2024-02-08",
      "open": "414.05",
      "high": "415.56",
      "low": "412.53",
      "close": "414.11",
      "volume": "21225260"
    },
    {
      "date": "2024-02-09",
      "open": "415.25",
      "high": "420.82",
      "low": "415.09",
      "close": "420.55",
      "volume": "22032840"
    },
    {
      "date": "2024-02-12",
      "open": "420.555",
      "high": "420.74",
      "low": "414.75",
      "close": "415.26",
      "volume": "21202920"
    },
    {
      "date": "2024-02-13",
      "open": "404.94",
      "high": "410.071",
      "low": "403.39",
      "close": "406.32",
      "volume": "27824940"
    },
    {
      "date": "2024-02-14",
      "open": "408.07",
      "high": "409.84",
      "low": "404.57",
      "close": "409.49",
      "volume": "20401190"
    },
    {
      "date": "2024-02-15",
      "open": "408.14",
      "high": "409.13",
      "low": "404.29",
      "close": "406.56",
      "volume": "21825530"
    },
    {
      "date": "2024-02-16",
      "open": "407.96",
      "high": "408.29",
      "low": "403.44",
      "close": "404.06",
      "volume": "22296500"
    },
    {
      "date": "2024-02-20",
      "open": "403.24",
      "high": "404.49",
      "low": "398.01",
      "close": "402.79",
      "volume": "24307920"
    },
    {
      "date": "2024-02-21",
      "open": "400.17",
      "high": "402.29",
      "low": "397.22",
      "close": "402.18",
      "volume": "18631070"
    },
    {
      "date": "2024-02-22",
      "open": "410.19",
      "high": "412.83",
      "low": "408.57",
      "close": "411.65",
      "volume": "27009870"
    },
    {
      "date": "2024-02-23",
      "open": "415.67",
      "high": "415.86",
      "low": "408.97",
      "close": "410.34",
      "volume": "16295880"
    },
    {
      "date": "2024-02-26",
      "open": "411.455",
      "high": "412.16",
      "low": "407.36",
      "close": "407.54",
      "volume": "16193510"
    },
    {
      "date": "2024-02-27",
      "open": "407.99",
      "high": "408.32",
      "low": "403.85",
      "close": "407.48",
      "volume": "14835830"
    },
    {
      "date": "2024-02-28",
      "open": "408.175",
      "high": "409.30",
      "low": "405.3201",
      "close": "407.72",
      "volume": "13183130"
    },
    {
      "date": "2024-02-29",
      "open": "408.64",
      "high": "414.20",
      "low": "405.92",
      "close": "413.64",
      "volume": "31947260"
    },
    {
      "date": "2024-03-01",
      "open": "411.27",
      "high": "415.87",
      "low": "410.88",
      "close": "415.50",
      "volume": "17823450"
    },
    {
      "date": "2024-03-04",
      "open": "413.44",
      "high": "417.35",
      "low": "412.32",
      "close": "414.92",
      "volume": "17595960"
    },
    {
      "date": "2024-03-05",
      "open": "413.96",
      "high": "414.25",
      "low": "400.64",
      "close": "402.65",
      "volume": "26919180"
    },
    {
      "date": "2024-03-06",
      "open": "402.97",
      "high": "405.16",
      "low": "398.39",
      "close": "402.09",
      "volume": "22344150"
    },
    {
      "date": "2024-03-07",
      "open": "406.12",
      "high": "409.78",
      "low": "402.24",
      "close": "409.14",
      "volume": "18718480"
    },
    {
      "date": "2024-03-08",
      "open": "407.96",
      "high": "410.42",
      "low": "404.33",
      "close": "406.22",
      "volume": "18002190"
    },
    {
      "date": "2024-03-11",
      "open": "403.762",
      "high": "405.68",
      "low": "401.26",
      "close": "404.52",
      "volume": "16120750"
    },
    {
      "date": "2024-03-12",
      "open": "407.62",
      "high": "415.57",
      "low": "406.79",
      "close": "415.28",
      "volume": "22457000"
    },
    {
      "date": "2024-03-13",
      "open": "418.10",
      "high": "418.18",
      "low": "411.45",
      "close": "415.10",
      "volume": "17115930"
    },
    {
      "date": "2024-03-14",
      "open": "420.24",
      "high": "427.82",
      "low": "417.99",
      "close": "425.22",
      "volume": "34157300"
    },
    {
      "date": "2024-03-15",
      "open": "419.29",
      "high": "422.60",
      "low": "412.79",
      "close": "416.42",
      "volume": "45079900"
    },
    {
      "date": "2024-03-18",
      "open": "414.25",
      "high": "420.73",
      "low": "413.78",
      "close": "417.32",
      "volume": "20105980"
    },
    {
      "date": "2024-03-19",
      "open": "417.83",
      "high": "421.6656",
      "low": "415.55",
      "close": "421.41",
      "volume": "19837920"
    },
    {
      "date": "2024-03-20",
      "open": "422.00",
      "high": "425.96",
      "low": "420.66",
      "close": "425.23",
      "volume": "17860090"
    },
    {
      "date": "2024-03-21",
      "open": "429.83",
      "high": "430.82",
      "low": "427.16",
      "close": "429.37",
      "volume": "21296220"
    },
    {
      "date": "2024-03-22",
      "open": "429.70",
      "high": "429.86",
      "low": "426.07",
      "close": "428.74",
      "volume": "17648470"
    },
    {
      "date": "2024-03-25",
      "open": "425.24",
      "high": "427.41",
      "low": "421.61",
      "close": "422.86",
      "volume": "18060450"
    },
    {
      "date": "2024-03-26",
      "open": "425.61",
      "high": "425.99",
      "low": "421.35",
      "close": "421.65",
      "volume": "16725650"
    },
    {
      "date": "2024-03-27",
      "open": "424.44",
      "high": "424.45",
      "low": "419.01",
      "close": "421.43",
      "volume": "16704980"
    },
    {
      "date": "2024-03-28",
      "open": "420.96",
      "high": "421.87",
      "low": "419.12",
      "close": "420.72",
      "volume": "21871160"
    },
    {
      "date": "2024-04-01",
      "open": "423.95",
      "high": "427.89",
      "low": "422.22",
      "close": "424.57",
      "volume": "16315960"
    },
    {
      "date": "2024-04-02",
      "open": "420.11",
      "high": "422.38",
      "low": "417.84",
      "close": "421.44",
      "volume": "17911990"
    },
    {
      "date": "2024-04-03",
      "open": "419.73",
      "high": "423.26",
      "low": "419.085",
      "close": "420.45",
      "volume": "16502260"
    },
    {
      "date": "2024-04-04",
      "open": "424.99",
      "high": "428.67",
      "low": "417.57",
      "close": "417.88",
      "volume": "19370880"
    },
    {
      "date": "2024-04-05",
      "open": "420.01",
      "high": "426.51",
      "low": "418.32",
      "close": "425.52",
      "volume": "16554760"
    },
    {
      "date": "2024-04-08",
      "open": "425.17",
      "high": "427.28",
      "low": "423.30",
      "close": "424.59",
      "volume": "14272390"
    },
    {
      "date": "2024-04-09",
      "open": "426.44",
      "high": "427.74",
      "low": "421.62",
      "close": "426.28",
      "volume": "12512290"
    },
    {
      "date": "2024-04-10",
      "open": "422.19",
      "high": "424.03",
      "low": "419.70",
      "close": "423.26",
      "volume": "16216580"
    },
    {
      "date": "2024-04-11",
      "open": "425.82",
      "high": "429.37",
      "low": "422.36",
      "close": "427.93",
      "volume": "17966420"
    },
    {
      "date": "2024-04-12",
      "open": "424.05",
      "high": "425.1794",
      "low": "419.77",
      "close": "421.90",
      "volume": "19253750"
    },
    {
      "date": "2024-04-15",
      "open": "426.60",
      "high": "426.82",
      "low": "413.43",
      "close": "413.64",
      "volume": "20273540"
    },
    {
      "date": "2024-04-16",
      "open": "414.57",
      "high": "418.40",
      "low": "413.7301",
      "close": "414.58",
      "volume": "16765620"
    },
    {
      "date": "2024-04-17",
      "open": "417.25",
      "high": "418.88",
      "low": "410.33",
      "close": "411.84",
      "volume": "15855490"
    },
    {
      "date": "2024-04-18",
      "open": "410.63",
      "high": "411.89",
      "low": "403.95",
      "close": "404.27",
      "volume": "21029920"
    },
    {
      "date": "2024-04-19",
      "open": "404.03",
      "high": "405.48",
      "low": "397.77",
      "close": "399.12",
      "volume": "30565790"
    },
    {
      "date": "2024-04-22",
      "open": "400.08",
      "high": "402.85",
      "low": "395.75",
      "close": "400.96",
      "volume": "20286880"
    },
    {
      "date": "2024-04-23",
      "open": "404.235",
      "high": "408.20",
      "low": "403.06",
      "close": "407.57",
      "volume": "15734500"
    },
    {
      "date": "2024-04-24",
      "open": "409.56",
      "high": "412.47",
      "low": "406.78",
      "close": "409.06",
      "volume": "15065330"
    },
    {
      "date": "2024-04-25",
      "open": "394.03",
      "high": "399.8899",
      "low": "388.03",
      "close": "399.04",
      "volume": "40586450"
    },
    {
      "date": "2024-04-26",
      "open": "412.17",
      "high": "413.00",
      "low": "405.7601",
      "close": "406.32",
      "volume": "29694650"
    },
    {
      "date": "2024-04-29",
      "open": "405.25",
      "high": "406.32",
      "low": "399.19",
      "close": "402.25",
      "volume": "19582090"
    },
    {
      "date": "2024-04-30",
      "open": "401.49",
      "high": "402.16",
      "low": "389.17",
      "close": "389.33",
      "volume": "28781370"
    },
    {
      "date": "2024-05-01",
      "open": "392.61",
      "high": "401.7199",
      "low": "390.31",
      "close": "394.94",
      "volume": "23562480"
    },
    {
      "date": "2024-05-02",
      "open": "397.66",
      "high": "399.93",
      "low": "394.6515",
      "close": "397.84",
      "volume": "17709360"
    },
    {
      "date": "2024-05-03",
      "open": "402.28",
      "high": "407.15",
      "low": "401.86",
      "close": "406.66",
      "volume": "17446720"
    },
    {
      "date": "2024-05-06",
      "open": "408.76",
      "high": "413.93",
      "low": "406.3701",
      "close": "413.54",
      "volume": "16996640"
    },
    {
      "date": "2024-05-07",
      "open": "414.66",
      "high": "414.67",
      "low": "409.09",
      "close": "409.34",
      "volume": "20018230"
    },
    {
      "date": "2024-05-08",
      "open": "408.17",
      "high": "412.23",
      "low": "406.7132",
      "close": "410.54",
      "volume": "11792310"
    },
    {
      "date": "2024-05-09",
      "open": "410.57",
      "high": "412.72",
      "low": "409.10",
      "close": "412.32",
      "volume": "14689730"
    },
    {
      "date": "2024-05-10",
      "open": "412.935",
      "high": "415.38",
      "low": "411.80",
      "close": "414.74",
      "volume": "13402280"
    },
    {
      "date": "2024-05-13",
      "open": "418.01",
      "high": "418.348",
      "low": "410.82",
      "close": "413.72",
      "volume": "15440230"
    },
    {
      "date": "2024-05-14",
      "open": "412.02",
      "high": "417.49",
      "low": "411.55",
      "close": "416.56",
      "volume": "15109310"
    },
    {
      "date": "2024-05-15",
      "open": "417.90",
      "high": "423.81",
      "low": "417.27",
      "close": "423.08",
      "volume": "22239530"
    },
    {
      "date": "2024-05-16",
      "open": "421.80",
      "high": "425.42",
      "low": "420.35",
      "close": "420.99",
      "volume": "17530050"
    },
    {
      "date": "2024-05-17",
      "open": "422.54",
      "high": "422.92",
      "low": "418.025",
      "close": "420.21",
      "volume": "15352240"
    },
    {
      "date": "2024-05-20",
      "open": "420.21",
      "high": "426.77",
      "low": "419.99",
      "close": "425.34",
      "volume": "16272140"
    },
    {
      "date": "2024-05-21",
      "open": "426.825",
      "high": "432.97",
      "low": "424.85",
      "close": "429.04",
      "volume": "21453260"
    },
    {
      "date": "2024-05-22",
      "open": "430.09",
      "high": "432.41",
      "low": "427.13",
      "close": "430.52",
      "volume": "18073700"
    },
    {
      "date": "2024-05-23",
      "open": "432.97",
      "high": "433.60",
      "low": "425.424",
      "close": "427.00",
      "volume": "17211690"
    },
    {
      "date": "2024-05-24",
      "open": "427.19",
      "high": "431.055",
      "low": "424.41",
      "close": "430.16",
      "volume": "11855290"
    },
    {
      "date": "2024-05-28",
      "open": "429.63",
      "high": "430.82",
      "low": "426.60",
      "close": "430.32",
      "volume": "15718020"
    },
    {
      "date": "2024-05-29",
      "open": "425.69",
      "high": "430.94",
      "low": "425.69",
      "close": "429.17",
      "volume": "15517130"
    },
    {
      "date": "2024-05-30",
      "open": "424.30",
      "high": "424.30",
      "low": "414.24",
      "close": "414.67",
      "volume": "28424850"
    },
    {
      "date": "2024-05-31",
      "open": "416.75",
      "high": "416.75",
      "low": "404.51",
      "close": "415.13",
      "volume": "47995250"
    },
    {
      "date": "2024-06-03",
      "open": "415.525",
      "high": "416.43",
      "low": "408.9234",
      "close": "413.52",
      "volume": "17484680"
    },
    {
      "date": "2024-06-04",
      "open": "412.43",
      "high": "416.44",
      "low": "409.675",
      "close": "416.07",
      "volume": "14348920"
    },
    {
      "date": "2024-06-05",
      "open": "417.81",
      "high": "424.08",
      "low": "416.30",
      "close": "424.01",
      "volume": "16988040"
    },
    {
      "date": "2024-06-06",
      "open": "424.01",
      "high": "425.31",
      "low": "420.58",
      "close": "424.52",
      "volume": "14861250"
    },
    {
      "date": "2024-06-07",
      "open": "426.20",
      "high": "426.28",
      "low": "423.00",
      "close": "423.85",
      "volume": "13621650"
    },
    {
      "date": "2024-06-10",
      "open": "424.70",
      "high": "428.08",
      "low": "423.89",
      "close": "427.87",
      "volume": "14003030"
    },
    {
      "date": "2024-06-11",
      "open": "425.475",
      "high": "432.82",
      "low": "425.25",
      "close": "432.68",
      "volume": "14551100"
    },
    {
      "date": "2024-06-12",
      "open": "435.32",
      "high": "443.40",
      "low": "433.25",
      "close": "441.06",
      "volume": "22366230"
    },
    {
      "date": "2024-06-13",
      "open": "440.85",
      "high": "443.39",
      "low": "439.37",
      "close": "441.58",
      "volume": "15960570"
    },
    {
      "date": "2024-06-14",
      "open": "438.275",
      "high": "443.1376",
      "low": "436.721",
      "close": "442.57",
      "volume": "13581990"
    },
    {
      "date": "2024-06-17",
      "open": "442.585",
      "high": "450.94",
      "low": "440.72",
      "close": "448.37",
      "volume": "20790030"
    },
    {
      "date": "2024-06-18",
      "open": "449.705",
      "high": "450.14",
      "low": "444.89",
      "close": "446.34",
      "volume": "17112500"
    },
    {
      "date": "2024-06-20",
      "open": "446.30",
      "high": "446.53",
      "low": "441.27",
      "close": "445.70",
      "volume": "19877380"
    },
    {
      "date": "2024-06-21",
      "open": "447.38",
      "high": "450.58",
      "low": "446.51",
      "close": "449.78",
      "volume": "34486170"
    },
    {
      "date": "2024-06-24",
      "open": "449.80",
      "high": "452.75",
      "low": "446.41",
      "close": "447.67",
      "volume": "15913720"
    },
    {
      "date": "2024-06-25",
      "open": "448.25",
      "high": "451.42",
      "low": "446.75",
      "close": "450.95",
      "volume": "16747530"
    },
    {
      "date": "2024-06-26",
      "open": "449.00",
      "high": "453.60",
      "low": "448.19",
      "close": "452.16",
      "volume": "16507030"
    },
    {
      "date": "2024-06-27",
      "open": "452.175",
      "high": "456.17",
      "low": "451.77",
      "close": "452.85",
      "volume": "14806320"
    },
    {
      "date": "2024-06-28",
      "open": "453.07",
      "high": "455.38",
      "low": "446.41",
      "close": "446.95",
      "volume": "28362270"
    },
    {
      "date": "2024-07-01",
      "open": "448.66",
      "high": "457.37",
      "low": "445.66",
      "close": "456.73",
      "volume": "17662820"
    },
    {
      "date": "2024-07-02",
      "open": "453.20",
      "high": "459.59",
      "low": "453.113",
      "close": "459.28",
      "volume": "13979780"
    },
    {
      "date": "2024-07-03",
      "open": "458.19",
      "high": "461.02",
      "low": "457.88",
      "close": "460.77",
      "volume": "9932830"
    },
    {
      "date": "2024-07-05",
      "open": "459.61",
      "high": "468.35",
      "low": "458.965",
      "close": "467.56",
      "volume": "16000290"
    },
    {
      "date": "2024-07-08",
      "open": "466.55",
      "high": "467.70",
      "low": "464.46",
      "close": "466.24",
      "volume": "12962320"
    },
    {
      "date": "2024-07-09",
      "open": "467.00",
      "high": "467.33",
      "low": "458.00",
      "close": "459.54",
      "volume": "17228510"
    },
    {
      "date": "2024-07-10",
      "open": "461.22",
      "high": "466.46",
      "low": "458.855",
      "close": "466.25",
      "volume": "18196100"
    },
    {
      "date": "2024-07-11",
      "open": "462.98",
      "high": "464.78",
      "low": "451.55",
      "close": "454.70",
      "volume": "23111180"
    },
    {
      "date": "2024-07-12",
      "open": "454.325",
      "high": "456.36",
      "low": "450.645",
      "close": "453.55",
      "volume": "16324270"
    },
    {
      "date": "2024-07-15",
      "open": "453.30",
      "high": "457.26",
      "low": "451.43",
      "close": "453.96",
      "volume": "14429450"
    },
    {
      "date": "2024-07-16",
      "open": "454.22",
      "high": "454.30",
      "low": "446.66",
      "close": "449.52",
      "volume": "17175680"
    },
    {
      "date": "2024-07-17",
      "open": "442.59",
      "high": "444.85",
      "low": "439.18",
      "close": "443.52",
      "volume": "21754020"
    },
    {
      "date": "2024-07-18",
      "open": "444.34",
      "high": "444.65",
      "low": "434.40",
      "close": "440.37",
      "volume": "20794820"
    },
    {
      "date": "2024-07-19",
      "open": "433.10",
      "high": "441.14",
      "low": "432.00",
      "close": "437.11",
      "volume": "20940420"
    },
    {
      "date": "2024-07-22",
      "open": "441.79",
      "high": "444.60",
      "low": "438.9125",
      "close": "442.94",
      "volume": "15808760"
    },
    {
      "date": "2024-07-23",
      "open": "443.895",
      "high": "448.39",
      "low": "443.10",
      "close": "444.85",
      "volume": "13107050"
    },
    {
      "date": "2024-07-24",
      "open": "440.45",
      "high": "441.48",
      "low": "427.585",
      "close": "428.90",
      "volume": "26805800"
    },
    {
      "date": "2024-07-25",
      "open": "428.80",
      "high": "429.80",
      "low": "417.51",
      "close": "418.40",
      "volume": "29943800"
    },
    {
      "date": "2024-07-26",
      "open": "418.20",
      "high": "428.915",
      "low": "417.27",
      "close": "425.27",
      "volume": "23583840"
    },
    {
      "date": "2024-07-29",
      "open": "431.58",
      "high": "432.15",
      "low": "424.7042",
      "close": "426.73",
      "volume": "15125840"
    },
    {
      "date": "2024-07-30",
      "open": "427.72",
      "high": "429.05",
      "low": "417.36",
      "close": "422.92",
      "volume": "32687580"
    },
    {
      "date": "2024-07-31",
      "open": "420.495",
      "high": "421.775",
      "low": "412.21",
      "close": "418.35",
      "volume": "42891370"
    },
    {
      "date": "2024-08-01",
      "open": "420.785",
      "high": "427.46",
      "low": "413.0901",
      "close": "417.11",
      "volume": "30296400"
    },
    {
      "date": "2024-08-02",
      "open": "412.49",
      "high": "415.00",
      "low": "404.34",
      "close": "408.49",
      "volume": "29437900"
    },
    {
      "date": "2024-08-05",
      "open": "389.17",
      "high": "401.04",
      "low": "385.58",
      "close": "395.15",
      "volume": "40709240"
    },
    {
      "date": "2024-08-06",
      "open": "400.00",
      "high": "405.67",
      "low": "398.50",
      "close": "399.61",
      "volume": "24946530"
    },
    {
      "date": "2024-08-07",
      "open": "408.635",
      "high": "410.08",
      "low": "397.47",
      "close": "398.43",
      "volume": "20650910"
    },
    {
      "date": "2024-08-08",
      "open": "402.44",
      "high": "405.86",
      "low": "399.9407",
      "close": "402.69",
      "volume": "20203030"
    },
    {
      "date": "2024-08-09",
      "open": "404.03",
      "high": "408.05",
      "low": "402.2624",
      "close": "406.02",
      "volume": "19276670"
    },
    {
      "date": "2024-08-12",
      "open": "407.06",
      "high": "408.76",
      "low": "404.2434",
      "close": "406.81",
      "volume": "16762880"
    },
    {
      "date": "2024-08-13",
      "open": "409.59",
      "high": "414.95",
      "low": "409.57",
      "close": "414.01",
      "volume": "19414270"
    },
    {
      "date": "2024-08-14",
      "open": "414.80",
      "high": "417.72",
      "low": "412.4456",
      "close": "416.86",
      "volume": "18266980"
    },
    {
      "date": "2024-08-15",
      "open": "419.80",
      "high": "421.11",
      "low": "417.66",
      "close": "421.03",
      "volume": "20752140"
    },
    {
      "date": "2024-08-16",
      "open": "420.60",
      "high": "421.34",
      "low": "417.30",
      "close": "418.47",
      "volume": "22775590"
    },
    {
      "date": "2024-08-19",
      "open": "418.96",
      "high": "421.75",
      "low": "416.46",
      "close": "421.53",
      "volume": "15233960"
    },
    {
      "date": "2024-08-20",
      "open": "421.70",
      "high": "425.86",
      "low": "421.64",
      "close": "424.80",
      "volume": "16387580"
    },
    {
      "date": "2024-08-21",
      "open": "424.075",
      "high": "426.40",
      "low": "421.72",
      "close": "424.14",
      "volume": "16067300"
    },
    {
      "date": "2024-08-22",
      "open": "424.36",
      "high": "426.7899",
      "low": "414.61",
      "close": "415.55",
      "volume": "19361900"
    },
    {
      "date": "2024-08-23",
      "open": "416.98",
      "high": "419.26",
      "low": "412.09",
      "close": "416.79",
      "volume": "18493780"
    },
    {
      "date": "2024-08-26",
      "open": "416.365",
      "high": "417.2799",
      "low": "411.34",
      "close": "413.49",
      "volume": "13152830"
    },
    {
      "date": "2024-08-27",
      "open": "412.86",
      "high": "414.36",
      "low": "410.25",
      "close": "413.84",
      "volume": "13492910"
    },
    {
      "date": "2024-08-28",
      "open": "414.88",
      "high": "415.00",
      "low": "407.31",
      "close": "410.60",
      "volume": "14882660"
    },
    {
      "date": "2024-08-29",
      "open": "414.94",
      "high": "422.05",
      "low": "410.60",
      "close": "413.12",
      "volume": "17045240"
    },
    {
      "date": "2024-08-30",
      "open": "415.60",
      "high": "417.49",
      "low": "412.13",
      "close": "417.14",
      "volume": "24308320"
    },
    {
      "date": "2024-09-03",
      "open": "417.91",
      "high": "419.88",
      "low": "407.03",
      "close": "409.44",
      "volume": "20313600"
    },
    {
      "date": "2024-09-04",
      "open": "405.91",
      "high": "411.24",
      "low": "404.37",
      "close": "408.90",
      "volume": "15135810"
    },
    {
      "date": "2024-09-05",
      "open": "407.62",
      "high": "413.10",
      "low": "406.13",
      "close": "408.39",
      "volume": "14195520"
    },
    {
      "date": "2024-09-06",
      "open": "409.06",
      "high": "410.65",
      "low": "400.80",
      "close": "401.70",
      "volume": "19609530"
    },
    {
      "date": "2024-09-09",
      "open": "407.24",
      "high": "408.65",
      "low": "402.15",
      "close": "405.72",
      "volume": "15295130"
    },
    {
      "date": "2024-09-10",
      "open": "408.20",
      "high": "416.33",
      "low": "407.70",
      "close": "414.20",
      "volume": "19594290"
    },
    {
      "date": "2024-09-11",
      "open": "415.50",
      "high": "423.99",
      "low": "409.58",
      "close": "423.04",
      "volume": "19266920"
    },
    {
      "date": "2024-09-12",
      "open": "423.31",
      "high": "427.3692",
      "low": "419.75",
      "close": "427.00",
      "volume": "17418760"
    },
    {
      "date": "2024-09-13",
      "open": "425.825",
      "high": "431.83",
      "low": "425.46",
      "close": "430.59",
      "volume": "15874560"
    },
    {
      "date": "2024-09-16",
      "open": "430.60",
      "high": "433.53",
      "low": "428.22",
      "close": "431.34",
      "volume": "13834700"
    },
    {
      "date": "2024-09-17",
      "open": "440.23",
      "high": "441.85",
      "low": "432.27",
      "close": "435.15",
      "volume": "18874230"
    },
    {
      "date": "2024-09-18",
      "open": "435.00",
      "high": "436.03",
      "low": "430.41",
      "close": "430.81",
      "volume": "18898040"
    },
    {
      "date": "2024-09-19",
      "open": "441.225",
      "high": "441.50",
      "low": "436.90",
      "close": "438.69",
      "volume": "21706560"
    },
    {
      "date": "2024-09-20",
      "open": "437.22",
      "high": "439.24",
      "low": "434.22",
      "close": "435.27",
      "volume": "55167110"
    },
    {
      "date": "2024-09-23",
      "open": "434.28",
      "high": "436.46",
      "low": "430.3889",
      "close": "433.51",
      "volume": "15128890"
    },
    {
      "date": "2024-09-24",
      "open": "433.00",
      "high": "433.35",
      "low": "426.10",
      "close": "429.17",
      "volume": "17015750"
    },
    {
      "date": "2024-09-25",
      "open": "429.83",
      "high": "433.119",
      "low": "428.57",
      "close": "432.11",
      "volume": "13396360"
    },
    {
      "date": "2024-09-26",
      "open": "435.085",
      "high": "435.30",
      "low": "429.13",
      "close": "431.31",
      "volume": "14492040"
    },
    {
      "date": "2024-09-27",
      "open": "431.52",
      "high": "431.85",
      "low": "427.47",
      "close": "428.02",
      "volume": "14896130"
    },
    {
      "date": "2024-09-30",
      "open": "428.21",
      "high": "430.42",
      "low": "425.37",
      "close": "430.30",
      "volume": "16854610"
    },
    {
      "date": "2024-10-01",
      "open": "428.45",
      "high": "428.48",
      "low": "418.81",
      "close": "420.69",
      "volume": "19092950"
    },
    {
      "date": "2024-10-02",
      "open": "422.58",
      "high": "422.82",
      "low": "416.71",
      "close": "417.13",
      "volume": "16582260"
    },
    {
      "date": "2024-10-03",
      "open": "417.63",
      "high": "419.55",
      "low": "414.29",
      "close": "416.54",
      "volume": "13686420"
    },
    {
      "date": "2024-10-04",
      "open": "418.24",
      "high": "419.75",
      "low": "414.97",
      "close": "416.06",
      "volume": "19190910"
    },
    {
      "date": "2024-10-07",
      "open": "416.00",
      "high": "417.11",
      "low": "409.00",
      "close": "409.54",
      "volume": "20919760"
    },
    {
      "date": "2024-10-08",
      "open": "410.90",
      "high": "415.66",
      "low": "408.17",
      "close": "414.71",
      "volume": "19229260"
    },
    {
      "date": "2024-10-09",
      "open": "415.86",
      "high": "420.38",
      "low": "414.30",
      "close": "417.46",
      "volume": "14974260"
    },
    {
      "date": "2024-10-10",
      "open": "415.225",
      "high": "417.35",
      "low": "413.15",
      "close": "415.84",
      "volume": "13848380"
    },
    {
      "date": "2024-10-11",
      "open": "416.135",
      "high": "417.13",
      "low": "413.25",
      "close": "416.32",
      "volume": "14144940"
    },
    {
      "date": "2024-10-14",
      "open": "417.77",
      "high": "424.04",
      "low": "417.52",
      "close": "419.14",
      "volume": "16653090"
    },
    {
      "date": "2024-10-15",
      "open": "422.18",
      "high": "422.48",
      "low": "415.26",
      "close": "418.74",
      "volume": "18900200"
    },
    {
      "date": "2024-10-16",
      "open": "415.17",
      "high": "416.36",
      "low": "410.48",
      "close": "416.12",
      "volume": "15508930"
    },
    {
      "date": "2024-10-17",
      "open": "422.36",
      "high": "422.50",
      "low": "415.59",
      "close": "416.72",
      "volume": "14820000"
    },
    {
      "date": "2024-10-18",
      "open": "417.14",
      "high": "419.65",
      "low": "416.2601",
      "close": "418.16",
      "volume": "17145320"
    },
    {
      "date": "2024-10-21",
      "open": "416.12",
      "high": "418.96",
      "low": "413.7501",
      "close": "418.78",
      "volume": "14206120"
    },
    {
      "date": "2024-10-22",
      "open": "418.49",
      "high": "430.5793",
      "low": "418.04",
      "close": "427.51",
      "volume": "25482200"
    },
    {
      "date": "2024-10-23",
      "open": "430.855",
      "high": "431.08",
      "low": "422.53",
      "close": "424.60",
      "volume": "19654380"
    },
    {
      "date": "2024-10-24",
      "open": "425.325",
      "high": "425.9782",
      "low": "422.40",
      "close": "424.73",
      "volume": "13581630"
    },
    {
      "date": "2024-10-25",
      "open": "426.76",
      "high": "432.52",
      "low": "426.565",
      "close": "428.15",
      "volume": "16899060"
    },
    {
      "date": "2024-10-28",
      "open": "431.655",
      "high": "431.94",
      "low": "426.30",
      "close": "426.59",
      "volume": "14882440"
    },
    {
      "date": "2024-10-29",
      "open": "428.00",
      "high": "433.17",
      "low": "425.8001",
      "close": "431.95",
      "volume": "17644080"
    },
    {
      "date": "2024-10-30",
      "open": "437.435",
      "high": "438.50",
      "low": "432.10",
      "close": "432.53",
      "volume": "29749150"
    },
    {
      "date": "2024-10-31",
      "open": "415.36",
      "high": "416.16",
      "low": "406.30",
      "close": "406.35",
      "volume": "53970980"
    },
    {
      "date": "2024-11-01",
      "open": "409.01",
      "high": "415.50",
      "low": "407.50",
      "close": "410.37",
      "volume": "24230440"
    },
    {
      "date": "2024-11-04",
      "open": "409.80",
      "high": "410.415",
      "low": "405.5713",
      "close": "408.46",
      "volume": "19672290"
    },
    {
      "date": "2024-11-05",
      "open": "408.37",
      "high": "414.90",
      "low": "408.08",
      "close": "411.46",
      "volume": "17626010"
    },
    {
      "date": "2024-11-06",
      "open": "412.42",
      "high": "420.45",
      "low": "410.52",
      "close": "420.18",
      "volume": "26681840"
    },
    {
      "date": "2024-11-07",
      "open": "421.28",
      "high": "426.85",
      "low": "419.88",
      "close": "425.43",
      "volume": "19901780"
    },
    {
      "date": "2024-11-08",
      "open": "425.32",
      "high": "426.50",
      "low": "421.78",
      "close": "422.54",
      "volume": "16891410"
    },
    {
      "date": "2024-11-11",
      "open": "422.515",
      "high": "424.81",
      "low": "416.00",
      "close": "418.01",
      "volume": "24503320"
    },
    {
      "date": "2024-11-12",
      "open": "418.25",
      "high": "424.44",
      "low": "417.20",
      "close": "423.03",
      "volume": "19401200"
    },
    {
      "date": "2024-11-13",
      "open": "421.64",
      "high": "429.325",
      "low": "418.21",
      "close": "425.20",
      "volume": "21502190"
    },
    {
      "date": "2024-11-14",
      "open": "425.00",
      "high": "428.17",
      "low": "420.00",
      "close": "426.89",
      "volume": "30246880"
    },
    {
      "date": "2024-11-15",
      "open": "419.82",
      "high": "422.80",
      "low": "413.64",
      "close": "415.00",
      "volume": "28247640"
    },
    {
      "date": "2024-11-18",
      "open": "414.87",
      "high": "418.4037",
      "low": "412.10",
      "close": "415.76",
      "volume": "24742010"
    },
    {
      "date": "2024-11-19",
      "open": "413.11",
      "high": "417.94",
      "low": "411.55",
      "close": "417.79",
      "volume": "18133530"
    },
    {
      "date": "2024-11-20",
      "open": "416.87",
      "high": "417.29",
      "low": "410.58",
      "close": "415.49",
      "volume": "19191660"
    },
    {
      "date": "2024-11-21",
      "open": "419.50",
      "high": "419.78",
      "low": "410.2887",
      "close": "412.87",
      "volume": "20780160"
    },
    {
      "date": "2024-11-22",
      "open": "411.365",
      "high": "417.40",
      "low": "411.06",
      "close": "417.00",
      "volume": "24814630"
    },
    {
      "date": "2024-11-25",
      "open": "418.38",
      "high": "421.08",
      "low": "414.85",
      "close": "418.79",
      "volume": "27691090"
    },
    {
      "date": "2024-11-26",
      "open": "419.585",
      "high": "429.0414",
      "low": "418.85",
      "close": "427.99",
      "volume": "23458890"
    },
    {
      "date": "2024-11-27",
      "open": "425.105",
      "high": "427.2299",
      "low": "422.02",
      "close": "422.99",
      "volume": "18332440"
    },
    {
      "date": "2024-11-29",
      "open": "420.09",
      "high": "424.8849",
      "low": "417.80",
      "close": "423.46",
      "volume": "16271920"
    },
    {
      "date": "2024-12-02",
      "open": "421.57",
      "high": "433.00",
      "low": "421.31",
      "close": "430.98",
      "volume": "20207220"
    },
    {
      "date": "2024-12-03",
      "open": "429.84",
      "high": "432.47",
      "low": "427.74",
      "close": "431.20",
      "volume": "18301990"
    },
    {
      "date": "2024-12-04",
      "open": "433.03",
      "high": "439.67",
      "low": "432.63",
      "close": "437.42",
      "volume": "26009430"
    },
    {
      "date": "2024-12-05",
      "open": "437.92",
      "high": "444.66",
      "low": "436.171",
      "close": "442.62",
      "volume": "21697780"
    },
    {
      "date": "2024-12-06",
      "open": "442.30",
      "high": "446.10",
      "low": "441.7703",
      "close": "443.57",
      "volume": "18821000"
    },
    {
      "date": "2024-12-09",
      "open": "442.60",
      "high": "448.33",
      "low": "440.50",
      "close": "446.02",
      "volume": "19144390"
    },
    {
      "date": "2024-12-10",
      "open": "444.39",
      "high": "449.62",
      "low": "441.60",
      "close": "443.33",
      "volume": "18469460"
    },
    {
      "date": "2024-12-11",
      "open": "444.05",
      "high": "450.35",
      "low": "444.05",
      "close": "448.99",
      "volume": "19200210"
    },
    {
      "date": "2024-12-12",
      "open": "449.11",
      "high": "456.1648",
      "low": "449.11",
      "close": "449.56",
      "volume": "20834780"
    },
    {
      "date": "2024-12-13",
      "open": "448.435",
      "high": "451.43",
      "low": "445.58",
      "close": "447.27",
      "volume": "20177830"
    },
    {
      "date": "2024-12-16",
      "open": "447.27",
      "high": "452.18",
      "low": "445.28",
      "close": "451.59",
      "volume": "23598830"
    },
    {
      "date": "2024-12-17",
      "open": "451.01",
      "high": "455.29",
      "low": "449.57",
      "close": "454.46",
      "volume": "22733490"
    },
    {
      "date": "2024-12-18",
      "open": "451.32",
      "high": "452.65",
      "low": "437.02",
      "close": "437.39",
      "volume": "24444550"
    },
    {
      "date": "2024-12-19",
      "open": "441.62",
      "high": "443.1834",
      "low": "436.32",
      "close": "437.03",
      "volume": "22963680"
    },
    {
      "date": "2024-12-20",
      "open": "433.11",
      "high": "443.74",
      "low": "428.63",
      "close": "436.60",
      "volume": "64263690"
    },
    {
      "date": "2024-12-23",
      "open": "436.74",
      "high": "437.65",
      "low": "432.83",
      "close": "435.25",
      "volume": "19152520"
    },
    {
      "date": "2024-12-24",
      "open": "434.65",
      "high": "439.60",
      "low": "434.19",
      "close": "439.33",
      "volume": "7164543"
    },
    {
      "date": "2024-12-26",
      "open": "439.08",
      "high": "440.94",
      "low": "436.63",
      "close": "438.11",
      "volume": "8199927"
    },
    {
      "date": "2024-12-27",
      "open": "434.60",
      "high": "435.22",
      "low": "426.35",
      "close": "430.53",
      "volume": "18117710"
    },
    {
      "date": "2024-12-30",
      "open": "426.06",
      "high": "427.55",
      "low": "421.90",
      "close": "424.83",
      "volume": "13158700"
    },
    {
      "date": "2024-12-31",
      "open": "426.10",
      "high": "426.73",
      "low": "420.66",
      "close": "421.50",
      "volume": "13246510"
    },
    {
      "date": "2025-01-02",
      "open": "425.53",
      "high": "426.07",
      "low": "414.85",
      "close": "418.58",
      "volume": "16896470"
    },
    {
      "date": "2025-01-03",
      "open": "421.08",
      "high": "424.03",
      "low": "419.54",
      "close": "423.35",
      "volume": "16662940"
    },
    {
      "date": "2025-01-06",
      "open": "428.00",
      "high": "434.32",
      "low": "425.4774",
      "close": "427.85",
      "volume": "20573650"
    },
    {
      "date": "2025-01-07",
      "open": "429.00",
      "high": "430.65",
      "low": "420.80",
      "close": "422.37",
      "volume": "18139070"
    },
    {
      "date": "2025-01-08",
      "open": "423.46",
      "high": "426.97",
      "low": "421.54",
      "close": "424.56",
      "volume": "15054580"
    },
    {
      "date": "2025-01-10",
      "open": "424.63",
      "high": "424.71",
      "low": "415.02",
      "close": "418.95",
      "volume": "20201130"
    },
    {
      "date": "2025-01-13",
      "open": "415.235",
      "high": "418.50",
      "low": "412.29",
      "close": "417.19",
      "volume": "17604780"
    },
    {
      "date": "2025-01-14",
      "open": "417.81",
      "high": "419.74",
      "low": "410.72",
      "close": "415.67",
      "volume": "16935860"
    },
    {
      "date": "2025-01-15",
      "open": "419.13",
      "high": "428.15",
      "low": "418.265",
      "close": "426.31",
      "volume": "19637840"
    },
    {
      "date": "2025-01-16",
      "open": "428.695",
      "high": "429.49",
      "low": "424.39",
      "close": "424.58",
      "volume": "15300020"
    },
    {
      "date": "2025-01-17",
      "open": "434.085",
      "high": "434.48",
      "low": "428.17",
      "close": "429.03",
      "volume": "26197510"
    },
    {
      "date": "2025-01-21",
      "open": "430.20",
      "high": "430.8999",
      "low": "425.595",
      "close": "428.50",
      "volume": "26085700"
    },
    {
      "date": "2025-01-22",
      "open": "437.56",
      "high": "447.27",
      "low": "436.00",
      "close": "446.20",
      "volume": "27803810"
    },
    {
      "date": "2025-01-23",
      "open": "442.00",
      "high": "446.75",
      "low": "441.5048",
      "close": "446.71",
      "volume": "18389270"
    },
    {
      "date": "2025-01-24",
      "open": "445.16",
      "high": "446.65",
      "low": "441.40",
      "close": "444.06",
      "volume": "15549450"
    },
    {
      "date": "2025-01-27",
      "open": "424.01",
      "high": "435.20",
      "low": "423.50",
      "close": "434.56",
      "volume": "35647810"
    },
    {
      "date": "2025-01-28",
      "open": "434.60",
      "high": "448.38",
      "low": "431.38",
      "close": "447.20",
      "volume": "23491700"
    },
    {
      "date": "2025-01-29",
      "open": "446.69",
      "high": "446.88",
      "low": "440.40",
      "close": "442.33",
      "volume": "23581370"
    },
    {
      "date": "2025-01-30",
      "open": "418.77",
      "high": "422.86",
      "low": "413.16",
      "close": "414.99",
      "volume": "54586260"
    },
    {
      "date": "2025-01-31",
      "open": "418.98",
      "high": "420.69",
      "low": "414.91",
      "close": "415.06",
      "volume": "34223390"
    },
    {
      "date": "2025-02-03",
      "open": "411.60",
      "high": "415.41",
      "low": "408.66",
      "close": "410.92",
      "volume": "25679150"
    },
    {
      "date": "2025-02-04",
      "open": "412.685",
      "high": "413.9199",
      "low": "409.74",
      "close": "412.37",
      "volume": "20532100"
    },
    {
      "date": "2025-02-05",
      "open": "412.35",
      "high": "413.827",
      "low": "410.40",
      "close": "413.29",
      "volume": "16336190"
    },
    {
      "date": "2025-02-06",
      "open": "414.00",
      "high": "418.20",
      "low": "414.00",
      "close": "415.82",
      "volume": "16309760"
    },
    {
      "date": "2025-02-07",
      "open": "416.48",
      "high": "418.65",
      "low": "408.10",
      "close": "409.75",
      "volume": "22886840"
    },
    {
      "date": "2025-02-10",
      "open": "413.71",
      "high": "415.4624",
      "low": "410.92",
      "close": "412.22",
      "volume": "20817920"
    },
    {
      "date": "2025-02-11",
      "open": "409.64",
      "high": "412.49",
      "low": "409.30",
      "close": "411.44",
      "volume": "18140590"
    },
    {
      "date": "2025-02-12",
      "open": "407.21",
      "high": "410.75",
      "low": "404.3673",
      "close": "409.04",
      "volume": "19121730"
    },
    {
      "date": "2025-02-13",
      "open": "407.00",
      "high": "411.00",
      "low": "406.36",
      "close": "410.54",
      "volume": "23891730"
    },
    {
      "date": "2025-02-14",
      "open": "407.79",
      "high": "408.91",
      "low": "405.88",
      "close": "408.43",
      "volume": "22758460"
    },
    {
      "date": "2025-02-18",
      "open": "408.00",
      "high": "410.597",
      "low": "406.50",
      "close": "409.64",
      "volume": "21423050"
    },
    {
      "date": "2025-02-19",
      "open": "407.88",
      "high": "415.49",
      "low": "407.65",
      "close": "414.77",
      "volume": "24114200"
    },
    {
      "date": "2025-02-20",
      "open": "415.29",
      "high": "419.31",
      "low": "412.54",
      "close": "416.13",
      "volume": "23508730"
    },
    {
      "date": "2025-02-21",
      "open": "417.335",
      "high": "418.048",
      "low": "407.89",
      "close": "408.21",
      "volume": "27524800"
    },
    {
      "date": "2025-02-24",
      "open": "408.51",
      "high": "409.37",
      "low": "399.32",
      "close": "404.00",
      "volume": "26443660"
    },
    {
      "date": "2025-02-25",
      "open": "401.10",
      "high": "401.915",
      "low": "396.70",
      "close": "397.90",
      "volume": "29387400"
    },
    {
      "date": "2025-02-26",
      "open": "398.01",
      "high": "403.60",
      "low": "394.245",
      "close": "399.73",
      "volume": "19618950"
    },
    {
      "date": "2025-02-27",
      "open": "401.265",
      "high": "405.74",
      "low": "392.17",
      "close": "392.53",
      "volume": "21127410"
    },
    {
      "date": "2025-02-28",
      "open": "392.655",
      "high": "397.63",
      "low": "386.57",
      "close": "396.99",
      "volume": "32845660"
    },
    {
      "date": "2025-03-03",
      "open": "398.82",
      "high": "398.82",
      "low": "386.155",
      "close": "388.49",
      "volume": "23007730"
    },
    {
      "date": "2025-03-04",
      "open": "383.40",
      "high": "392.58",
      "low": "381.00",
      "close": "388.61",
      "volume": "29342920"
    },
    {
      "date": "2025-03-05",
      "open": "389.34",
      "high": "401.67",
      "low": "388.81",
      "close": "401.02",
      "volume": "23433130"
    },
    {
      "date": "2025-03-06",
      "open": "394.28",
      "high": "402.15",
      "low": "392.6777",
      "close": "396.89",
      "volume": "23304630"
    },
    {
      "date": "2025-03-07",
      "open": "392.32",
      "high": "394.80",
      "low": "385.54",
      "close": "393.31",
      "volume": "22034090"
    },
    {
      "date": "2025-03-10",
      "open": "385.84",
      "high": "386.40",
      "low": "377.22",
      "close": "380.16",
      "volume": "32840130"
    },
    {
      "date": "2025-03-11",
      "open": "379.00",
      "high": "386.00",
      "low": "376.91",
      "close": "380.45",
      "volume": "30380180"
    },
    {
      "date": "2025-03-12",
      "open": "382.95",
      "high": "385.2165",
      "low": "378.9507",
      "close": "383.27",
      "volume": "24253570"
    },
    {
      "date": "2025-03-13",
      "open": "383.155",
      "high": "385.32",
      "low": "377.45",
      "close": "378.77",
      "volume": "20473020"
    },
    {
      "date": "2025-03-14",
      "open": "379.775",
      "high": "390.23",
      "low": "379.51",
      "close": "388.56",
      "volume": "19952850"
    },
    {
      "date": "2025-03-17",
      "open": "386.70",
      "high": "392.705",
      "low": "385.57",
      "close": "388.70",
      "volume": "22474270"
    },
    {
      "date": "2025-03-18",
      "open": "387.07",
      "high": "387.37",
      "low": "381.10",
      "close": "383.52",
      "volume": "19486850"
    },
    {
      "date": "2025-03-19",
      "open": "385.525",
      "high": "389.68",
      "low": "384.00",
      "close": "387.82",
      "volume": "19185530"
    },
    {
      "date": "2025-03-20",
      "open": "385.735",
      "high": "391.785",
      "low": "383.28",
      "close": "386.84",
      "volume": "18470540"
    },
    {
      "date": "2025-03-21",
      "open": "383.215",
      "high": "391.74",
      "low": "382.80",
      "close": "391.26",
      "volume": "39675930"
    },
    {
      "date": "2025-03-24",
      "open": "395.40",
      "high": "395.40",
      "low": "389.81",
      "close": "393.08",
      "volume": "21004550"
    },
    {
      "date": "2025-03-25",
      "open": "393.915",
      "high": "396.36",
      "low": "392.64",
      "close": "395.16",
      "volume": "15774970"
    },
    {
      "date": "2025-03-26",
      "open": "395.00",
      "high": "395.31",
      "low": "388.57",
      "close": "389.97",
      "volume": "16132910"
    },
    {
      "date": "2025-03-27",
      "open": "390.13",
      "high": "392.24",
      "low": "387.395",
      "close": "390.58",
      "volume": "13766760"
    },
    {
      "date": "2025-03-28",
      "open": "388.08",
      "high": "389.13",
      "low": "376.93",
      "close": "378.80",
      "volume": "21632020"
    },
    {
      "date": "2025-03-31",
      "open": "372.535",
      "high": "377.07",
      "low": "367.24",
      "close": "375.39",
      "volume": "35184680"
    },
    {
      "date": "2025-04-01",
      "open": "374.65",
      "high": "382.85",
      "low": "373.23",
      "close": "382.19",
      "volume": "19689500"
    },
    {
      "date": "2025-04-02",
      "open": "377.965",
      "high": "385.08",
      "low": "376.62",
      "close": "382.14",
      "volume": "16092560"
    },
    {
      "date": "2025-04-03",
      "open": "374.785",
      "high": "377.48",
      "low": "369.35",
      "close": "373.11",
      "volume": "30198000"
    },
    {
      "date": "2025-04-04",
      "open": "364.125",
      "high": "374.59",
      "low": "359.48",
      "close": "359.84",
      "volume": "49209850"
    },
    {
      "date": "2025-04-07",
      "open": "350.88",
      "high": "370.9999",
      "low": "344.79",
      "close": "357.86",
      "volume": "50425000"
    },
    {
      "date": "2025-04-08",
      "open": "368.255",
      "high": "373.65",
      "low": "350.25",
      "close": "354.56",
      "volume": "35868920"
    },
    {
      "date": "2025-04-09",
      "open": "353.535",
      "high": "393.225",
      "low": "353.10",
      "close": "390.49",
      "volume": "50199700"
    },
    {
      "date": "2025-04-10",
      "open": "382.06",
      "high": "383.90",
      "low": "367.80",
      "close": "381.35",
      "volume": "38024370"
    },
    {
      "date": "2025-04-11",
      "open": "380.635",
      "high": "390.05",
      "low": "378.89",
      "close": "388.45",
      "volume": "23839220"
    },
    {
      "date": "2025-04-14",
      "open": "393.22",
      "high": "394.65",
      "low": "384.21",
      "close": "387.81",
      "volume": "19251170"
    },
    {
      "date": "2025-04-15",
      "open": "388.505",
      "high": "391.89",
      "low": "384.1599",
      "close": "385.73",
      "volume": "17199890"
    },
    {
      "date": "2025-04-16",
      "open": "380.67",
      "high": "381.61",
      "low": "368.00",
      "close": "371.61",
      "volume": "21967830"
    },
    {
      "date": "2025-04-17",
      "open": "373.745",
      "high": "374.3215",
      "low": "366.89",
      "close": "367.78",
      "volume": "21120190"
    },
    {
      "date": "2025-04-21",
      "open": "362.815",
      "high": "364.48",
      "low": "355.67",
      "close": "359.12",
      "volume": "20807280"
    },
    {
      "date": "2025-04-22",
      "open": "363.375",
      "high": "367.77",
      "low": "359.8602",
      "close": "366.82",
      "volume": "19484990"
    },
    {
      "date": "2025-04-23",
      "open": "376.06",
      "high": "380.39",
      "low": "373.02",
      "close": "374.39",
      "volume": "20545530"
    },
    {
      "date": "2025-04-24",
      "open": "375.695",
      "high": "388.45",
      "low": "375.19",
      "close": "387.30",
      "volume": "22232290"
    },
    {
      "date": "2025-04-25",
      "open": "387.00",
      "high": "392.16",
      "low": "384.60",
      "close": "391.85",
      "volume": "18973170"
    },
    {
      "date": "2025-04-28",
      "open": "391.955",
      "high": "392.74",
      "low": "386.638",
      "close": "391.16",
      "volume": "16579430"
    },
    {
      "date": "2025-04-29",
      "open": "391.30",
      "high": "395.10",
      "low": "390.38",
      "close": "394.04",
      "volume": "14973980"
    },
    {
      "date": "2025-04-30",
      "open": "390.30",
      "high": "396.66",
      "low": "384.44",
      "close": "395.26",
      "volume": "36461080"
    },
    {
      "date": "2025-05-01",
      "open": "431.11",
      "high": "436.99",
      "low": "424.90",
      "close": "425.40",
      "volume": "58938100"
    },
    {
      "date": "2025-05-02",
      "open": "431.74",
      "high": "439.44",
      "low": "429.985",
      "close": "435.28",
      "volume": "30757430"
    },
    {
      "date": "2025-05-05",
      "open": "432.87",
      "high": "439.50",
      "low": "432.11",
      "close": "436.17",
      "volume": "20136050"
    },
    {
      "date": "2025-05-06",
      "open": "432.20",
      "high": "437.73",
      "low": "431.17",
      "close": "433.31",
      "volume": "15104200"
    },
    {
      "date": "2025-05-07",
      "open": "433.84",
      "high": "438.12",
      "low": "431.1103",
      "close": "433.35",
      "volume": "23307240"
    },
    {
      "date": "2025-05-08",
      "open": "437.93",
      "high": "443.67",
      "low": "435.66",
      "close": "438.17",
      "volume": "23491330"
    },
    {
      "date": "2025-05-09",
      "open": "440.00",
      "high": "440.74",
      "low": "435.88",
      "close": "438.73",
      "volume": "15324230"
    },
    {
      "date": "2025-05-12",
      "open": "445.94",
      "high": "449.37",
      "low": "439.78",
      "close": "449.26",
      "volume": "22821940"
    },
    {
      "date": "2025-05-13",
      "open": "447.78",
      "high": "450.6733",
      "low": "445.36",
      "close": "449.14",
      "volume": "23618820"
    },
    {
      "date": "2025-05-14",
      "open": "448.14",
      "high": "453.90",
      "low": "448.14",
      "close": "452.94",
      "volume": "19902800"
    },
    {
      "date": "2025-05-15",
      "open": "450.765",
      "high": "456.19",
      "low": "450.4301",
      "close": "453.13",
      "volume": "21992320"
    },
    {
      "date": "2025-05-16",
      "open": "452.05",
      "high": "454.36",
      "low": "448.73",
      "close": "454.27",
      "volume": "23849780"
    },
    {
      "date": "2025-05-19",
      "open": "450.875",
      "high": "459.585",
      "low": "450.80",
      "close": "458.87",
      "volume": "21336510"
    },
    {
      "date": "2025-05-20",
      "open": "455.59",
      "high": "458.34",
      "low": "454.3201",
      "close": "458.17",
      "volume": "15441810"
    },
    {
      "date": "2025-05-21",
      "open": "454.57",
      "high": "457.78",
      "low": "451.814",
      "close": "452.57",
      "volume": "19216910"
    },
    {
      "date": "2025-05-22",
      "open": "454.95",
      "high": "460.25",
      "low": "453.90",
      "close": "454.86",
      "volume": "18025610"
    },
    {
      "date": "2025-05-23",
      "open": "449.98",
      "high": "453.69",
      "low": "448.91",
      "close": "450.18",
      "volume": "16883510"
    },
    {
      "date": "2025-05-27",
      "open": "456.48",
      "high": "460.95",
      "low": "456.115",
      "close": "460.69",
      "volume": "20974290"
    },
    {
      "date": "2025-05-28",
      "open": "461.22",
      "high": "462.52",
      "low": "456.93",
      "close": "457.36",
      "volume": "17086260"
    },
    {
      "date": "2025-05-29",
      "open": "461.55",
      "high": "461.72",
      "low": "455.3105",
      "close": "458.68",
      "volume": "13982210"
    },
    {
      "date": "2025-05-30",
      "open": "459.715",
      "high": "461.68",
      "low": "455.54",
      "close": "460.36",
      "volume": "34770480"
    },
    {
      "date": "2025-06-02",
      "open": "457.14",
      "high": "462.11",
      "low": "456.89",
      "close": "461.97",
      "volume": "16626500"
    },
    {
      "date": "2025-06-03",
      "open": "461.47",
      "high": "464.14",
      "low": "460.8622",
      "close": "462.97",
      "volume": "15743760"
    },
    {
      "date": "2025-06-04",
      "open": "464.00",
      "high": "465.69",
      "low": "463.0201",
      "close": "463.87",
      "volume": "14162690"
    },
    {
      "date": "2025-06-05",
      "open": "464.955",
      "high": "469.65",
      "low": "464.03",
      "close": "467.68",
      "volume": "20154460"
    },
    {
      "date": "2025-06-06",
      "open": "470.085",
      "high": "473.335",
      "low": "468.78",
      "close": "470.38",
      "volume": "15285620"
    },
    {
      "date": "2025-06-09",
      "open": "469.70",
      "high": "473.43",
      "low": "468.62",
      "close": "472.75",
      "volume": "16469930"
    },
    {
      "date": "2025-06-10",
      "open": "471.185",
      "high": "472.80",
      "low": "466.96",
      "close": "470.92",
      "volume": "15375940"
    },
    {
      "date": "2025-06-11",
      "open": "470.02",
      "high": "475.47",
      "low": "469.655",
      "close": "472.62",
      "volume": "16399180"
    },
    {
      "date": "2025-06-12",
      "open": "475.02",
      "high": "480.415",
      "low": "473.52",
      "close": "478.87",
      "volume": "18950580"
    },
    {
      "date": "2025-06-13",
      "open": "476.41",
      "high": "479.18",
      "low": "472.76",
      "close": "474.96",
      "volume": "16814460"
    },
    {
      "date": "2025-06-16",
      "open": "475.21",
      "high": "480.6943",
      "low": "475.00",
      "close": "479.14",
      "volume": "15626100"
    },
    {
      "date": "2025-06-17",
      "open": "475.395",
      "high": "478.7399",
      "low": "474.08",
      "close": "478.04",
      "volume": "15414130"
    },
    {
      "date": "2025-06-18",
      "open": "478.00",
      "high": "481.00",
      "low": "474.46",
      "close": "480.24",
      "volume": "17526450"
    },
    {
      "date": "2025-06-20",
      "open": "482.23",
      "high": "483.46",
      "low": "476.87",
      "close": "477.40",
      "volume": "37576210"
    },
    {
      "date": "2025-06-23",
      "open": "478.21",
      "high": "487.75",
      "low": "472.51",
      "close": "486.00",
      "volume": "24863950"
    },
    {
      "date": "2025-06-24",
      "open": "488.95",
      "high": "491.849",
      "low": "486.795",
      "close": "490.11",
      "volume": "22305640"
    },
    {
      "date": "2025-06-25",
      "open": "492.04",
      "high": "494.5556",
      "low": "489.39",
      "close": "492.27",
      "volume": "17495100"
    },
    {
      "date": "2025-06-26",
      "open": "492.98",
      "high": "498.04",
      "low": "492.81",
      "close": "497.45",
      "volume": "21578850"
    },
    {
      "date": "2025-06-27",
      "open": "497.55",
      "high": "499.30",
      "low": "493.03",
      "close": "495.94",
      "volume": "34539240"
    },
    {
      "date": "2025-06-30",
      "open": "497.04",
      "high": "500.76",
      "low": "495.33",
      "close": "497.41",
      "volume": "28368990"
    },
    {
      "date": "2025-07-01",
      "open": "496.47",
      "high": "498.05",
      "low": "490.98",
      "close": "492.05",
      "volume": "19945380"
    },
    {
      "date": "2025-07-02",
      "open": "489.99",
      "high": "493.50",
      "low": "488.70",
      "close": "491.09",
      "volume": "16319640"
    },
    {
      "date": "2025-07-03",
      "open": "493.81",
      "high": "500.13",
      "low": "493.44",
      "close": "498.84",
      "volume": "13984830"
    },
    {
      "date": "2025-07-07",
      "open": "497.38",
      "high": "498.75",
      "low": "495.225",
      "close": "497.72",
      "volume": "13981610"
    },
    {
      "date": "2025-07-08",
      "open": "497.24",
      "high": "498.20",
      "low": "494.11",
      "close": "496.62",
      "volume": "11846590"
    },
    {
      "date": "2025-07-09",
      "open": "500.30",
      "high": "506.78",
      "low": "499.74",
      "close": "503.51",
      "volume": "18659540"
    },
    {
      "date": "2025-07-10",
      "open": "503.05",
      "high": "504.44",
      "low": "497.75",
      "close": "501.48",
      "volume": "16498740"
    },
    {
      "date": "2025-07-11",
      "open": "498.47",
      "high": "505.03",
      "low": "497.795",
      "close": "503.32",
      "volume": "16459510"
    },
    {
      "date": "2025-07-14",
      "open": "501.515",
      "high": "503.97",
      "low": "501.03",
      "close": "503.02",
      "volume": "12058850"
    },
    {
      "date": "2025-07-15",
      "open": "503.02",
      "high": "508.30",
      "low": "502.79",
      "close": "505.82",
      "volume": "14927200"
    },
    {
      "date": "2025-07-16",
      "open": "505.18",
      "high": "506.72",
      "low": "501.89",
      "close": "505.62",
      "volume": "15154370"
    },
    {
      "date": "2025-07-17",
      "open": "505.68",
      "high": "513.37",
      "low": "505.62",
      "close": "511.70",
      "volume": "17503130"
    },
    {
      "date": "2025-07-18",
      "open": "514.48",
      "high": "514.64",
      "low": "507.43",
      "close": "510.05",
      "volume": "21209670"
    },
    {
      "date": "2025-07-21",
      "open": "506.705",
      "high": "512.09",
      "low": "505.55",
      "close": "510.06",
      "volume": "14066810"
    },
    {
      "date": "2025-07-22",
      "open": "510.97",
      "high": "511.20",
      "low": "505.27",
      "close": "505.27",
      "volume": "13868640"
    },
    {
      "date": "2025-07-23",
      "open": "506.75",
      "high": "506.79",
      "low": "500.70",
      "close": "505.87",
      "volume": "16396590"
    },
    {
      "date": "2025-07-24",
      "open": "508.77",
      "high": "513.67",
      "low": "507.30",
      "close": "510.88",
      "volume": "16107000"
    },
    {
      "date": "2025-07-25",
      "open": "512.465",
      "high": "518.29",
      "low": "510.3592",
      "close": "513.71",
      "volume": "19125700"
    },
    {
      "date": "2025-07-28",
      "open": "514.08",
      "high": "515.00",
      "low": "510.12",
      "close": "512.50",
      "volume": "14308030"
    },
    {
      "date": "2025-07-29",
      "open": "515.53",
      "high": "517.62",
      "low": "511.56",
      "close": "512.57",
      "volume": "16469240"
    },
    {
      "date": "2025-07-30",
      "open": "515.17",
      "high": "515.95",
      "low": "509.435",
      "close": "513.24",
      "volume": "26380430"
    },
    {
      "date": "2025-07-31",
      "open": "555.225",
      "high": "555.45",
      "low": "531.90",
      "close": "533.50",
      "volume": "51617330"
    },
    {
      "date": "2025-08-01",
      "open": "535.00",
      "high": "535.80",
      "low": "520.86",
      "close": "524.11",
      "volume": "28977630"
    },
    {
      "date": "2025-08-04",
      "open": "528.27",
      "high": "538.25",
      "low": "528.13",
      "close": "535.64",
      "volume": "25349000"
    },
    {
      "date": "2025-08-05",
      "open": "537.18",
      "high": "537.30",
      "low": "527.24",
      "close": "527.75",
      "volume": "19171570"
    },
    {
      "date": "2025-08-06",
      "open": "530.90",
      "high": "531.70",
      "low": "524.03",
      "close": "524.94",
      "volume": "21355700"
    },
    {
      "date": "2025-08-07",
      "open": "526.80",
      "high": "528.09",
      "low": "517.5511",
      "close": "520.84",
      "volume": "16079140"
    },
    {
      "date": "2025-08-08",
      "open": "522.60",
      "high": "524.66",
      "low": "519.41",
      "close": "522.04",
      "volume": "15531010"
    },
    {
      "date": "2025-08-11",
      "open": "522.30",
      "high": "527.59",
      "low": "519.72",
      "close": "521.77",
      "volume": "20194370"
    },
    {
      "date": "2025-08-12",
      "open": "523.75",
      "high": "530.98",
      "low": "522.70",
      "close": "529.24",
      "volume": "18688920"
    },
    {
      "date": "2025-08-13",
      "open": "532.11",
      "high": "532.70",
      "low": "519.37",
      "close": "520.58",
      "volume": "19619160"
    },
    {
      "date": "2025-08-14",
      "open": "522.56",
      "high": "525.9499",
      "low": "520.14",
      "close": "522.48",
      "volume": "20269070"
    },
    {
      "date": "2025-08-15",
      "open": "522.77",
      "high": "526.10",
      "low": "519.08",
      "close": "520.17",
      "volume": "25213270"
    },
    {
      "date": "2025-08-18",
      "open": "521.585",
      "high": "522.82",
      "low": "514.02",
      "close": "517.10",
      "volume": "23760580"
    },
    {
      "date": "2025-08-19",
      "open": "515.00",
      "high": "515.1641",
      "low": "508.55",
      "close": "509.77",
      "volume": "21481020"
    },
    {
      "date": "2025-08-20",
      "open": "509.865",
      "high": "511.00",
      "low": "504.44",
      "close": "505.72",
      "volume": "27723030"
    },
    {
      "date": "2025-08-21",
      "open": "503.69",
      "high": "507.63",
      "low": "502.7201",
      "close": "504.24",
      "volume": "18443250"
    },
    {
      "date": "2025-08-22",
      "open": "504.25",
      "high": "510.73",
      "low": "502.41",
      "close": "507.23",
      "volume": "24324160"
    },
    {
      "date": "2025-08-25",
      "open": "506.63",
      "high": "508.19",
      "low": "504.12",
      "close": "504.26",
      "volume": "21638580"
    },
    {
      "date": "2025-08-26",
      "open": "504.355",
      "high": "504.9778",
      "low": "498.51",
      "close": "502.04",
      "volume": "30835710"
    },
    {
      "date": "2025-08-27",
      "open": "502.00",
      "high": "507.29",
      "low": "499.90",
      "close": "506.74",
      "volume": "17277890"
    },
    {
      "date": "2025-08-28",
      "open": "507.09",
      "high": "511.09",
      "low": "505.50",
      "close": "509.64",
      "volume": "18015590"
    },
    {
      "date": "2025-08-29",
      "open": "508.66",
      "high": "509.60",
      "low": "504.4915",
      "close": "506.69",
      "volume": "20961570"
    },
    {
      "date": "2025-09-02",
      "open": "500.465",
      "high": "506.00",
      "low": "496.81",
      "close": "505.12",
      "volume": "18128000"
    },
    {
      "date": "2025-09-03",
      "open": "503.79",
      "high": "507.79",
      "low": "502.32",
      "close": "505.35",
      "volume": "16345080"
    },
    {
      "date": "2025-09-04",
      "open": "504.30",
      "high": "508.15",
      "low": "503.15",
      "close": "507.97",
      "volume": "15509490"
    },
    {
      "date": "2025-09-05",
      "open": "509.07",
      "high": "511.97",
      "low": "492.37",
      "close": "495.00",
      "volume": "31994850"
    },
    {
      "date": "2025-09-08",
      "open": "498.105",
      "high": "501.195",
      "low": "495.03",
      "close": "498.20",
      "volume": "16771020"
    },
    {
      "date": "2025-09-09",
      "open": "501.43",
      "high": "502.25",
      "low": "497.70",
      "close": "498.41",
      "volume": "14410540"
    },
    {
      "date": "2025-09-10",
      "open": "502.98",
      "high": "503.2299",
      "low": "496.72",
      "close": "500.37",
      "volume": "21611820"
    },
    {
      "date": "2025-09-11",
      "open": "502.25",
      "high": "503.17",
      "low": "497.88",
      "close": "501.01",
      "volume": "18881610"
    },
    {
      "date": "2025-09-12",
      "open": "506.65",
      "high": "512.55",
      "low": "503.85",
      "close": "509.90",
      "volume": "23624880"
    },
    {
      "date": "2025-09-15",
      "open": "508.79",
      "high": "515.47",
      "low": "507.00",
      "close": "515.36",
      "volume": "17143790"
    },
    {
      "date": "2025-09-16",
      "open": "516.88",
      "high": "517.23",
      "low": "508.60",
      "close": "509.04",
      "volume": "19711920"
    },
    {
      "date": "2025-09-17",
      "open": "510.62",
      "high": "511.29",
      "low": "505.93",
      "close": "510.02",
      "volume": "15816590"
    },
    {
      "date": "2025-09-18",
      "open": "511.49",
      "high": "513.07",
      "low": "507.66",
      "close": "508.45",
      "volume": "18913700"
    },
    {
      "date": "2025-09-19",
      "open": "510.56",
      "high": "519.30",
      "low": "510.31",
      "close": "517.93",
      "volume": "52474090"
    },
    {
      "date": "2025-09-22",
      "open": "515.59",
      "high": "517.74",
      "low": "512.545",
      "close": "514.45",
      "volume": "20009310"
    },
    {
      "date": "2025-09-23",
      "open": "513.80",
      "high": "514.5899",
      "low": "507.31",
      "close": "509.23",
      "volume": "19799580"
    },
    {
      "date": "2025-09-24",
      "open": "510.38",
      "high": "512.48",
      "low": "506.92",
      "close": "510.15",
      "volume": "13533710"
    },
    {
      "date": "2025-09-25",
      "open": "508.30",
      "high": "510.01",
      "low": "505.04",
      "close": "507.03",
      "volume": "15786470"
    },
    {
      "date": "2025-09-26",
      "open": "510.06",
      "high": "513.94",
      "low": "506.62",
      "close": "511.46",
      "volume": "16213130"
    },
    {
      "date": "2025-09-29",
      "open": "511.50",
      "high": "516.845",
      "low": "508.88",
      "close": "514.60",
      "volume": "17617780"
    },
    {
      "date": "2025-09-30",
      "open": "513.24",
      "high": "518.16",
      "low": "509.66",
      "close": "517.95",
      "volume": "19728230"
    },
    {
      "date": "2025-10-01",
      "open": "514.80",
      "high": "520.505",
      "low": "511.69",
      "close": "519.71",
      "volume": "22632340"
    },
    {
      "date": "2025-10-02",
      "open": "517.64",
      "high": "521.60",
      "low": "510.6791",
      "close": "515.74",
      "volume": "21222890"
    },
    {
      "date": "2025-10-03",
      "open": "517.10",
      "high": "520.49",
      "low": "515.00",
      "close": "517.35",
      "volume": "15112320"
    },
    {
      "date": "2025-10-06",
      "open": "518.61",
      "high": "531.03",
      "low": "518.20",
      "close": "528.57",
      "volume": "21388580"
    },
    {
      "date": "2025-10-07",
      "open": "528.285",
      "high": "529.80",
      "low": "521.44",
      "close": "523.98",
      "volume": "14615210"
    },
    {
      "date": "2025-10-08",
      "open": "523.28",
      "high": "526.95",
      "low": "523.09",
      "close": "524.85",
      "volume": "13363450"
    },
    {
      "date": "2025-10-09",
      "open": "522.335",
      "high": "524.325",
      "low": "517.40",
      "close": "522.40",
      "volume": "18343600"
    },
    {
      "date": "2025-10-10",
      "open": "519.64",
      "high": "523.58",
      "low": "509.63",
      "close": "510.96",
      "volume": "24133840"
    },
    {
      "date": "2025-10-13",
      "open": "516.41",
      "high": "516.41",
      "low": "511.68",
      "close": "514.05",
      "volume": "14284240"
    },
    {
      "date": "2025-10-14",
      "open": "510.225",
      "high": "515.282",
      "low": "506.00",
      "close": "513.57",
      "volume": "14684300"
    },
    {
      "date": "2025-10-15",
      "open": "514.955",
      "high": "517.19",
      "low": "510.00",
      "close": "513.43",
      "volume": "14694650"
    },
    {
      "date": "2025-10-16",
      "open": "512.58",
      "high": "516.85",
      "low": "508.13",
      "close": "511.61",
      "volume": "15559570"
    },
    {
      "date": "2025-10-17",
      "open": "509.04",
      "high": "515.48",
      "low": "507.31",
      "close": "513.58",
      "volume": "19867770"
    },
    {
      "date": "2025-10-20",
      "open": "514.61",
      "high": "518.70",
      "low": "513.43",
      "close": "516.79",
      "volume": "14665620"
    },
    {
      "date": "2025-10-21",
      "open": "517.50",
      "high": "518.69",
      "low": "513.04",
      "close": "517.66",
      "volume": "15586200"
    },
    {
      "date": "2025-10-22",
      "open": "521.15",
      "high": "525.23",
      "low": "517.71",
      "close": "520.54",
      "volume": "18962690"
    },
    {
      "date": "2025-10-23",
      "open": "522.46",
      "high": "523.95",
      "low": "518.61",
      "close": "520.56",
      "volume": "14023530"
    },
    {
      "date": "2025-10-24",
      "open": "522.79",
      "high": "525.345",
      "low": "520.71",
      "close": "523.61",
      "volume": "15532360"
    },
    {
      "date": "2025-10-27",
      "open": "531.78",
      "high": "534.58",
      "low": "529.01",
      "close": "531.52",
      "volume": "18734720"
    },
    {
      "date": "2025-10-28",
      "open": "550.00",
      "high": "553.72",
      "low": "540.77",
      "close": "542.07",
      "volume": "29986680"
    },
    {
      "date": "2025-10-29",
      "open": "544.94",
      "high": "546.27",
      "low": "536.7287",
      "close": "541.55",
      "volume": "36023000"
    },
    {
      "date": "2025-10-30",
      "open": "530.48",
      "high": "534.97",
      "low": "522.12",
      "close": "525.76",
      "volume": "41023090"
    },
    {
      "date": "2025-10-31",
      "open": "528.875",
      "high": "529.32",
      "low": "515.10",
      "close": "517.81",
      "volume": "34006420"
    },
    {
      "date": "2025-11-03",
      "open": "519.805",
      "high": "524.96",
      "low": "514.59",
      "close": "517.03",
      "volume": "22374740"
    },
    {
      "date": "2025-11-04",
      "open": "511.76",
      "high": "515.55",
      "low": "507.84",
      "close": "514.33",
      "volume": "20958660"
    },
    {
      "date": "2025-11-05",
      "open": "513.30",
      "high": "514.83",
      "low": "506.575",
      "close": "507.16",
      "volume": "23024340"
    },
    {
      "date": "2025-11-06",
      "open": "505.66",
      "high": "505.70",
      "low": "495.81",
      "close": "497.10",
      "volume": "27406500"
    },
    {
      "date": "2025-11-07",
      "open": "496.945",
      "high": "499.377",
      "low": "493.25",
      "close": "496.82",
      "volume": "24019760"
    },
    {
      "date": "2025-11-10",
      "open": "500.035",
      "high": "506.85",
      "low": "498.80",
      "close": "506.00",
      "volume": "26101480"
    },
    {
      "date": "2025-11-11",
      "open": "504.80",
      "high": "509.60",
      "low": "502.3488",
      "close": "508.68",
      "volume": "17980020"
    },
    {
      "date": "2025-11-12",
      "open": "509.355",
      "high": "511.67",
      "low": "499.1201",
      "close": "511.14",
      "volume": "26574850"
    },
    {
      "date": "2025-11-13",
      "open": "510.31",
      "high": "513.50",
      "low": "501.29",
      "close": "503.29",
      "volume": "25273110"
    },
    {
      "date": "2025-11-14",
      "open": "498.23",
      "high": "511.60",
      "low": "497.44",
      "close": "510.18",
      "volume": "28505750"
    },
    {
      "date": "2025-11-17",
      "open": "508.45",
      "high": "512.12",
      "low": "504.91",
      "close": "507.49",
      "volume": "19092750"
    },
    {
      "date": "2025-11-18",
      "open": "495.365",
      "high": "502.98",
      "low": "486.78",
      "close": "493.79",
      "volume": "33815110"
    },
    {
      "date": "2025-11-19",
      "open": "490.10",
      "high": "495.1872",
      "low": "482.83",
      "close": "487.12",
      "volume": "23245310"
    },
    {
      "date": "2025-11-20",
      "open": "492.71",
      "high": "493.57",
      "low": "475.50",
      "close": "478.43",
      "volume": "26802540"
    },
    {
      "date": "2025-11-21",
      "open": "478.50",
      "high": "478.92",
      "low": "468.27",
      "close": "472.12",
      "volume": "31769250"
    },
    {
      "date": "2025-11-24",
      "open": "475.00",
      "high": "476.90",
      "low": "468.02",
      "close": "474.00",
      "volume": "34421050"
    },
    {
      "date": "2025-11-25",
      "open": "474.07",
      "high": "479.15",
      "low": "464.89",
      "close": "476.99",
      "volume": "28019790"
    },
    {
      "date": "2025-11-26",
      "open": "486.31",
      "high": "488.31",
      "low": "481.20",
      "close": "485.50",
      "volume": "25709080"
    },
    {
      "date": "2025-11-28",
      "open": "487.595",
      "high": "492.63",
      "low": "486.65",
      "close": "492.01",
      "volume": "14386730"
    },
    {
      "date": "2025-12-01",
      "open": "488.435",
      "high": "489.8599",
      "low": "484.6475",
      "close": "486.74",
      "volume": "23963990"
    },
    {
      "date": "2025-12-02",
      "open": "486.715",
      "high": "493.4999",
      "low": "486.32",
      "close": "490.00",
      "volume": "19562720"
    },
    {
      "date": "2025-12-03",
      "open": "476.32",
      "high": "484.24",
      "low": "475.20",
      "close": "477.73",
      "volume": "34615100"
    },
    {
      "date": "2025-12-04",
      "open": "479.76",
      "high": "481.322",
      "low": "476.49",
      "close": "480.84",
      "volume": "22318160"
    },
    {
      "date": "2025-12-05",
      "open": "482.515",
      "high": "483.40",
      "low": "478.8801",
      "close": "483.16",
      "volume": "22608710"
    },
    {
      "date": "2025-12-08",
      "open": "484.885",
      "high": "492.30",
      "low": "484.38",
      "close": "491.02",
      "volume": "21965900"
    },
    {
      "date": "2025-12-09",
      "open": "489.10",
      "high": "492.12",
      "low": "488.5001",
      "close": "492.02",
      "volume": "14696080"
    },
    {
      "date": "2025-12-10",
      "open": "484.03",
      "high": "484.25",
      "low": "475.08",
      "close": "478.56",
      "volume": "35756230"
    },
    {
      "date": "2025-12-11",
      "open": "476.63",
      "high": "486.03",
      "low": "475.86",
      "close": "483.47",
      "volume": "24669180"
    },
    {
      "date": "2025-12-12",
      "open": "479.82",
      "high": "482.45",
      "low": "476.34",
      "close": "478.53",
      "volume": "21248100"
    },
    {
      "date": "2025-12-15",
      "open": "480.10",
      "high": "480.7205",
      "low": "472.52",
      "close": "474.82",
      "volume": "23727690"
    },
    {
      "date": "2025-12-16",
      "open": "471.905",
      "high": "477.89",
      "low": "470.88",
      "close": "476.39",
      "volume": "20705560"
    },
    {
      "date": "2025-12-17",
      "open": "476.905",
      "high": "480.00",
      "low": "475.00",
      "close": "476.12",
      "volume": "24527180"
    },
    {
      "date": "2025-12-18",
      "open": "478.19",
      "high": "489.60",
      "low": "477.89",
      "close": "483.98",
      "volume": "28573550"
    },
    {
      "date": "2025-12-19",
      "open": "487.36",
      "high": "487.85",
      "low": "482.49",
      "close": "485.92",
      "volume": "70836110"
    },
    {
      "date": "2025-12-22",
      "open": "486.12",
      "high": "488.73",
      "low": "482.69",
      "close": "484.92",
      "volume": "16963020"
    },
    {
      "date": "2025-12-23",
      "open": "484.98",
      "high": "487.83",
      "low": "484.74",
      "close": "486.85",
      "volume": "14683580"
    },
    {
      "date": "2025-12-24",
      "open": "485.68",
      "high": "489.1625",
      "low": "484.83",
      "close": "488.02",
      "volume": "5855880"
    },
    {
      "date": "2025-12-26",
      "open": "486.705",
      "high": "488.12",
      "low": "485.96",
      "close": "487.71",
      "volume": "8842175"
    },
    {
      "date": "2025-12-29",
      "open": "484.855",
      "high": "488.35",
      "low": "484.18",
      "close": "487.10",
      "volume": "10893410"
    },
    {
      "date": "2025-12-30",
      "open": "485.93",
      "high": "489.68",
      "low": "485.50",
      "close": "487.48",
      "volume": "13944510"
    },
    {
      "date": "2025-12-31",
      "open": "487.84",
      "high": "488.14",
      "low": "483.30",
      "close": "483.62",
      "volume": "15601550"
    },
    {
      "date": "2026-01-02",
      "open": "484.385",
      "high": "484.66",
      "low": "470.16",
      "close": "472.94",
      "volume": "25571570"
    },
    {
      "date": "2026-01-05",
      "open": "474.055",
      "high": "476.07",
      "low": "469.50",
      "close": "472.85",
      "volume": "25250260"
    },
    {
      "date": "2026-01-06",
      "open": "473.80",
      "high": "478.7367",
      "low": "469.75",
      "close": "478.51",
      "volume": "23037670"
    },
    {
      "date": "2026-01-07",
      "open": "479.755",
      "high": "489.70",
      "low": "477.95",
      "close": "483.47",
      "volume": "25564200"
    },
    {
      "date": "2026-01-08",
      "open": "481.24",
      "high": "482.66",
      "low": "475.86",
      "close": "478.11",
      "volume": "18162620"
    },
    {
      "date": "2026-01-09",
      "open": "474.06",
      "high": "479.82",
      "low": "472.2001",
      "close": "479.28",
      "volume": "18491040"
    },
    {
      "date": "2026-01-12",
      "open": "476.67",
      "high": "480.99",
      "low": "475.6803",
      "close": "477.18",
      "volume": "23519900"
    },
    {
      "date": "2026-01-13",
      "open": "474.675",
      "high": "475.7799",
      "low": "465.95",
      "close": "470.67",
      "volume": "28545800"
    },
    {
      "date": "2026-01-14",
      "open": "466.46",
      "high": "468.20",
      "low": "457.1701",
      "close": "459.38",
      "volume": "28184300"
    },
    {
      "date": "2026-01-15",
      "open": "464.12",
      "high": "464.25",
      "low": "455.90",
      "close": "456.66",
      "volume": "23225840"
    },
    {
      "date": "2026-01-16",
      "open": "457.83",
      "high": "463.19",
      "low": "456.48",
      "close": "459.86",
      "volume": "34246650"
    },
    {
      "date": "2026-01-20",
      "open": "451.215",
      "high": "456.80",
      "low": "449.28",
      "close": "454.52",
      "volume": "26129990"
    },
    {
      "date": "2026-01-21",
      "open": "452.595",
      "high": "452.69",
      "low": "438.68",
      "close": "444.11",
      "volume": "37980510"
    },
    {
      "date": "2026-01-22",
      "open": "447.62",
      "high": "452.84",
      "low": "444.70",
      "close": "451.14",
      "volume": "25349380"
    },
    {
      "date": "2026-01-23",
      "open": "451.87",
      "high": "471.10",
      "low": "450.53",
      "close": "465.95",
      "volume": "38000160"
    },
    {
      "date": "2026-01-26",
      "open": "465.305",
      "high": "474.25",
      "low": "462.00",
      "close": "470.28",
      "volume": "29291240"
    },
    {
      "date": "2026-01-27",
      "open": "473.70",
      "high": "482.87",
      "low": "473.16",
      "close": "480.58",
      "volume": "29213920"
    },
    {
      "date": "2026-01-28",
      "open": "483.21",
      "high": "483.74",
      "low": "478.00",
      "close": "481.63",
      "volume": "36875400"
    },
    {
      "date": "2026-01-29",
      "open": "439.99",
      "high": "442.50",
      "low": "421.02",
      "close": "433.50",
      "volume": "128855300"
    },
    {
      "date": "2026-01-30",
      "open": "439.17",
      "high": "439.60",
      "low": "426.45",
      "close": "430.29",
      "volume": "58566820"
    },
    {
      "date": "2026-02-02",
      "open": "430.235",
      "high": "430.736",
      "low": "422.25",
      "close": "423.37",
      "volume": "42219860"
    },
    {
      "date": "2026-02-03",
      "open": "422.01",
      "high": "422.05",
      "low": "408.56",
      "close": "411.21",
      "volume": "61424120"
    },
    {
      "date": "2026-02-04",
      "open": "411.00",
      "high": "419.80",
      "low": "409.24",
      "close": "414.19",
      "volume": "45012370"
    },
    {
      "date": "2026-02-05",
      "open": "407.44",
      "high": "408.30",
      "low": "392.32",
      "close": "393.67",
      "volume": "66289250"
    },
    {
      "date": "2026-02-06",
      "open": "399.165",
      "high": "401.79",
      "low": "392.92",
      "close": "401.14",
      "volume": "53515310"
    },
    {
      "date": "2026-02-09",
      "open": "404.85",
      "high": "414.89",
      "low": "400.87",
      "close": "413.60",
      "volume": "45480530"
    },
    {
      "date": "2026-02-10",
      "open": "419.62",
      "high": "423.68",
      "low": "412.70",
      "close": "413.27",
      "volume": "44857850"
    },
    {
      "date": "2026-02-11",
      "open": "416.175",
      "high": "416.46",
      "low": "401.01",
      "close": "404.37",
      "volume": "42491010"
    },
    {
      "date": "2026-02-12",
      "open": "405.00",
      "high": "406.20",
      "low": "398.01",
      "close": "401.84",
      "volume": "40802360"
    },
    {
      "date": "2026-02-13",
      "open": "404.45",
      "high": "405.54",
      "low": "398.05",
      "close": "401.32",
      "volume": "34091550"
    },
    {
      "date": "2026-02-17",
      "open": "399.22",
      "high": "400.52",
      "low": "394.525",
      "close": "396.86",
      "volume": "32078790"
    },
    {
      "date": "2026-02-18",
      "open": "398.13",
      "high": "402.56",
      "low": "396.32",
      "close": "399.60",
      "volume": "23223420"
    },
    {
      "date": "2026-02-19",
      "open": "400.69",
      "high": "404.43",
      "low": "396.67",
      "close": "398.46",
      "volume": "28234000"
    },
    {
      "date": "2026-02-20",
      "open": "396.11",
      "high": "400.1159",
      "low": "395.16",
      "close": "397.23",
      "volume": "34015250"
    },
    {
      "date": "2026-02-23",
      "open": "395.00",
      "high": "395.36",
      "low": "383.10",
      "close": "384.47",
      "volume": "43238270"
    },
    {
      "date": "2026-02-24",
      "open": "384.14",
      "high": "389.36",
      "low": "381.71",
      "close": "389.00",
      "volume": "33884650"
    },
    {
      "date": "2026-02-25",
      "open": "390.525",
      "high": "401.47",
      "low": "390.16",
      "close": "400.60",
      "volume": "43625480"
    },
    {
      "date": "2026-02-26",
      "open": "404.71",
      "high": "407.49",
      "low": "398.74",
      "close": "401.72",
      "volume": "34405870"
    },
    {
      "date": "2026-02-27",
      "open": "390.88",
      "high": "396.82",
      "low": "389.88",
      "close": "392.74",
      "volume": "51367200"
    },
    {
      "date": "2026-03-02",
      "open": "392.855",
      "high": "401.19",
      "low": "390.63",
      "close": "398.55",
      "volume": "35474910"
    },
    {
      "date": "2026-03-03",
      "open": "393.14",
      "high": "406.70",
      "low": "392.67",
      "close": "403.93",
      "volume": "38199210"
    },
    {
      "date": "2026-03-04",
      "open": "401.265",
      "high": "411.0326",
      "low": "400.31",
      "close": "405.20",
      "volume": "35807990"
    },
    {
      "date": "2026-03-05",
      "open": "404.42",
      "high": "411.61",
      "low": "404.40",
      "close": "410.68",
      "volume": "39001320"
    },
    {
      "date": "2026-03-06",
      "open": "409.20",
      "high": "413.05",
      "low": "408.5101",
      "close": "408.96",
      "volume": "31123860"
    },
    {
      "date": "2026-03-09",
      "open": "404.915",
      "high": "410.21",
      "low": "403.50",
      "close": "409.41",
      "volume": "30131850"
    },
    {
      "date": "2026-03-10",
      "open": "410.03",
      "high": "410.20",
      "low": "402.93",
      "close": "405.76",
      "volume": "31706380"
    },
    {
      "date": "2026-03-11",
      "open": "405.57",
      "high": "409.01",
      "low": "401.59",
      "close": "404.88",
      "volume": "25512140"
    },
    {
      "date": "2026-03-12",
      "open": "404.63",
      "high": "406.12",
      "low": "401.71",
      "close": "401.86",
      "volume": "27263890"
    },
    {
      "date": "2026-03-13",
      "open": "401.00",
      "high": "404.80",
      "low": "394.25",
      "close": "395.55",
      "volume": "26848000"
    },
    {
      "date": "2026-03-16",
      "open": "398.07",
      "high": "400.63",
      "low": "394.79",
      "close": "399.95",
      "volume": "27733720"
    },
    {
      "date": "2026-03-17",
      "open": "400.27",
      "high": "404.40",
      "low": "397.745",
      "close": "399.41",
      "volume": "26228280"
    },
    {
      "date": "2026-03-18",
      "open": "397.125",
      "high": "398.00",
      "low": "391.00",
      "close": "391.79",
      "volume": "25908480"
    },
    {
      "date": "2026-03-19",
      "open": "390.10",
      "high": "392.49",
      "low": "387.06",
      "close": "389.02",
      "volume": "25138770"
    },
    {
      "date": "2026-03-20",
      "open": "386.79",
      "high": "387.00",
      "low": "380.12",
      "close": "381.87",
      "volume": "50853150"
    },
    {
      "date": "2026-03-23",
      "open": "383.90",
      "high": "387.21",
      "low": "381.68",
      "close": "383.00",
      "volume": "29680060"
    },
    {
      "date": "2026-03-24",
      "open": "382.36",
      "high": "382.47",
      "low": "371.85",
      "close": "372.74",
      "volume": "42733630"
    },
    {
      "date": "2026-03-25",
      "open": "376.92",
      "high": "377.06",
      "low": "369.63",
      "close": "371.04",
      "volume": "31181160"
    },
    {
      "date": "2026-03-26",
      "open": "370.815",
      "high": "374.7199",
      "low": "365.19",
      "close": "365.97",
      "volume": "36836570"
    },
    {
      "date": "2026-03-27",
      "open": "361.90",
      "high": "362.45",
      "low": "356.51",
      "close": "356.77",
      "volume": "37883400"
    },
    {
      "date": "2026-03-30",
      "open": "361.895",
      "high": "365.36",
      "low": "356.28",
      "close": "358.96",
      "volume": "44797000"
    },
    {
      "date": "2026-03-31",
      "open": "364.55",
      "high": "372.90",
      "low": "363.07",
      "close": "370.17",
      "volume": "45244370"
    },
    {
      "date": "2026-04-01",
      "open": "373.49",
      "high": "373.99",
      "low": "368.20",
      "close": "369.37",
      "volume": "29417210"
    },
    {
      "date": "2026-04-02",
      "open": "367.205",
      "high": "373.64",
      "low": "364.15",
      "close": "373.46",
      "volume": "24099070"
    },
    {
      "date": "2026-04-06",
      "open": "373.49",
      "high": "373.73",
      "low": "369.5014",
      "close": "372.88",
      "volume": "16146570"
    },
    {
      "date": "2026-04-07",
      "open": "370.34",
      "high": "372.45",
      "low": "366.56",
      "close": "372.29",
      "volume": "21443350"
    },
    {
      "date": "2026-04-08",
      "open": "384.98",
      "high": "385.00",
      "low": "371.41",
      "close": "374.33",
      "volume": "33064820"
    },
    {
      "date": "2026-04-09",
      "open": "372.50",
      "high": "373.50",
      "low": "367.05",
      "close": "373.07",
      "volume": "30435300"
    },
    {
      "date": "2026-04-10",
      "open": "372.98",
      "high": "375.64",
      "low": "370.03",
      "close": "370.87",
      "volume": "28111130"
    },
    {
      "date": "2026-04-13",
      "open": "373.605",
      "high": "384.54",
      "low": "371.02",
      "close": "384.37",
      "volume": "35745780"
    },
    {
      "date": "2026-04-14",
      "open": "387.915",
      "high": "394.69",
      "low": "386.52",
      "close": "393.11",
      "volume": "37504490"
    },
    {
      "date": "2026-04-15",
      "open": "398.00",
      "high": "414.3699",
      "low": "396.73",
      "close": "411.22",
      "volume": "45063390"
    },
    {
      "date": "2026-04-16",
      "open": "419.86",
      "high": "420.82",
      "low": "412.14",
      "close": "420.26",
      "volume": "41642360"
    },
    {
      "date": "2026-04-17",
      "open": "424.82",
      "high": "431.58",
      "low": "420.69",
      "close": "422.79",
      "volume": "48568190"
    },
    {
      "date": "2026-04-20",
      "open": "421.145",
      "high": "423.33",
      "low": "416.30",
      "close": "418.07",
      "volume": "27582240"
    },
    {
      "date": "2026-04-21",
      "open": "420.24",
      "high": "427.18",
      "low": "417.20",
      "close": "424.16",
      "volume": "32048500"
    },
    {
      "date": "2026-04-22",
      "open": "426.185",
      "high": "433.70",
      "low": "423.67",
      "close": "432.92",
      "volume": "29378170"
    },
    {
      "date": "2026-04-23",
      "open": "419.885",
      "high": "423.66",
      "low": "411.4101",
      "close": "415.75",
      "volume": "38307960"
    },
    {
      "date": "2026-04-24",
      "open": "416.97",
      "high": "424.95",
      "low": "415.80",
      "close": "424.62",
      "volume": "27457400"
    },
    {
      "date": "2026-04-27",
      "open": "422.375",
      "high": "427.11",
      "low": "417.0701",
      "close": "424.82",
      "volume": "30867300"
    },
    {
      "date": "2026-04-28",
      "open": "424.57",
      "high": "429.92",
      "low": "421.90",
      "close": "429.25",
      "volume": "30438090"
    },
    {
      "date": "2026-04-29",
      "open": "424.575",
      "high": "426.82",
      "low": "420.29",
      "close": "424.46",
      "volume": "38288320"
    },
    {
      "date": "2026-04-30",
      "open": "410.81",
      "high": "414.42",
      "low": "398.01",
      "close": "407.78",
      "volume": "70909410"
    },
    {
      "date": "2026-05-01",
      "open": "412.80",
      "high": "417.11",
      "low": "410.435",
      "close": "414.44",
      "volume": "31372360"
    },
    {
      "date": "2026-05-04",
      "open": "411.54",
      "high": "420.78",
      "low": "410.80",
      "close": "413.62",
      "volume": "28066530"
    },
    {
      "date": "2026-05-05",
      "open": "415.32",
      "high": "416.7799",
      "low": "408.80",
      "close": "411.38",
      "volume": "25700890"
    },
    {
      "date": "2026-05-06",
      "open": "408.00",
      "high": "418.4228",
      "low": "405.11",
      "close": "413.96",
      "volume": "30285900"
    },
    {
      "date": "2026-05-07",
      "open": "420.11",
      "high": "427.98",
      "low": "418.76",
      "close": "420.77",
      "volume": "34942450"
    },
    {
      "date": "2026-05-08",
      "open": "417.385",
      "high": "418.63",
      "low": "414.00",
      "close": "415.12",
      "volume": "33383790"
    },
    {
      "date": "2026-05-11",
      "open": "407.87",
      "high": "412.69",
      "low": "405.50",
      "close": "412.66",
      "volume": "35657940"
    },
    {
      "date": "2026-05-12",
      "open": "414.48",
      "high": "415.50",
      "low": "406.64",
      "close": "407.77",
      "volume": "38594220"
    },
    {
      "date": "2026-05-13",
      "open": "403.20",
      "high": "406.31",
      "low": "401.03",
      "close": "405.21",
      "volume": "29667070"
    },
    {
      "date": "2026-05-14",
      "open": "404.48",
      "high": "411.84",
      "low": "400.88",
      "close": "409.43",
      "volume": "27077540"
    },
    {
      "date": "2026-05-15",
      "open": "414.27",
      "high": "428.17",
      "low": "412.91",
      "close": "421.92",
      "volume": "50771160"
    },
    {
      "date": "2026-05-18",
      "open": "416.62",
      "high": "425.12",
      "low": "415.61",
      "close": "423.54",
      "volume": "32564130"
    },
    {
      "date": "2026-05-19",
      "open": "429.90",
      "high": "432.70",
      "low": "416.49",
      "close": "417.42",
      "volume": "33018680"
    },
    {
      "date": "2026-05-20",
      "open": "414.165",
      "high": "422.10",
      "low": "411.3001",
      "close": "421.06",
      "volume": "27864020"
    },
    {
      "date": "2026-05-21",
      "open": "424.75",
      "high": "426.34",
      "low": "415.71",
      "close": "419.09",
      "volume": "31393470"
    },
    {
      "date": "2026-05-22",
      "open": "419.535",
      "high": "424.40",
      "low": "416.33",
      "close": "418.57",
      "volume": "22390340"
    },
    {
      "date": "2026-05-26",
      "open": "416.43",
      "high": "419.77",
      "low": "413.02",
      "close": "416.03",
      "volume": "30398050"
    },
    {
      "date": "2026-05-27",
      "open": "411.01",
      "high": "415.94",
      "low": "409.58",
      "close": "412.67",
      "volume": "28901480"
    },
    {
      "date": "2026-05-28",
      "open": "412.975",
      "high": "429.49",
      "low": "412.67",
      "close": "426.99",
      "volume": "47250540"
    },
    {
      "date": "2026-05-29",
      "open": "432.545",
      "high": "450.33",
      "low": "432.36",
      "close": "450.24",
      "volume": "79654380"
    },
    {
      "date": "2026-06-01",
      "open": "464.84",
      "high": "466.32",
      "low": "458.27",
      "close": "460.52",
      "volume": "53628910"
    },
    {
      "date": "2026-06-02",
      "open": "446.88",
      "high": "453.50",
      "low": "440.43",
      "close": "441.31",
      "volume": "37036800"
    },
    {
      "date": "2026-06-03",
      "open": "438.45",
      "high": "440.39",
      "low": "424.25",
      "close": "427.34",
      "volume": "39037010"
    },
    {
      "date": "2026-06-04",
      "open": "435.81",
      "high": "436.15",
      "low": "426.41",
      "close": "428.05",
      "volume": "26899510"
    },
    {
      "date": "2026-06-05",
      "open": "428.34",
      "high": "429.47",
      "low": "414.40",
      "close": "416.67",
      "volume": "34782160"
    },
    {
      "date": "2026-06-08",
      "open": "414.14",
      "high": "417.1599",
      "low": "408.56",
      "close": "411.74",
      "volume": "32086710"
    },
    {
      "date": "2026-06-09",
      "open": "409.03",
      "high": "411.98",
      "low": "398.48",
      "close": "403.41",
      "volume": "35317300"
    },
    {
      "date": "2026-06-10",
      "open": "398.55",
      "high": "405.04",
      "low": "397.16",
      "close": "397.36",
      "volume": "32576040"
    },
    {
      "date": "2026-06-11",
      "open": "395.205",
      "high": "396.85",
      "low": "384.00",
      "close": "390.34",
      "volume": "47224140"
    },
    {
      "date": "2026-06-12",
      "open": "391.43",
      "high": "391.74",
      "low": "382.27",
      "close": "390.74",
      "volume": "34922040"
    },
    {
      "date": "2026-06-15",
      "open": "396.795",
      "high": "401.75",
      "low": "392.845",
      "close": "399.76",
      "volume": "32266440"
    },
    {
      "date": "2026-06-16",
      "open": "395.79",
      "high": "396.84",
      "low": "390.69",
      "close": "393.83",
      "volume": "31506850"
    },
    {
      "date": "2026-06-17",
      "open": "390.25",
      "high": "390.37",
      "low": "377.32",
      "close": "378.91",
      "volume": "41987830"
    },
    {
      "date": "2026-06-18",
      "open": "377.82",
      "high": "381.37",
      "low": "373.28",
      "close": "379.40",
      "volume": "59714160"
    },
    {
      "date": "2026-06-22",
      "open": "375.74",
      "high": "381.63",
      "low": "367.07",
      "close": "367.34",
      "volume": "45171110"
    },
    {
      "date": "2026-06-23",
      "open": "372.38",
      "high": "377.22",
      "low": "370.67",
      "close": "373.94",
      "volume": "40647610"
    },
    {
      "date": "2026-06-24",
      "open": "371.57",
      "high": "378.88",
      "low": "364.78",
      "close": "365.46",
      "volume": "44509850"
    },
    {
      "date": "2026-06-25",
      "open": "362.77",
      "high": "364.23",
      "low": "349.20",
      "close": "352.83",
      "volume": "66360470"
    },
    {
      "date": "2026-06-26",
      "open": "357.15",
      "high": "376.61",
      "low": "355.43",
      "close": "372.97",
      "volume": "186201600"
    },
    {
      "date": "2026-06-29",
      "open": "377.50",
      "high": "380.50",
      "low": "359.90",
      "close": "368.57",
      "volume": "51229890"
    },
    {
      "date": "2026-06-30",
      "open": "371.03",
      "high": "374.15",
      "low": "367.45",
      "close": "373.02",
      "volume": "44945700"
    },
    {
      "date": "2026-07-01",
      "open": "380.825",
      "high": "388.83",
      "low": "374.89",
      "close": "384.28",
      "volume": "48065800"
    },
    {
      "date": "2026-07-02",
      "open": "384.48",
      "high": "392.20",
      "low": "383.70",
      "close": "390.49",
      "volume": "42194410"
    },
    {
      "date": "2026-07-06",
      "open": "387.04",
      "high": "389.15",
      "low": "381.22",
      "close": "386.74",
      "volume": "34224540"
    },
    {
      "date": "2026-07-07",
      "open": "392.49",
      "high": "395.57",
      "low": "388.22",
      "close": "388.84",
      "volume": "29297520"
    },
    {
      "date": "2026-07-08",
      "open": "384.03",
      "high": "385.31",
      "low": "381.33",
      "close": "383.34",
      "volume": "25908260"
    },
    {
      "date": "2026-07-09",
      "open": "374.45",
      "high": "384.65",
      "low": "373.35",
      "close": "384.36",
      "volume": "31083200"
    },
    {
      "date": "2026-07-10",
      "open": "387.80",
      "high": "391.91",
      "low": "381.50",
      "close": "385.10",
      "volume": "24644610"
    },
    {
      "date": "2026-07-13",
      "open": "387.745",
      "high": "393.65",
      "low": "384.15",
      "close": "390.99",
      "volume": "28914880"
    },
    {
      "date": "2026-07-14",
      "open": "382.82",
      "high": "388.19",
      "low": "378.65",
      "close": "384.93",
      "volume": "27863920"
    },
    {
      "date": "2026-07-15",
      "open": "387.80",
      "high": "398.96",
      "low": "386.40",
      "close": "395.63",
      "volume": "36253750"
    },
    {
      "date": "2026-07-16",
      "open": "398.31",
      "high": "405.99",
      "low": "392.0501",
      "close": "401.10",
      "volume": "37047440"
    },
    {
      "date": "2026-07-17",
      "open": "394.855",
      "high": "398.39",
      "low": "389.39",
      "close": "393.82",
      "volume": "33049840"
    },
    {
      "date": "2026-07-20",
      "open": "391.41",
      "high": "403.18",
      "low": "389.65",
      "close": "402.29",
      "volume": "27915760"
    },
    {
      "date": "2026-07-21",
      "open": "398.805",
      "high": "401.47",
      "low": "396.32",
      "close": "397.75",
      "volume": "24126630"
    },
    {
      "date": "2026-07-22",
      "open": "399.58",
      "high": "401.00",
      "low": "386.96",
      "close": "390.34",
      "volume": "28142510"
    },
    {
      "date": "2026-07-23",
      "open": "389.965",
      "high": "391.78",
      "low": "377.39",
      "close": "381.58",
      "volume": "30351750"
    },
    {
      "date": "2026-07-24",
      "open": "387.05",
      "high": "389.03",
      "low": "380.65",
      "close": "381.70",
      "volume": "27659390"
    },
    {
      "date": "2026-07-27",
      "open": "390.08",
      "high": "394.20",
      "low": "387.99",
      "close": "389.10",
      "volume": "27856160"
    },
    {
      "date": "2026-07-28",
      "open": "393.16",
      "high": "400.32",
      "low": "391.30",
      "close": "393.35",
      "volume": "32367550"
    },
    {
      "date": "2026-07-29",
      "open": "393.40",
      "high": "401.25",
      "low": "388.74",
      "close": "390.54",
      "volume": "47209030"
    },
    {
      "date": "2026-07-30",
      "open": "437.90",
      "high": "458.69",
      "low": "432.44",
      "close": "451.10",
      "volume": "110160700"
    },
    {
      "date": "2026-07-31",
      "open": "450.00",
      "high": "466.84",
      "low": "449.33",
      "close": "464.72",
      "volume": "60845970"
    },
    {
      "date": "2026-08-03",
      "open": "476.125",
      "high": "491.65",
      "low": "475.00",
      "close": "487.65",
      "volume": "66762070"
    },
    {
      "date": "2026-08-04",
      "open": "480.90",
      "high": "499.4399",
      "low": "479.17",
      "close": "492.81",
      "volume": "50455450"
    },
    {
      "date": "2026-08-05",
      "open": "496.355",
      "high": "498.24",
      "low": "485.68",
      "close": "487.46",
      "volume": "33388870"
    }
  ]
}