{
  "source": "https://api.nasdaq.com/api/quote/TSLA/historical",
  "symbol": "TSLA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "237.30",
      "high": "238.7766",
      "low": "232.5433",
      "close": "233.0333",
      "volume": "46869155"
    },
    {
      "date": "2021-08-09",
      "open": "236.7233",
      "high": "239.6766",
      "low": "235.0433",
      "close": "237.92",
      "volume": "44146054"
    },
    {
      "date": "2021-08-10",
      "open": "237.9966",
      "high": "238.8633",
      "low": "233.96",
      "close": "236.6633",
      "volume": "40296934"
    },
    {
      "date": "2021-08-11",
      "open": "237.57",
      "high": "238.3933",
      "low": "234.7366",
      "close": "235.94",
      "volume": "29401677"
    },
    {
      "date": "2021-08-12",
      "open": "235.4466",
      "high": "240.9333",
      "low": "233.1333",
      "close": "240.75",
      "volume": "53045075"
    },
    {
      "date": "2021-08-13",
      "open": "241.2366",
      "high": "243.30",
      "low": "238.1133",
      "close": "239.0566",
      "volume": "50194415"
    },
    {
      "date": "2021-08-16",
      "open": "235.0233",
      "high": "236.50",
      "low": "225.4666",
      "close": "228.7233",
      "volume": "69309907"
    },
    {
      "date": "2021-08-17",
      "open": "224.22",
      "high": "224.86",
      "low": "216.28",
      "close": "221.9033",
      "volume": "71163847"
    },
    {
      "date": "2021-08-18",
      "open": "223.2493",
      "high": "231.9233",
      "low": "223.1166",
      "close": "229.6633",
      "volume": "61048146"
    },
    {
      "date": "2021-08-19",
      "open": "226.07",
      "high": "228.85",
      "low": "222.53",
      "close": "224.49",
      "volume": "42940474"
    },
    {
      "date": "2021-08-20",
      "open": "227.6166",
      "high": "230.7099",
      "low": "224.5666",
      "close": "226.7533",
      "volume": "44525614"
    },
    {
      "date": "2021-08-23",
      "open": "228.4806",
      "high": "237.3766",
      "low": "226.9168",
      "close": "235.4333",
      "volume": "60794586"
    },
    {
      "date": "2021-08-24",
      "open": "236.8933",
      "high": "238.4066",
      "low": "234.2133",
      "close": "236.1633",
      "volume": "39249214"
    },
    {
      "date": "2021-08-25",
      "open": "235.6766",
      "high": "238.99",
      "low": "234.6666",
      "close": "237.0666",
      "volume": "37936684"
    },
    {
      "date": "2021-08-26",
      "open": "236.1033",
      "high": "238.4666",
      "low": "232.54",
      "close": "233.72",
      "volume": "39642874"
    },
    {
      "date": "2021-08-27",
      "open": "235.00",
      "high": "238.3333",
      "low": "234.0333",
      "close": "237.3066",
      "volume": "41501284"
    },
    {
      "date": "2021-08-30",
      "open": "238.2383",
      "high": "243.6666",
      "low": "237.5766",
      "close": "243.6366",
      "volume": "55812666"
    },
    {
      "date": "2021-08-31",
      "open": "244.3333",
      "high": "246.7966",
      "low": "242.1466",
      "close": "245.24",
      "volume": "62566326"
    },
    {
      "date": "2021-09-01",
      "open": "244.6933",
      "high": "247.33",
      "low": "243.7567",
      "close": "244.6966",
      "volume": "39613024"
    },
    {
      "date": "2021-09-02",
      "open": "244.8333",
      "high": "246.99",
      "low": "243.5133",
      "close": "244.13",
      "volume": "38390224"
    },
    {
      "date": "2021-09-03",
      "open": "244.083",
      "high": "244.6666",
      "low": "241.40",
      "close": "244.5233",
      "volume": "45813155"
    },
    {
      "date": "2021-09-07",
      "open": "246.6666",
      "high": "253.40",
      "low": "246.42",
      "close": "250.9733",
      "volume": "60119496"
    },
    {
      "date": "2021-09-08",
      "open": "253.86",
      "high": "254.8166",
      "low": "246.9244",
      "close": "251.29",
      "volume": "56379126"
    },
    {
      "date": "2021-09-09",
      "open": "251.1366",
      "high": "254.0333",
      "low": "250.5433",
      "close": "251.62",
      "volume": "42233194"
    },
    {
      "date": "2021-09-10",
      "open": "253.20",
      "high": "254.2033",
      "low": "244.84",
      "close": "245.4233",
      "volume": "45552515"
    },
    {
      "date": "2021-09-13",
      "open": "246.738",
      "high": "248.26",
      "low": "236.2833",
      "close": "247.6666",
      "volume": "68857447"
    },
    {
      "date": "2021-09-14",
      "open": "247.5233",
      "high": "251.49",
      "low": "245.4666",
      "close": "248.1633",
      "volume": "55574646"
    },
    {
      "date": "2021-09-15",
      "open": "248.3333",
      "high": "252.2866",
      "low": "246.12",
      "close": "251.9433",
      "volume": "46073075"
    },
    {
      "date": "2021-09-16",
      "open": "250.9433",
      "high": "252.97",
      "low": "249.2033",
      "close": "252.33",
      "volume": "41770174"
    },
    {
      "date": "2021-09-17",
      "open": "252.3833",
      "high": "253.68",
      "low": "250.00",
      "close": "253.1633",
      "volume": "84612548"
    },
    {
      "date": "2021-09-20",
      "open": "244.8525",
      "high": "247.3333",
      "low": "239.5416",
      "close": "243.39",
      "volume": "74272957"
    },
    {
      "date": "2021-09-21",
      "open": "244.93",
      "high": "248.2466",
      "low": "243.48",
      "close": "246.46",
      "volume": "48992165"
    },
    {
      "date": "2021-09-22",
      "open": "247.8421",
      "high": "251.2233",
      "low": "246.3733",
      "close": "250.6466",
      "volume": "45378815"
    },
    {
      "date": "2021-09-23",
      "open": "251.6666",
      "high": "252.7333",
      "low": "249.3066",
      "close": "251.2133",
      "volume": "35842594"
    },
    {
      "date": "2021-09-24",
      "open": "248.63",
      "high": "258.2666",
      "low": "248.1866",
      "close": "258.13",
      "volume": "64119066"
    },
    {
      "date": "2021-09-27",
      "open": "257.7066",
      "high": "266.3333",
      "low": "256.4366",
      "close": "263.7866",
      "volume": "84211988"
    },
    {
      "date": "2021-09-28",
      "open": "262.40",
      "high": "265.2133",
      "low": "255.3933",
      "close": "259.1866",
      "volume": "76144268"
    },
    {
      "date": "2021-09-29",
      "open": "259.9333",
      "high": "264.50",
      "low": "256.8933",
      "close": "260.4366",
      "volume": "62828646"
    },
    {
      "date": "2021-09-30",
      "open": "260.3333",
      "high": "263.0435",
      "low": "258.3333",
      "close": "258.4933",
      "volume": "53867885"
    },
    {
      "date": "2021-10-01",
      "open": "259.4666",
      "high": "260.26",
      "low": "254.53",
      "close": "258.4066",
      "volume": "51094235"
    },
    {
      "date": "2021-10-04",
      "open": "265.50",
      "high": "268.9899",
      "low": "258.7066",
      "close": "260.51",
      "volume": "91450029"
    },
    {
      "date": "2021-10-05",
      "open": "261.5986",
      "high": "265.77",
      "low": "258.0666",
      "close": "260.1966",
      "volume": "55297896"
    },
    {
      "date": "2021-10-06",
      "open": "258.7333",
      "high": "262.22",
      "low": "257.74",
      "close": "260.9166",
      "volume": "43898314"
    },
    {
      "date": "2021-10-07",
      "open": "261.82",
      "high": "268.3333",
      "low": "261.1266",
      "close": "264.5366",
      "volume": "57587346"
    },
    {
      "date": "2021-10-08",
      "open": "265.4033",
      "high": "265.46",
      "low": "260.3033",
      "close": "261.83",
      "volume": "50215805"
    },
    {
      "date": "2021-10-11",
      "open": "262.55",
      "high": "267.08",
      "low": "261.8333",
      "close": "263.98",
      "volume": "42600964"
    },
    {
      "date": "2021-10-12",
      "open": "266.9766",
      "high": "270.7733",
      "low": "265.5233",
      "close": "268.5733",
      "volume": "66060127"
    },
    {
      "date": "2021-10-13",
      "open": "270.1566",
      "high": "271.8033",
      "low": "268.5933",
      "close": "270.36",
      "volume": "42360244"
    },
    {
      "date": "2021-10-14",
      "open": "271.83",
      "high": "273.4166",
      "low": "271.1167",
      "close": "272.7733",
      "volume": "36741514"
    },
    {
      "date": "2021-10-15",
      "open": "274.5793",
      "high": "281.07",
      "low": "274.1166",
      "close": "281.01",
      "volume": "56773716"
    },
    {
      "date": "2021-10-18",
      "open": "283.93",
      "high": "291.7533",
      "low": "283.8233",
      "close": "290.0366",
      "volume": "72621727"
    },
    {
      "date": "2021-10-19",
      "open": "292.51",
      "high": "292.65",
      "low": "287.5033",
      "close": "288.09",
      "volume": "52143395"
    },
    {
      "date": "2021-10-20",
      "open": "288.45",
      "high": "289.83",
      "low": "285.7933",
      "close": "288.60",
      "volume": "42096154"
    },
    {
      "date": "2021-10-21",
      "open": "285.3333",
      "high": "300.00",
      "low": "285.1682",
      "close": "298.00",
      "volume": "94444359"
    },
    {
      "date": "2021-10-22",
      "open": "298.50",
      "high": "303.3333",
      "low": "296.9866",
      "close": "303.2266",
      "volume": "68642527"
    },
    {
      "date": "2021-10-25",
      "open": "316.8433",
      "high": "348.34",
      "low": "314.7333",
      "close": "341.62",
      "volume": "188556319"
    },
    {
      "date": "2021-10-26",
      "open": "341.5633",
      "high": "364.98",
      "low": "333.8133",
      "close": "339.4766",
      "volume": "187244929"
    },
    {
      "date": "2021-10-27",
      "open": "346.5533",
      "high": "356.96",
      "low": "343.5933",
      "close": "345.9533",
      "volume": "115579392"
    },
    {
      "date": "2021-10-28",
      "open": "356.1016",
      "high": "360.3333",
      "low": "351.40",
      "close": "359.0133",
      "volume": "81639518"
    },
    {
      "date": "2021-10-29",
      "open": "360.62",
      "high": "371.7366",
      "low": "357.735",
      "close": "371.3333",
      "volume": "89755269"
    },
    {
      "date": "2021-11-01",
      "open": "381.6666",
      "high": "403.25",
      "low": "372.8866",
      "close": "402.8633",
      "volume": "168146177"
    },
    {
      "date": "2021-11-02",
      "open": "386.4516",
      "high": "402.8633",
      "low": "382.00",
      "close": "390.6666",
      "volume": "128213413"
    },
    {
      "date": "2021-11-03",
      "open": "392.4433",
      "high": "405.13",
      "low": "384.2066",
      "close": "404.62",
      "volume": "103885570"
    },
    {
      "date": "2021-11-04",
      "open": "411.47",
      "high": "414.4966",
      "low": "405.6666",
      "close": "409.97",
      "volume": "76192238"
    },
    {
      "date": "2021-11-05",
      "open": "409.3333",
      "high": "413.29",
      "low": "402.6666",
      "close": "407.3633",
      "volume": "64886436"
    },
    {
      "date": "2021-11-08",
      "open": "383.2616",
      "high": "399.00",
      "low": "377.6666",
      "close": "387.6466",
      "volume": "100337170"
    },
    {
      "date": "2021-11-09",
      "open": "391.20",
      "high": "391.50",
      "low": "337.1733",
      "close": "341.1666",
      "volume": "177317538"
    },
    {
      "date": "2021-11-10",
      "open": "336.8033",
      "high": "359.3666",
      "low": "329.1033",
      "close": "355.9833",
      "volume": "128408173"
    },
    {
      "date": "2021-11-11",
      "open": "367.59",
      "high": "368.3233",
      "low": "351.56",
      "close": "354.5033",
      "volume": "67189717"
    },
    {
      "date": "2021-11-12",
      "open": "349.1666",
      "high": "351.50",
      "low": "339.7333",
      "close": "344.4733",
      "volume": "76719458"
    },
    {
      "date": "2021-11-15",
      "open": "339.21",
      "high": "343.9933",
      "low": "326.20",
      "close": "337.7966",
      "volume": "104326960"
    },
    {
      "date": "2021-11-16",
      "open": "334.4366",
      "high": "352.3999",
      "low": "334.06",
      "close": "351.5766",
      "volume": "79627088"
    },
    {
      "date": "2021-11-17",
      "open": "354.5033",
      "high": "373.2133",
      "low": "351.8333",
      "close": "363.0033",
      "volume": "94336119"
    },
    {
      "date": "2021-11-18",
      "open": "368.85",
      "high": "370.6666",
      "low": "358.34",
      "close": "365.46",
      "volume": "62696796"
    },
    {
      "date": "2021-11-19",
      "open": "366.29",
      "high": "379.5733",
      "low": "364.2333",
      "close": "379.02",
      "volume": "64926786"
    },
    {
      "date": "2021-11-22",
      "open": "387.4433",
      "high": "400.65",
      "low": "377.4766",
      "close": "385.6233",
      "volume": "99217540"
    },
    {
      "date": "2021-11-23",
      "open": "389.17",
      "high": "393.4999",
      "low": "354.2333",
      "close": "369.6766",
      "volume": "108515111"
    },
    {
      "date": "2021-11-24",
      "open": "360.13",
      "high": "377.59",
      "low": "354.00",
      "close": "372.00",
      "volume": "67680727"
    },
    {
      "date": "2021-11-26",
      "open": "366.49",
      "high": "369.5942",
      "low": "360.3333",
      "close": "360.64",
      "volume": "35042674"
    },
    {
      "date": "2021-11-29",
      "open": "366.9966",
      "high": "380.89",
      "low": "366.73",
      "close": "378.9966",
      "volume": "58393416"
    },
    {
      "date": "2021-11-30",
      "open": "381.4566",
      "high": "389.3333",
      "low": "372.6666",
      "close": "381.5866",
      "volume": "81276128"
    },
    {
      "date": "2021-12-01",
      "open": "386.8983",
      "high": "390.9466",
      "low": "363.5866",
      "close": "365.00",
      "volume": "68804107"
    },
    {
      "date": "2021-12-02",
      "open": "366.3533",
      "high": "371.00",
      "low": "352.2166",
      "close": "361.5333",
      "volume": "73114867"
    },
    {
      "date": "2021-12-03",
      "open": "361.5966",
      "high": "363.5251",
      "low": "333.4033",
      "close": "338.3233",
      "volume": "92322009"
    },
    {
      "date": "2021-12-06",
      "open": "333.8366",
      "high": "340.5466",
      "low": "316.8333",
      "close": "336.3366",
      "volume": "81663128"
    },
    {
      "date": "2021-12-07",
      "open": "348.0666",
      "high": "352.5579",
      "low": "342.27",
      "close": "350.5833",
      "volume": "56084586"
    },
    {
      "date": "2021-12-08",
      "open": "350.9033",
      "high": "357.46",
      "low": "344.3333",
      "close": "356.32",
      "volume": "41906374"
    },
    {
      "date": "2021-12-09",
      "open": "353.5466",
      "high": "354.1633",
      "low": "334.12",
      "close": "334.60",
      "volume": "59438496"
    },
    {
      "date": "2021-12-10",
      "open": "336.25",
      "high": "340.3265",
      "low": "327.51",
      "close": "339.01",
      "volume": "59664366"
    },
    {
      "date": "2021-12-13",
      "open": "333.6966",
      "high": "335.00",
      "low": "317.14",
      "close": "322.1366",
      "volume": "78595508"
    },
    {
      "date": "2021-12-14",
      "open": "315.00",
      "high": "322.1366",
      "low": "310.00",
      "close": "319.5033",
      "volume": "70806277"
    },
    {
      "date": "2021-12-15",
      "open": "317.7366",
      "high": "326.2499",
      "low": "309.4167",
      "close": "325.33",
      "volume": "75169238"
    },
    {
      "date": "2021-12-16",
      "open": "331.50",
      "high": "331.66",
      "low": "307.2833",
      "close": "308.9733",
      "volume": "82771448"
    },
    {
      "date": "2021-12-17",
      "open": "304.9233",
      "high": "320.2199",
      "low": "303.0133",
      "close": "310.8566",
      "volume": "100880260"
    },
    {
      "date": "2021-12-20",
      "open": "303.5666",
      "high": "307.2294",
      "low": "297.7966",
      "close": "299.98",
      "volume": "56480016"
    },
    {
      "date": "2021-12-21",
      "open": "305.6233",
      "high": "313.1666",
      "low": "295.3733",
      "close": "312.8433",
      "volume": "71517937"
    },
    {
      "date": "2021-12-22",
      "open": "321.8866",
      "high": "338.5533",
      "low": "319.0166",
      "close": "336.29",
      "volume": "93634089"
    },
    {
      "date": "2021-12-23",
      "open": "335.60",
      "high": "357.6589",
      "low": "332.52",
      "close": "355.6666",
      "volume": "92713299"
    },
    {
      "date": "2021-12-27",
      "open": "357.89",
      "high": "372.3333",
      "low": "356.905",
      "close": "364.6466",
      "volume": "71145817"
    },
    {
      "date": "2021-12-28",
      "open": "369.83",
      "high": "372.9999",
      "low": "359.4733",
      "close": "362.8233",
      "volume": "60323916"
    },
    {
      "date": "2021-12-29",
      "open": "366.2133",
      "high": "368.00",
      "low": "354.7133",
      "close": "362.0633",
      "volume": "56154066"
    },
    {
      "date": "2021-12-30",
      "open": "353.7766",
      "high": "365.1833",
      "low": "351.05",
      "close": "356.78",
      "volume": "47040935"
    },
    {
      "date": "2021-12-31",
      "open": "357.8148",
      "high": "360.6666",
      "low": "351.53",
      "close": "352.26",
      "volume": "40733644"
    },
    {
      "date": "2022-01-03",
      "open": "382.5833",
      "high": "400.3566",
      "low": "378.68",
      "close": "399.9266",
      "volume": "104686060"
    },
    {
      "date": "2022-01-04",
      "open": "396.5166",
      "high": "402.6666",
      "low": "374.35",
      "close": "383.1966",
      "volume": "100248280"
    },
    {
      "date": "2022-01-05",
      "open": "382.2166",
      "high": "390.1133",
      "low": "360.3367",
      "close": "362.7066",
      "volume": "80119808"
    },
    {
      "date": "2022-01-06",
      "open": "359.00",
      "high": "362.6666",
      "low": "340.1666",
      "close": "354.90",
      "volume": "90336489"
    },
    {
      "date": "2022-01-07",
      "open": "360.1233",
      "high": "360.3099",
      "low": "336.6666",
      "close": "342.32",
      "volume": "84164768"
    },
    {
      "date": "2022-01-10",
      "open": "333.3333",
      "high": "353.0333",
      "low": "326.6666",
      "close": "352.7066",
      "volume": "91814889"
    },
    {
      "date": "2022-01-11",
      "open": "351.2233",
      "high": "358.6166",
      "low": "346.2733",
      "close": "354.80",
      "volume": "66063217"
    },
    {
      "date": "2022-01-12",
      "open": "359.6166",
      "high": "371.6133",
      "low": "357.53",
      "close": "368.74",
      "volume": "83739038"
    },
    {
      "date": "2022-01-13",
      "open": "369.6883",
      "high": "371.8666",
      "low": "342.1797",
      "close": "343.8533",
      "volume": "97209790"
    },
    {
      "date": "2022-01-14",
      "open": "339.96",
      "high": "350.6666",
      "low": "337.7929",
      "close": "349.87",
      "volume": "72924427"
    },
    {
      "date": "2022-01-18",
      "open": "342.2016",
      "high": "356.9299",
      "low": "338.6866",
      "close": "343.5033",
      "volume": "66989407"
    },
    {
      "date": "2022-01-19",
      "open": "347.235",
      "high": "351.5566",
      "low": "331.6666",
      "close": "331.8833",
      "volume": "75442508"
    },
    {
      "date": "2022-01-20",
      "open": "336.5766",
      "high": "347.22",
      "low": "331.3333",
      "close": "332.09",
      "volume": "70488757"
    },
    {
      "date": "2022-01-21",
      "open": "332.1133",
      "high": "334.85",
      "low": "313.50",
      "close": "314.6333",
      "volume": "103416040"
    },
    {
      "date": "2022-01-24",
      "open": "301.5866",
      "high": "311.171",
      "low": "283.8233",
      "close": "310.00",
      "volume": "152375145"
    },
    {
      "date": "2022-01-25",
      "open": "304.7333",
      "high": "317.0866",
      "low": "301.07",
      "close": "306.1333",
      "volume": "86595909"
    },
    {
      "date": "2022-01-26",
      "open": "317.4766",
      "high": "329.23",
      "low": "302.00",
      "close": "312.47",
      "volume": "104867290"
    },
    {
      "date": "2022-01-27",
      "open": "311.12",
      "high": "311.7966",
      "low": "276.3333",
      "close": "276.3666",
      "volume": "147109575"
    },
    {
      "date": "2022-01-28",
      "open": "277.1866",
      "high": "285.8333",
      "low": "264.0033",
      "close": "282.1166",
      "volume": "134788963"
    },
    {
      "date": "2022-01-31",
      "open": "290.9033",
      "high": "312.6633",
      "low": "287.35",
      "close": "312.24",
      "volume": "104436100"
    },
    {
      "date": "2022-02-01",
      "open": "311.7366",
      "high": "314.5666",
      "low": "301.6666",
      "close": "310.4166",
      "volume": "73138357"
    },
    {
      "date": "2022-02-02",
      "open": "309.3933",
      "high": "310.50",
      "low": "296.47",
      "close": "301.8866",
      "volume": "66793057"
    },
    {
      "date": "2022-02-03",
      "open": "294.00",
      "high": "312.3333",
      "low": "293.5066",
      "close": "297.0466",
      "volume": "78855578"
    },
    {
      "date": "2022-02-04",
      "open": "299.0733",
      "high": "312.1666",
      "low": "293.7233",
      "close": "307.7733",
      "volume": "73625467"
    },
    {
      "date": "2022-02-07",
      "open": "307.93",
      "high": "315.9233",
      "low": "300.9029",
      "close": "302.4466",
      "volume": "60994476"
    },
    {
      "date": "2022-02-08",
      "open": "301.8433",
      "high": "308.7633",
      "low": "298.2666",
      "close": "307.3333",
      "volume": "50729015"
    },
    {
      "date": "2022-02-09",
      "open": "311.6666",
      "high": "315.4233",
      "low": "306.6666",
      "close": "310.6666",
      "volume": "52259555"
    },
    {
      "date": "2022-02-10",
      "open": "302.79",
      "high": "314.6033",
      "low": "298.90",
      "close": "301.5166",
      "volume": "66126847"
    },
    {
      "date": "2022-02-11",
      "open": "303.21",
      "high": "305.32",
      "low": "283.5666",
      "close": "286.6666",
      "volume": "79645868"
    },
    {
      "date": "2022-02-14",
      "open": "287.19",
      "high": "299.6266",
      "low": "284.3833",
      "close": "291.92",
      "volume": "67756417"
    },
    {
      "date": "2022-02-15",
      "open": "300.00",
      "high": "307.6666",
      "low": "297.7924",
      "close": "307.4766",
      "volume": "57649536"
    },
    {
      "date": "2022-02-16",
      "open": "304.6833",
      "high": "308.8099",
      "low": "300.4033",
      "close": "307.7966",
      "volume": "51294395"
    },
    {
      "date": "2022-02-17",
      "open": "304.42",
      "high": "306.1666",
      "low": "291.3666",
      "close": "292.1166",
      "volume": "55178436"
    },
    {
      "date": "2022-02-18",
      "open": "295.3333",
      "high": "295.6233",
      "low": "279.2033",
      "close": "285.66",
      "volume": "68501857"
    },
    {
      "date": "2022-02-22",
      "open": "278.0433",
      "high": "285.5779",
      "low": "267.0333",
      "close": "273.8433",
      "volume": "83288198"
    },
    {
      "date": "2022-02-23",
      "open": "276.81",
      "high": "278.4332",
      "low": "253.52",
      "close": "254.68",
      "volume": "95257030"
    },
    {
      "date": "2022-02-24",
      "open": "233.4633",
      "high": "267.4933",
      "low": "233.3333",
      "close": "266.9233",
      "volume": "135322304"
    },
    {
      "date": "2022-02-25",
      "open": "269.7433",
      "high": "273.1666",
      "low": "260.8001",
      "close": "269.9566",
      "volume": "76067768"
    },
    {
      "date": "2022-02-28",
      "open": "271.67",
      "high": "292.2866",
      "low": "271.5691",
      "close": "290.1433",
      "volume": "99006880"
    },
    {
      "date": "2022-03-01",
      "open": "289.8933",
      "high": "296.6266",
      "low": "284.5933",
      "close": "288.1233",
      "volume": "74766877"
    },
    {
      "date": "2022-03-02",
      "open": "290.71",
      "high": "295.4933",
      "low": "281.424",
      "close": "293.2966",
      "volume": "74643457"
    },
    {
      "date": "2022-03-03",
      "open": "292.9233",
      "high": "295.4796",
      "low": "277.5333",
      "close": "279.7633",
      "volume": "61623516"
    },
    {
      "date": "2022-03-04",
      "open": "283.0333",
      "high": "285.2166",
      "low": "275.0536",
      "close": "279.43",
      "volume": "67179877"
    },
    {
      "date": "2022-03-07",
      "open": "285.4333",
      "high": "288.7133",
      "low": "268.19",
      "close": "268.1933",
      "volume": "72494167"
    },
    {
      "date": "2022-03-08",
      "open": "265.1766",
      "high": "283.33",
      "low": "260.7233",
      "close": "274.80",
      "volume": "80399108"
    },
    {
      "date": "2022-03-09",
      "open": "279.8266",
      "high": "286.8533",
      "low": "277.3366",
      "close": "286.3233",
      "volume": "59183976"
    },
    {
      "date": "2022-03-10",
      "open": "283.8166",
      "high": "284.8166",
      "low": "270.12",
      "close": "279.4333",
      "volume": "58648656"
    },
    {
      "date": "2022-03-11",
      "open": "280.0656",
      "high": "281.2673",
      "low": "264.59",
      "close": "265.1166",
      "volume": "67037167"
    },
    {
      "date": "2022-03-14",
      "open": "260.2033",
      "high": "266.90",
      "low": "252.0133",
      "close": "255.4566",
      "volume": "71152267"
    },
    {
      "date": "2022-03-15",
      "open": "258.4233",
      "high": "268.5233",
      "low": "252.19",
      "close": "267.2966",
      "volume": "66841147"
    },
    {
      "date": "2022-03-16",
      "open": "269.6666",
      "high": "280.6666",
      "low": "267.42",
      "close": "280.0766",
      "volume": "84028838"
    },
    {
      "date": "2022-03-17",
      "open": "276.9966",
      "high": "291.6666",
      "low": "275.2392",
      "close": "290.5333",
      "volume": "66582967"
    },
    {
      "date": "2022-03-18",
      "open": "291.4966",
      "high": "302.6166",
      "low": "289.13",
      "close": "301.7966",
      "volume": "100414210"
    },
    {
      "date": "2022-03-21",
      "open": "304.9933",
      "high": "314.2833",
      "low": "302.3633",
      "close": "307.0533",
      "volume": "81981668"
    },
    {
      "date": "2022-03-22",
      "open": "310.00",
      "high": "332.62",
      "low": "307.25",
      "close": "331.3266",
      "volume": "105868571"
    },
    {
      "date": "2022-03-23",
      "open": "326.6466",
      "high": "346.90",
      "low": "325.4666",
      "close": "333.0366",
      "volume": "120676152"
    },
    {
      "date": "2022-03-24",
      "open": "336.5766",
      "high": "341.4966",
      "low": "329.60",
      "close": "337.9733",
      "volume": "68920897"
    },
    {
      "date": "2022-03-25",
      "open": "336.00",
      "high": "340.5999",
      "low": "332.44",
      "close": "336.88",
      "volume": "62031546"
    },
    {
      "date": "2022-03-28",
      "open": "355.0333",
      "high": "365.9599",
      "low": "351.20",
      "close": "363.9466",
      "volume": "102506080"
    },
    {
      "date": "2022-03-29",
      "open": "369.33",
      "high": "371.59",
      "low": "357.7033",
      "close": "366.5233",
      "volume": "73614817"
    },
    {
      "date": "2022-03-30",
      "open": "363.7233",
      "high": "371.3166",
      "low": "361.3333",
      "close": "364.6633",
      "volume": "59865006"
    },
    {
      "date": "2022-03-31",
      "open": "364.8566",
      "high": "367.7133",
      "low": "358.8803",
      "close": "359.20",
      "volume": "48992765"
    },
    {
      "date": "2022-04-01",
      "open": "360.3833",
      "high": "364.9166",
      "low": "355.5466",
      "close": "361.53",
      "volume": "54263225"
    },
    {
      "date": "2022-04-04",
      "open": "363.1266",
      "high": "383.3033",
      "low": "357.51",
      "close": "381.8166",
      "volume": "82177718"
    },
    {
      "date": "2022-04-05",
      "open": "378.7666",
      "high": "384.29",
      "low": "362.4333",
      "close": "363.7533",
      "volume": "80075018"
    },
    {
      "date": "2022-04-06",
      "open": "357.8233",
      "high": "359.6666",
      "low": "342.5666",
      "close": "348.5866",
      "volume": "89348559"
    },
    {
      "date": "2022-04-07",
      "open": "350.7966",
      "high": "358.8633",
      "low": "340.5133",
      "close": "352.42",
      "volume": "79447058"
    },
    {
      "date": "2022-04-08",
      "open": "347.7366",
      "high": "349.48",
      "low": "340.8116",
      "close": "341.83",
      "volume": "55013706"
    },
    {
      "date": "2022-04-11",
      "open": "326.80",
      "high": "336.156",
      "low": "324.88",
      "close": "325.31",
      "volume": "59357226"
    },
    {
      "date": "2022-04-12",
      "open": "332.5466",
      "high": "340.3973",
      "low": "325.5333",
      "close": "328.9833",
      "volume": "65976097"
    },
    {
      "date": "2022-04-13",
      "open": "327.025",
      "high": "342.08",
      "low": "324.3656",
      "close": "340.79",
      "volume": "55121226"
    },
    {
      "date": "2022-04-14",
      "open": "333.0966",
      "high": "337.5699",
      "low": "327.3966",
      "close": "328.3333",
      "volume": "58422426"
    },
    {
      "date": "2022-04-18",
      "open": "329.6766",
      "high": "338.3066",
      "low": "324.47",
      "close": "334.7633",
      "volume": "51715235"
    },
    {
      "date": "2022-04-19",
      "open": "335.02",
      "high": "344.98",
      "low": "331.775",
      "close": "342.7166",
      "volume": "49847825"
    },
    {
      "date": "2022-04-20",
      "open": "343.3333",
      "high": "344.6666",
      "low": "325.0833",
      "close": "325.7333",
      "volume": "70711327"
    },
    {
      "date": "2022-04-21",
      "open": "358.2433",
      "high": "364.0733",
      "low": "332.1383",
      "close": "336.26",
      "volume": "105416351"
    },
    {
      "date": "2022-04-22",
      "open": "338.3033",
      "high": "344.95",
      "low": "331.3333",
      "close": "335.0166",
      "volume": "69696577"
    },
    {
      "date": "2022-04-25",
      "open": "326.3233",
      "high": "336.2066",
      "low": "325.10",
      "close": "332.6733",
      "volume": "68341357"
    },
    {
      "date": "2022-04-26",
      "open": "331.81",
      "high": "333.3333",
      "low": "291.6666",
      "close": "292.14",
      "volume": "136133684"
    },
    {
      "date": "2022-04-27",
      "open": "299.5266",
      "high": "306.00",
      "low": "292.4533",
      "close": "293.8366",
      "volume": "76956398"
    },
    {
      "date": "2022-04-28",
      "open": "299.9933",
      "high": "300.00",
      "low": "273.90",
      "close": "292.5033",
      "volume": "124948542"
    },
    {
      "date": "2022-04-29",
      "open": "300.75",
      "high": "311.4666",
      "low": "290.00",
      "close": "290.2533",
      "volume": "88133019"
    },
    {
      "date": "2022-05-02",
      "open": "286.9233",
      "high": "302.1199",
      "low": "282.6766",
      "close": "300.98",
      "volume": "75781388"
    },
    {
      "date": "2022-05-03",
      "open": "301.06",
      "high": "308.0266",
      "low": "296.1966",
      "close": "303.0833",
      "volume": "63709596"
    },
    {
      "date": "2022-05-04",
      "open": "301.3133",
      "high": "318.50",
      "low": "295.0933",
      "close": "317.54",
      "volume": "81643718"
    },
    {
      "date": "2022-05-05",
      "open": "313.07",
      "high": "315.20",
      "low": "285.90",
      "close": "291.0933",
      "volume": "92519199"
    },
    {
      "date": "2022-05-06",
      "open": "295.6666",
      "high": "296.00",
      "low": "281.035",
      "close": "288.55",
      "volume": "72903127"
    },
    {
      "date": "2022-05-09",
      "open": "278.8166",
      "high": "281.8766",
      "low": "260.3833",
      "close": "262.37",
      "volume": "90810219"
    },
    {
      "date": "2022-05-10",
      "open": "273.1033",
      "high": "275.12",
      "low": "258.0833",
      "close": "266.68",
      "volume": "84401648"
    },
    {
      "date": "2022-05-11",
      "open": "265.00",
      "high": "269.9233",
      "low": "242.40",
      "close": "244.6666",
      "volume": "97224460"
    },
    {
      "date": "2022-05-12",
      "open": "233.6666",
      "high": "253.22",
      "low": "226.6666",
      "close": "242.6666",
      "volume": "140312864"
    },
    {
      "date": "2022-05-13",
      "open": "257.8266",
      "high": "262.4499",
      "low": "250.5216",
      "close": "256.53",
      "volume": "92150739"
    },
    {
      "date": "2022-05-16",
      "open": "255.72",
      "high": "256.5866",
      "low": "239.6961",
      "close": "241.4566",
      "volume": "86098539"
    },
    {
      "date": "2022-05-17",
      "open": "249.12",
      "high": "254.8266",
      "low": "242.95",
      "close": "253.87",
      "volume": "80236118"
    },
    {
      "date": "2022-05-18",
      "open": "248.1733",
      "high": "253.50",
      "low": "233.6033",
      "close": "236.6033",
      "volume": "87811809"
    },
    {
      "date": "2022-05-19",
      "open": "235.6666",
      "high": "244.6666",
      "low": "231.37",
      "close": "236.4733",
      "volume": "90296679"
    },
    {
      "date": "2022-05-20",
      "open": "237.9966",
      "high": "240.5273",
      "low": "211.00",
      "close": "221.30",
      "volume": "144973334"
    },
    {
      "date": "2022-05-23",
      "open": "218.34",
      "high": "226.6517",
      "low": "212.6866",
      "close": "224.9666",
      "volume": "88903659"
    },
    {
      "date": "2022-05-24",
      "open": "217.8433",
      "high": "217.9733",
      "low": "206.8566",
      "close": "209.3866",
      "volume": "89092539"
    },
    {
      "date": "2022-05-25",
      "open": "207.95",
      "high": "223.1066",
      "low": "207.67",
      "close": "219.60",
      "volume": "92139339"
    },
    {
      "date": "2022-05-26",
      "open": "220.4733",
      "high": "239.5566",
      "low": "217.8866",
      "close": "235.91",
      "volume": "106003361"
    },
    {
      "date": "2022-05-27",
      "open": "241.0833",
      "high": "253.2666",
      "low": "240.177",
      "close": "253.21",
      "volume": "89294979"
    },
    {
      "date": "2022-05-31",
      "open": "257.9466",
      "high": "259.60",
      "low": "244.7433",
      "close": "252.7533",
      "volume": "101914390"
    },
    {
      "date": "2022-06-01",
      "open": "251.72",
      "high": "257.3266",
      "low": "243.64",
      "close": "246.79",
      "volume": "77247968"
    },
    {
      "date": "2022-06-02",
      "open": "244.1566",
      "high": "264.21",
      "low": "242.0666",
      "close": "258.3333",
      "volume": "93473139"
    },
    {
      "date": "2022-06-03",
      "open": "243.225",
      "high": "247.7966",
      "low": "233.4178",
      "close": "234.5166",
      "volume": "112393751"
    },
    {
      "date": "2022-06-06",
      "open": "244.3533",
      "high": "244.8666",
      "low": "234.35",
      "close": "238.28",
      "volume": "84204518"
    },
    {
      "date": "2022-06-07",
      "open": "234.00",
      "high": "239.9966",
      "low": "230.0933",
      "close": "238.8866",
      "volume": "72808597"
    },
    {
      "date": "2022-06-08",
      "open": "240.0866",
      "high": "249.9633",
      "low": "239.1766",
      "close": "241.8666",
      "volume": "76210628"
    },
    {
      "date": "2022-06-09",
      "open": "249.34",
      "high": "255.5466",
      "low": "239.3266",
      "close": "239.7066",
      "volume": "96491320"
    },
    {
      "date": "2022-06-10",
      "open": "235.1566",
      "high": "239.50",
      "low": "227.9133",
      "close": "232.23",
      "volume": "98090920"
    },
    {
      "date": "2022-06-13",
      "open": "223.1666",
      "high": "226.6333",
      "low": "214.6833",
      "close": "215.7366",
      "volume": "102767260"
    },
    {
      "date": "2022-06-14",
      "open": "218.2866",
      "high": "226.33",
      "low": "211.7366",
      "close": "220.89",
      "volume": "97988800"
    },
    {
      "date": "2022-06-15",
      "open": "220.9166",
      "high": "235.6633",
      "low": "218.15",
      "close": "233.00",
      "volume": "119131962"
    },
    {
      "date": "2022-06-16",
      "open": "222.7366",
      "high": "225.1666",
      "low": "208.6933",
      "close": "213.10",
      "volume": "107390711"
    },
    {
      "date": "2022-06-17",
      "open": "213.4333",
      "high": "220.9694",
      "low": "213.1966",
      "close": "216.76",
      "volume": "92641779"
    },
    {
      "date": "2022-06-21",
      "open": "224.6033",
      "high": "243.5773",
      "low": "224.3333",
      "close": "237.0366",
      "volume": "122792982"
    },
    {
      "date": "2022-06-22",
      "open": "234.5033",
      "high": "246.8333",
      "low": "233.8266",
      "close": "236.0866",
      "volume": "101527270"
    },
    {
      "date": "2022-06-23",
      "open": "237.905",
      "high": "239.3166",
      "low": "228.6366",
      "close": "235.07",
      "volume": "104202700"
    },
    {
      "date": "2022-06-24",
      "open": "237.4683",
      "high": "246.0666",
      "low": "236.0866",
      "close": "245.7066",
      "volume": "95770720"
    },
    {
      "date": "2022-06-27",
      "open": "249.3666",
      "high": "252.07",
      "low": "242.5655",
      "close": "244.92",
      "volume": "89178309"
    },
    {
      "date": "2022-06-28",
      "open": "244.4833",
      "high": "249.97",
      "low": "232.3433",
      "close": "232.6633",
      "volume": "90666519"
    },
    {
      "date": "2022-06-29",
      "open": "230.50",
      "high": "231.1733",
      "low": "222.2733",
      "close": "228.49",
      "volume": "82897268"
    },
    {
      "date": "2022-06-30",
      "open": "224.51",
      "high": "229.4566",
      "low": "218.8633",
      "close": "224.4733",
      "volume": "94600449"
    },
    {
      "date": "2022-07-01",
      "open": "227.00",
      "high": "230.23",
      "low": "222.12",
      "close": "227.2633",
      "volume": "74460457"
    },
    {
      "date": "2022-07-05",
      "open": "223.00",
      "high": "233.1466",
      "low": "216.1667",
      "close": "233.0666",
      "volume": "84779108"
    },
    {
      "date": "2022-07-06",
      "open": "230.78",
      "high": "234.5633",
      "low": "227.1866",
      "close": "231.7333",
      "volume": "71853637"
    },
    {
      "date": "2022-07-07",
      "open": "233.92",
      "high": "245.3616",
      "low": "232.21",
      "close": "244.5433",
      "volume": "81930698"
    },
    {
      "date": "2022-07-08",
      "open": "242.3333",
      "high": "254.9799",
      "low": "241.1614",
      "close": "250.7633",
      "volume": "101854090"
    },
    {
      "date": "2022-07-11",
      "open": "252.1033",
      "high": "253.0633",
      "low": "233.6266",
      "close": "234.3433",
      "volume": "99509230"
    },
    {
      "date": "2022-07-12",
      "open": "236.8466",
      "high": "239.7733",
      "low": "228.3683",
      "close": "233.07",
      "volume": "87930969"
    },
    {
      "date": "2022-07-13",
      "open": "225.50",
      "high": "242.0599",
      "low": "225.0333",
      "close": "237.04",
      "volume": "97954510"
    },
    {
      "date": "2022-07-14",
      "open": "234.8966",
      "high": "238.6533",
      "low": "229.3333",
      "close": "238.3133",
      "volume": "78557498"
    },
    {
      "date": "2022-07-15",
      "open": "240.00",
      "high": "243.6233",
      "low": "236.89",
      "close": "240.0666",
      "volume": "69683017"
    },
    {
      "date": "2022-07-18",
      "open": "244.9366",
      "high": "250.5166",
      "low": "239.6033",
      "close": "240.5466",
      "volume": "82537448"
    },
    {
      "date": "2022-07-19",
      "open": "245.00",
      "high": "247.14",
      "low": "236.9766",
      "close": "245.53",
      "volume": "80890118"
    },
    {
      "date": "2022-07-20",
      "open": "246.7833",
      "high": "250.6633",
      "low": "243.483",
      "close": "247.50",
      "volume": "88864089"
    },
    {
      "date": "2022-07-21",
      "open": "255.1066",
      "high": "273.2666",
      "low": "254.8666",
      "close": "271.7066",
      "volume": "142032194"
    },
    {
      "date": "2022-07-22",
      "open": "276.22",
      "high": "280.7866",
      "low": "270.7133",
      "close": "272.2433",
      "volume": "103472860"
    },
    {
      "date": "2022-07-25",
      "open": "272.2166",
      "high": "274.1466",
      "low": "267.40",
      "close": "268.4333",
      "volume": "64073526"
    },
    {
      "date": "2022-07-26",
      "open": "266.5133",
      "high": "267.3099",
      "low": "256.2633",
      "close": "258.86",
      "volume": "66820777"
    },
    {
      "date": "2022-07-27",
      "open": "263.81",
      "high": "275.9256",
      "low": "261.79",
      "close": "274.82",
      "volume": "88110009"
    },
    {
      "date": "2022-07-28",
      "open": "280.0666",
      "high": "283.30",
      "low": "272.80",
      "close": "280.90",
      "volume": "84723008"
    },
    {
      "date": "2022-07-29",
      "open": "280.70",
      "high": "298.32",
      "low": "279.10",
      "close": "297.15",
      "volume": "95312890"
    },
    {
      "date": "2022-08-01",
      "open": "301.275",
      "high": "311.8782",
      "low": "295.00",
      "close": "297.2766",
      "volume": "117042912"
    },
    {
      "date": "2022-08-02",
      "open": "294.0033",
      "high": "307.8333",
      "low": "292.6666",
      "close": "300.5866",
      "volume": "95577490"
    },
    {
      "date": "2022-08-03",
      "open": "305.00",
      "high": "309.55",
      "low": "301.15",
      "close": "307.3966",
      "volume": "80091128"
    },
    {
      "date": "2022-08-04",
      "open": "311.00",
      "high": "313.6066",
      "low": "305.00",
      "close": "308.6333",
      "volume": "72256327"
    },
    {
      "date": "2022-08-05",
      "open": "302.67",
      "high": "304.6066",
      "low": "285.5446",
      "close": "288.17",
      "volume": "113172911"
    },
    {
      "date": "2022-08-08",
      "open": "295.00",
      "high": "305.20",
      "low": "289.0854",
      "close": "290.4233",
      "volume": "99365290"
    },
    {
      "date": "2022-08-09",
      "open": "290.2933",
      "high": "292.3966",
      "low": "279.3533",
      "close": "283.3333",
      "volume": "86244699"
    },
    {
      "date": "2022-08-10",
      "open": "297.0666",
      "high": "297.51",
      "low": "283.37",
      "close": "294.3566",
      "volume": "94918869"
    },
    {
      "date": "2022-08-11",
      "open": "296.5133",
      "high": "298.2366",
      "low": "285.8333",
      "close": "286.63",
      "volume": "70155067"
    },
    {
      "date": "2022-08-12",
      "open": "289.415",
      "high": "300.16",
      "low": "285.0333",
      "close": "300.03",
      "volume": "79657298"
    },
    {
      "date": "2022-08-15",
      "open": "301.7866",
      "high": "313.1333",
      "low": "301.23",
      "close": "309.32",
      "volume": "89359179"
    },
    {
      "date": "2022-08-16",
      "open": "311.6666",
      "high": "314.6666",
      "low": "302.8833",
      "close": "306.5633",
      "volume": "88136319"
    },
    {
      "date": "2022-08-17",
      "open": "303.3966",
      "high": "309.6566",
      "low": "300.0333",
      "close": "303.9966",
      "volume": "68765977"
    },
    {
      "date": "2022-08-18",
      "open": "306.00",
      "high": "306.50",
      "low": "301.8533",
      "close": "302.87",
      "volume": "47500535"
    },
    {
      "date": "2022-08-19",
      "open": "299.00",
      "high": "300.36",
      "low": "292.50",
      "close": "296.6666",
      "volume": "61395396"
    },
    {
      "date": "2022-08-22",
      "open": "291.9133",
      "high": "292.40",
      "low": "286.2966",
      "close": "289.9133",
      "volume": "55843356"
    },
    {
      "date": "2022-08-23",
      "open": "291.4533",
      "high": "298.8266",
      "low": "287.9233",
      "close": "296.4533",
      "volume": "63985056"
    },
    {
      "date": "2022-08-24",
      "open": "297.5633",
      "high": "303.6466",
      "low": "296.50",
      "close": "297.0966",
      "volume": "57259716"
    },
    {
      "date": "2022-08-25",
      "open": "302.36",
      "high": "302.96",
      "low": "291.60",
      "close": "296.07",
      "volume": "53230010"
    },
    {
      "date": "2022-08-26",
      "open": "297.43",
      "high": "302.00",
      "low": "287.47",
      "close": "288.09",
      "volume": "57163950"
    },
    {
      "date": "2022-08-29",
      "open": "282.83",
      "high": "287.74",
      "low": "280.70",
      "close": "284.82",
      "volume": "41864740"
    },
    {
      "date": "2022-08-30",
      "open": "287.865",
      "high": "288.48",
      "low": "272.65",
      "close": "277.70",
      "volume": "50541760"
    },
    {
      "date": "2022-08-31",
      "open": "280.62",
      "high": "281.25",
      "low": "271.81",
      "close": "275.61",
      "volume": "52107340"
    },
    {
      "date": "2022-09-01",
      "open": "272.575",
      "high": "277.58",
      "low": "266.15",
      "close": "277.16",
      "volume": "54287020"
    },
    {
      "date": "2022-09-02",
      "open": "281.065",
      "high": "282.35",
      "low": "269.08",
      "close": "270.21",
      "volume": "50890090"
    },
    {
      "date": "2022-09-06",
      "open": "272.675",
      "high": "275.99",
      "low": "265.74",
      "close": "274.42",
      "volume": "55859980"
    },
    {
      "date": "2022-09-07",
      "open": "273.10",
      "high": "283.84",
      "low": "272.27",
      "close": "283.70",
      "volume": "50028920"
    },
    {
      "date": "2022-09-08",
      "open": "281.30",
      "high": "289.50",
      "low": "279.76",
      "close": "289.26",
      "volume": "53713120"
    },
    {
      "date": "2022-09-09",
      "open": "291.67",
      "high": "299.85",
      "low": "291.245",
      "close": "299.68",
      "volume": "54470850"
    },
    {
      "date": "2022-09-12",
      "open": "300.72",
      "high": "305.49",
      "low": "300.40",
      "close": "304.42",
      "volume": "48674600"
    },
    {
      "date": "2022-09-13",
      "open": "292.90",
      "high": "297.3999",
      "low": "290.40",
      "close": "292.13",
      "volume": "68229620"
    },
    {
      "date": "2022-09-14",
      "open": "292.24",
      "high": "306.00",
      "low": "291.64",
      "close": "302.61",
      "volume": "72628650"
    },
    {
      "date": "2022-09-15",
      "open": "301.825",
      "high": "309.12",
      "low": "300.7247",
      "close": "303.75",
      "volume": "64795520"
    },
    {
      "date": "2022-09-16",
      "open": "299.605",
      "high": "303.71",
      "low": "295.6005",
      "close": "303.35",
      "volume": "87087790"
    },
    {
      "date": "2022-09-19",
      "open": "300.09",
      "high": "309.84",
      "low": "297.80",
      "close": "309.07",
      "volume": "60231160"
    },
    {
      "date": "2022-09-20",
      "open": "306.91",
      "high": "313.33",
      "low": "305.58",
      "close": "308.73",
      "volume": "61642780"
    },
    {
      "date": "2022-09-21",
      "open": "308.29",
      "high": "313.80",
      "low": "300.63",
      "close": "300.80",
      "volume": "62555660"
    },
    {
      "date": "2022-09-22",
      "open": "299.86",
      "high": "301.29",
      "low": "285.82",
      "close": "288.59",
      "volume": "70545410"
    },
    {
      "date": "2022-09-23",
      "open": "283.09",
      "high": "284.50",
      "low": "272.82",
      "close": "275.33",
      "volume": "63748360"
    },
    {
      "date": "2022-09-26",
      "open": "271.83",
      "high": "284.09",
      "low": "270.31",
      "close": "276.01",
      "volume": "58076910"
    },
    {
      "date": "2022-09-27",
      "open": "283.84",
      "high": "288.67",
      "low": "277.51",
      "close": "282.94",
      "volume": "61925190"
    },
    {
      "date": "2022-09-28",
      "open": "283.08",
      "high": "289.00",
      "low": "277.57",
      "close": "287.81",
      "volume": "54664810"
    },
    {
      "date": "2022-09-29",
      "open": "282.76",
      "high": "283.65",
      "low": "265.78",
      "close": "268.21",
      "volume": "77620640"
    },
    {
      "date": "2022-09-30",
      "open": "266.145",
      "high": "275.57",
      "low": "262.47",
      "close": "265.25",
      "volume": "67726600"
    },
    {
      "date": "2022-10-03",
      "open": "254.50",
      "high": "255.16",
      "low": "241.01",
      "close": "242.40",
      "volume": "98363540"
    },
    {
      "date": "2022-10-04",
      "open": "250.52",
      "high": "257.50",
      "low": "242.01",
      "close": "249.44",
      "volume": "109578500"
    },
    {
      "date": "2022-10-05",
      "open": "245.01",
      "high": "246.6697",
      "low": "233.27",
      "close": "240.81",
      "volume": "86982670"
    },
    {
      "date": "2022-10-06",
      "open": "239.44",
      "high": "244.58",
      "low": "235.35",
      "close": "238.13",
      "volume": "69298440"
    },
    {
      "date": "2022-10-07",
      "open": "233.935",
      "high": "234.5715",
      "low": "222.02",
      "close": "223.07",
      "volume": "83916800"
    },
    {
      "date": "2022-10-10",
      "open": "223.93",
      "high": "226.99",
      "low": "218.3582",
      "close": "222.96",
      "volume": "67925020"
    },
    {
      "date": "2022-10-11",
      "open": "220.945",
      "high": "225.75",
      "low": "215.00",
      "close": "216.50",
      "volume": "77013200"
    },
    {
      "date": "2022-10-12",
      "open": "215.33",
      "high": "219.2999",
      "low": "211.51",
      "close": "217.24",
      "volume": "66860700"
    },
    {
      "date": "2022-10-13",
      "open": "208.30",
      "high": "222.99",
      "low": "206.22",
      "close": "221.72",
      "volume": "91483050"
    },
    {
      "date": "2022-10-14",
      "open": "224.01",
      "high": "226.26",
      "low": "204.16",
      "close": "204.99",
      "volume": "94124510"
    },
    {
      "date": "2022-10-17",
      "open": "210.04",
      "high": "221.86",
      "low": "209.45",
      "close": "219.35",
      "volume": "79428810"
    },
    {
      "date": "2022-10-18",
      "open": "229.50",
      "high": "229.82",
      "low": "217.25",
      "close": "220.19",
      "volume": "75891910"
    },
    {
      "date": "2022-10-19",
      "open": "219.80",
      "high": "222.93",
      "low": "217.78",
      "close": "222.04",
      "volume": "66571480"
    },
    {
      "date": "2022-10-20",
      "open": "208.28",
      "high": "215.55",
      "low": "202.00",
      "close": "207.28",
      "volume": "117798100"
    },
    {
      "date": "2022-10-21",
      "open": "206.415",
      "high": "214.66",
      "low": "203.80",
      "close": "214.44",
      "volume": "75713750"
    },
    {
      "date": "2022-10-24",
      "open": "205.82",
      "high": "213.50",
      "low": "198.5863",
      "close": "211.25",
      "volume": "100446800"
    },
    {
      "date": "2022-10-25",
      "open": "210.10",
      "high": "224.3498",
      "low": "210.00",
      "close": "222.415",
      "volume": "96507870"
    },
    {
      "date": "2022-10-26",
      "open": "219.40",
      "high": "230.60",
      "low": "218.20",
      "close": "224.64",
      "volume": "85327080"
    },
    {
      "date": "2022-10-27",
      "open": "229.77",
      "high": "233.81",
      "low": "222.85",
      "close": "225.09",
      "volume": "61638820"
    },
    {
      "date": "2022-10-28",
      "open": "225.40",
      "high": "228.86",
      "low": "216.35",
      "close": "228.52",
      "volume": "69152390"
    },
    {
      "date": "2022-10-31",
      "open": "226.19",
      "high": "229.85",
      "low": "221.94",
      "close": "227.54",
      "volume": "61554340"
    },
    {
      "date": "2022-11-01",
      "open": "234.05",
      "high": "237.3951",
      "low": "227.28",
      "close": "227.82",
      "volume": "62688820"
    },
    {
      "date": "2022-11-02",
      "open": "226.04",
      "high": "227.8699",
      "low": "214.82",
      "close": "214.98",
      "volume": "63070290"
    },
    {
      "date": "2022-11-03",
      "open": "211.36",
      "high": "221.20",
      "low": "210.14",
      "close": "215.31",
      "volume": "56538850"
    },
    {
      "date": "2022-11-04",
      "open": "222.60",
      "high": "223.80",
      "low": "203.08",
      "close": "207.47",
      "volume": "98622210"
    },
    {
      "date": "2022-11-07",
      "open": "208.65",
      "high": "208.90",
      "low": "196.66",
      "close": "197.08",
      "volume": "93916520"
    },
    {
      "date": "2022-11-08",
      "open": "194.02",
      "high": "195.20",
      "low": "186.75",
      "close": "191.30",
      "volume": "128803400"
    },
    {
      "date": "2022-11-09",
      "open": "190.775",
      "high": "195.89",
      "low": "177.12",
      "close": "177.59",
      "volume": "127062700"
    },
    {
      "date": "2022-11-10",
      "open": "189.90",
      "high": "191.00",
      "low": "180.03",
      "close": "190.72",
      "volume": "132703000"
    },
    {
      "date": "2022-11-11",
      "open": "186.00",
      "high": "196.52",
      "low": "182.59",
      "close": "195.97",
      "volume": "114403600"
    },
    {
      "date": "2022-11-14",
      "open": "192.77",
      "high": "195.73",
      "low": "186.34",
      "close": "190.95",
      "volume": "92226650"
    },
    {
      "date": "2022-11-15",
      "open": "195.88",
      "high": "200.8237",
      "low": "192.06",
      "close": "194.42",
      "volume": "91293790"
    },
    {
      "date": "2022-11-16",
      "open": "191.51",
      "high": "192.57",
      "low": "185.66",
      "close": "186.92",
      "volume": "66567600"
    },
    {
      "date": "2022-11-17",
      "open": "183.96",
      "high": "186.16",
      "low": "180.90",
      "close": "183.17",
      "volume": "64335970"
    },
    {
      "date": "2022-11-18",
      "open": "185.05",
      "high": "185.19",
      "low": "176.55",
      "close": "180.19",
      "volume": "76048870"
    },
    {
      "date": "2022-11-21",
      "open": "175.85",
      "high": "176.77",
      "low": "167.54",
      "close": "167.87",
      "volume": "92882710"
    },
    {
      "date": "2022-11-22",
      "open": "168.63",
      "high": "170.92",
      "low": "166.185",
      "close": "169.91",
      "volume": "78452330"
    },
    {
      "date": "2022-11-23",
      "open": "173.57",
      "high": "183.62",
      "low": "172.50",
      "close": "183.20",
      "volume": "109536700"
    },
    {
      "date": "2022-11-25",
      "open": "185.06",
      "high": "185.20",
      "low": "180.63",
      "close": "182.86",
      "volume": "50672740"
    },
    {
      "date": "2022-11-28",
      "open": "179.96",
      "high": "188.50",
      "low": "179.00",
      "close": "182.92",
      "volume": "93038150"
    },
    {
      "date": "2022-11-29",
      "open": "184.99",
      "high": "186.38",
      "low": "178.75",
      "close": "180.83",
      "volume": "83357110"
    },
    {
      "date": "2022-11-30",
      "open": "182.43",
      "high": "194.76",
      "low": "180.6301",
      "close": "194.70",
      "volume": "109186400"
    },
    {
      "date": "2022-12-01",
      "open": "197.08",
      "high": "198.92",
      "low": "191.80",
      "close": "194.70",
      "volume": "80046210"
    },
    {
      "date": "2022-12-02",
      "open": "191.78",
      "high": "196.25",
      "low": "191.11",
      "close": "194.86",
      "volume": "73645920"
    },
    {
      "date": "2022-12-05",
      "open": "189.44",
      "high": "191.27",
      "low": "180.55",
      "close": "182.45",
      "volume": "93122670"
    },
    {
      "date": "2022-12-06",
      "open": "181.215",
      "high": "183.65",
      "low": "175.33",
      "close": "179.82",
      "volume": "92150820"
    },
    {
      "date": "2022-12-07",
      "open": "175.03",
      "high": "179.38",
      "low": "172.218",
      "close": "174.04",
      "volume": "84213280"
    },
    {
      "date": "2022-12-08",
      "open": "172.20",
      "high": "175.20",
      "low": "169.06",
      "close": "173.44",
      "volume": "97624490"
    },
    {
      "date": "2022-12-09",
      "open": "173.84",
      "high": "182.50",
      "low": "173.36",
      "close": "179.05",
      "volume": "104872300"
    },
    {
      "date": "2022-12-12",
      "open": "176.10",
      "high": "177.37",
      "low": "167.52",
      "close": "167.82",
      "volume": "109794500"
    },
    {
      "date": "2022-12-13",
      "open": "174.87",
      "high": "175.05",
      "low": "156.91",
      "close": "160.95",
      "volume": "175862700"
    },
    {
      "date": "2022-12-14",
      "open": "159.25",
      "high": "161.62",
      "low": "155.31",
      "close": "156.80",
      "volume": "140682300"
    },
    {
      "date": "2022-12-15",
      "open": "153.44",
      "high": "160.9299",
      "low": "153.28",
      "close": "157.67",
      "volume": "122334500"
    },
    {
      "date": "2022-12-16",
      "open": "159.635",
      "high": "160.99",
      "low": "150.04",
      "close": "150.23",
      "volume": "139032200"
    },
    {
      "date": "2022-12-19",
      "open": "154.00",
      "high": "155.25",
      "low": "145.82",
      "close": "149.87",
      "volume": "139390600"
    },
    {
      "date": "2022-12-20",
      "open": "146.05",
      "high": "148.47",
      "low": "137.66",
      "close": "137.80",
      "volume": "159563300"
    },
    {
      "date": "2022-12-21",
      "open": "139.335",
      "high": "141.26",
      "low": "135.89",
      "close": "137.57",
      "volume": "145417400"
    },
    {
      "date": "2022-12-22",
      "open": "136.00",
      "high": "136.63",
      "low": "122.26",
      "close": "125.35",
      "volume": "210090300"
    },
    {
      "date": "2022-12-23",
      "open": "126.37",
      "high": "128.6173",
      "low": "121.02",
      "close": "123.15",
      "volume": "166989700"
    },
    {
      "date": "2022-12-27",
      "open": "117.495",
      "high": "119.67",
      "low": "108.76",
      "close": "109.10",
      "volume": "208643400"
    },
    {
      "date": "2022-12-28",
      "open": "110.35",
      "high": "116.27",
      "low": "108.24",
      "close": "112.71",
      "volume": "221070500"
    },
    {
      "date": "2022-12-29",
      "open": "120.385",
      "high": "123.57",
      "low": "117.495",
      "close": "121.82",
      "volume": "221923300"
    },
    {
      "date": "2022-12-30",
      "open": "119.95",
      "high": "124.48",
      "low": "119.75",
      "close": "123.18",
      "volume": "157777300"
    },
    {
      "date": "2023-01-03",
      "open": "118.47",
      "high": "118.80",
      "low": "104.64",
      "close": "108.10",
      "volume": "231402800"
    },
    {
      "date": "2023-01-04",
      "open": "109.11",
      "high": "114.59",
      "low": "107.52",
      "close": "113.64",
      "volume": "180389000"
    },
    {
      "date": "2023-01-05",
      "open": "110.51",
      "high": "111.75",
      "low": "107.1601",
      "close": "110.34",
      "volume": "157986300"
    },
    {
      "date": "2023-01-06",
      "open": "103.00",
      "high": "114.39",
      "low": "101.81",
      "close": "113.06",
      "volume": "220911100"
    },
    {
      "date": "2023-01-09",
      "open": "118.96",
      "high": "123.52",
      "low": "117.11",
      "close": "119.77",
      "volume": "190284000"
    },
    {
      "date": "2023-01-10",
      "open": "121.07",
      "high": "122.76",
      "low": "114.92",
      "close": "118.85",
      "volume": "167642500"
    },
    {
      "date": "2023-01-11",
      "open": "122.09",
      "high": "125.95",
      "low": "120.51",
      "close": "123.22",
      "volume": "183810800"
    },
    {
      "date": "2023-01-12",
      "open": "122.56",
      "high": "124.1311",
      "low": "117.00",
      "close": "123.56",
      "volume": "169400900"
    },
    {
      "date": "2023-01-13",
      "open": "116.55",
      "high": "122.63",
      "low": "115.60",
      "close": "122.40",
      "volume": "180714100"
    },
    {
      "date": "2023-01-17",
      "open": "125.695",
      "high": "131.70",
      "low": "125.02",
      "close": "131.49",
      "volume": "186477000"
    },
    {
      "date": "2023-01-18",
      "open": "136.555",
      "high": "136.68",
      "low": "127.01",
      "close": "128.78",
      "volume": "195680300"
    },
    {
      "date": "2023-01-19",
      "open": "127.26",
      "high": "129.99",
      "low": "124.3082",
      "close": "127.17",
      "volume": "170291900"
    },
    {
      "date": "2023-01-20",
      "open": "128.68",
      "high": "133.51",
      "low": "127.3466",
      "close": "133.42",
      "volume": "138858100"
    },
    {
      "date": "2023-01-23",
      "open": "135.87",
      "high": "145.3793",
      "low": "134.27",
      "close": "143.75",
      "volume": "203119200"
    },
    {
      "date": "2023-01-24",
      "open": "143.00",
      "high": "146.50",
      "low": "141.10",
      "close": "143.89",
      "volume": "158699100"
    },
    {
      "date": "2023-01-25",
      "open": "141.905",
      "high": "146.41",
      "low": "138.07",
      "close": "144.43",
      "volume": "192734300"
    },
    {
      "date": "2023-01-26",
      "open": "159.965",
      "high": "161.42",
      "low": "154.76",
      "close": "160.27",
      "volume": "234815100"
    },
    {
      "date": "2023-01-27",
      "open": "162.43",
      "high": "180.68",
      "low": "161.17",
      "close": "177.90",
      "volume": "306590600"
    },
    {
      "date": "2023-01-30",
      "open": "178.05",
      "high": "179.77",
      "low": "166.50",
      "close": "166.66",
      "volume": "230878800"
    },
    {
      "date": "2023-01-31",
      "open": "164.57",
      "high": "174.30",
      "low": "162.78",
      "close": "173.22",
      "volume": "196813500"
    },
    {
      "date": "2023-02-01",
      "open": "173.89",
      "high": "183.805",
      "low": "169.93",
      "close": "181.41",
      "volume": "213806300"
    },
    {
      "date": "2023-02-02",
      "open": "187.325",
      "high": "196.7501",
      "low": "182.61",
      "close": "188.27",
      "volume": "217448300"
    },
    {
      "date": "2023-02-03",
      "open": "183.95",
      "high": "199.00",
      "low": "183.69",
      "close": "189.98",
      "volume": "232662000"
    },
    {
      "date": "2023-02-06",
      "open": "193.01",
      "high": "198.17",
      "low": "189.92",
      "close": "194.76",
      "volume": "186188100"
    },
    {
      "date": "2023-02-07",
      "open": "196.43",
      "high": "197.50",
      "low": "189.55",
      "close": "196.81",
      "volume": "186010300"
    },
    {
      "date": "2023-02-08",
      "open": "196.10",
      "high": "203.00",
      "low": "194.31",
      "close": "201.29",
      "volume": "180673600"
    },
    {
      "date": "2023-02-09",
      "open": "207.775",
      "high": "214.00",
      "low": "204.77",
      "close": "207.32",
      "volume": "215431400"
    },
    {
      "date": "2023-02-10",
      "open": "202.225",
      "high": "206.20",
      "low": "192.89",
      "close": "196.89",
      "volume": "204754100"
    },
    {
      "date": "2023-02-13",
      "open": "194.415",
      "high": "196.30",
      "low": "187.61",
      "close": "194.64",
      "volume": "172475500"
    },
    {
      "date": "2023-02-14",
      "open": "191.94",
      "high": "209.82",
      "low": "189.44",
      "close": "209.25",
      "volume": "216455700"
    },
    {
      "date": "2023-02-15",
      "open": "211.755",
      "high": "214.66",
      "low": "206.11",
      "close": "214.24",
      "volume": "182108600"
    },
    {
      "date": "2023-02-16",
      "open": "210.78",
      "high": "217.65",
      "low": "201.84",
      "close": "202.04",
      "volume": "229586500"
    },
    {
      "date": "2023-02-17",
      "open": "199.985",
      "high": "208.44",
      "low": "197.50",
      "close": "208.31",
      "volume": "213738500"
    },
    {
      "date": "2023-02-21",
      "open": "204.99",
      "high": "209.71",
      "low": "197.22",
      "close": "197.37",
      "volume": "180018600"
    },
    {
      "date": "2023-02-22",
      "open": "197.93",
      "high": "201.99",
      "low": "191.78",
      "close": "200.86",
      "volume": "191828500"
    },
    {
      "date": "2023-02-23",
      "open": "203.91",
      "high": "205.14",
      "low": "196.33",
      "close": "202.07",
      "volume": "146360000"
    },
    {
      "date": "2023-02-24",
      "open": "196.325",
      "high": "197.6695",
      "low": "192.80",
      "close": "196.88",
      "volume": "142228100"
    },
    {
      "date": "2023-02-27",
      "open": "202.03",
      "high": "209.42",
      "low": "201.26",
      "close": "207.63",
      "volume": "161028300"
    },
    {
      "date": "2023-02-28",
      "open": "210.59",
      "high": "211.23",
      "low": "203.75",
      "close": "205.71",
      "volume": "153144900"
    },
    {
      "date": "2023-03-01",
      "open": "206.21",
      "high": "207.20",
      "low": "198.52",
      "close": "202.77",
      "volume": "156852800"
    },
    {
      "date": "2023-03-02",
      "open": "186.74",
      "high": "193.7499",
      "low": "186.01",
      "close": "190.90",
      "volume": "181979200"
    },
    {
      "date": "2023-03-03",
      "open": "194.795",
      "high": "200.48",
      "low": "192.88",
      "close": "197.79",
      "volume": "154193300"
    },
    {
      "date": "2023-03-06",
      "open": "198.54",
      "high": "198.60",
      "low": "192.30",
      "close": "193.81",
      "volume": "128100100"
    },
    {
      "date": "2023-03-07",
      "open": "191.38",
      "high": "194.20",
      "low": "186.10",
      "close": "187.71",
      "volume": "148125800"
    },
    {
      "date": "2023-03-08",
      "open": "185.04",
      "high": "186.50",
      "low": "180.00",
      "close": "182.00",
      "volume": "151897800"
    },
    {
      "date": "2023-03-09",
      "open": "180.25",
      "high": "185.18",
      "low": "172.5124",
      "close": "172.92",
      "volume": "170023800"
    },
    {
      "date": "2023-03-10",
      "open": "175.13",
      "high": "178.29",
      "low": "168.44",
      "close": "173.44",
      "volume": "191488900"
    },
    {
      "date": "2023-03-13",
      "open": "167.455",
      "high": "177.35",
      "low": "163.91",
      "close": "174.48",
      "volume": "167790300"
    },
    {
      "date": "2023-03-14",
      "open": "177.31",
      "high": "183.80",
      "low": "177.1401",
      "close": "183.26",
      "volume": "143717900"
    },
    {
      "date": "2023-03-15",
      "open": "180.80",
      "high": "182.34",
      "low": "176.03",
      "close": "180.45",
      "volume": "145995600"
    },
    {
      "date": "2023-03-16",
      "open": "180.365",
      "high": "185.81",
      "low": "178.84",
      "close": "184.13",
      "volume": "121374500"
    },
    {
      "date": "2023-03-17",
      "open": "184.515",
      "high": "186.2199",
      "low": "177.33",
      "close": "180.13",
      "volume": "133197100"
    },
    {
      "date": "2023-03-20",
      "open": "178.08",
      "high": "186.44",
      "low": "176.35",
      "close": "183.25",
      "volume": "129684400"
    },
    {
      "date": "2023-03-21",
      "open": "188.28",
      "high": "198.00",
      "low": "188.04",
      "close": "197.58",
      "volume": "153391400"
    },
    {
      "date": "2023-03-22",
      "open": "199.30",
      "high": "200.66",
      "low": "190.95",
      "close": "191.15",
      "volume": "150376400"
    },
    {
      "date": "2023-03-23",
      "open": "195.26",
      "high": "199.31",
      "low": "188.65",
      "close": "192.22",
      "volume": "144193900"
    },
    {
      "date": "2023-03-24",
      "open": "191.65",
      "high": "192.36",
      "low": "187.15",
      "close": "190.41",
      "volume": "116531600"
    },
    {
      "date": "2023-03-27",
      "open": "194.415",
      "high": "197.39",
      "low": "189.94",
      "close": "191.81",
      "volume": "120851600"
    },
    {
      "date": "2023-03-28",
      "open": "192.00",
      "high": "192.35",
      "low": "185.43",
      "close": "189.19",
      "volume": "98654640"
    },
    {
      "date": "2023-03-29",
      "open": "193.13",
      "high": "195.29",
      "low": "189.44",
      "close": "193.88",
      "volume": "123660000"
    },
    {
      "date": "2023-03-30",
      "open": "195.58",
      "high": "197.33",
      "low": "194.42",
      "close": "195.28",
      "volume": "110252200"
    },
    {
      "date": "2023-03-31",
      "open": "197.53",
      "high": "207.79",
      "low": "197.20",
      "close": "207.46",
      "volume": "170222100"
    },
    {
      "date": "2023-04-03",
      "open": "199.91",
      "high": "202.6897",
      "low": "192.20",
      "close": "194.77",
      "volume": "169545900"
    },
    {
      "date": "2023-04-04",
      "open": "197.32",
      "high": "198.7446",
      "low": "190.32",
      "close": "192.58",
      "volume": "126463800"
    },
    {
      "date": "2023-04-05",
      "open": "190.515",
      "high": "190.68",
      "low": "183.76",
      "close": "185.52",
      "volume": "133882500"
    },
    {
      "date": "2023-04-06",
      "open": "183.08",
      "high": "186.39",
      "low": "179.74",
      "close": "185.06",
      "volume": "123857900"
    },
    {
      "date": "2023-04-10",
      "open": "179.94",
      "high": "185.10",
      "low": "176.11",
      "close": "184.51",
      "volume": "142154600"
    },
    {
      "date": "2023-04-11",
      "open": "186.69",
      "high": "189.19",
      "low": "185.6475",
      "close": "186.79",
      "volume": "115770900"
    },
    {
      "date": "2023-04-12",
      "open": "190.74",
      "high": "191.5846",
      "low": "180.31",
      "close": "180.54",
      "volume": "150256300"
    },
    {
      "date": "2023-04-13",
      "open": "182.955",
      "high": "186.50",
      "low": "180.94",
      "close": "185.90",
      "volume": "112933000"
    },
    {
      "date": "2023-04-14",
      "open": "183.95",
      "high": "186.28",
      "low": "182.01",
      "close": "185.00",
      "volume": "96438660"
    },
    {
      "date": "2023-04-17",
      "open": "186.32",
      "high": "189.69",
      "low": "182.69",
      "close": "187.04",
      "volume": "116662200"
    },
    {
      "date": "2023-04-18",
      "open": "187.15",
      "high": "187.69",
      "low": "183.5775",
      "close": "184.31",
      "volume": "92067020"
    },
    {
      "date": "2023-04-19",
      "open": "179.10",
      "high": "183.50",
      "low": "177.65",
      "close": "180.59",
      "volume": "125732700"
    },
    {
      "date": "2023-04-20",
      "open": "166.165",
      "high": "169.70",
      "low": "160.56",
      "close": "162.99",
      "volume": "210970800"
    },
    {
      "date": "2023-04-21",
      "open": "164.80",
      "high": "166.00",
      "low": "161.3208",
      "close": "165.08",
      "volume": "123539000"
    },
    {
      "date": "2023-04-24",
      "open": "164.65",
      "high": "165.65",
      "low": "158.61",
      "close": "162.55",
      "volume": "140006600"
    },
    {
      "date": "2023-04-25",
      "open": "159.82",
      "high": "163.47",
      "low": "158.75",
      "close": "160.67",
      "volume": "121999300"
    },
    {
      "date": "2023-04-26",
      "open": "160.29",
      "high": "160.67",
      "low": "153.14",
      "close": "153.75",
      "volume": "153364100"
    },
    {
      "date": "2023-04-27",
      "open": "152.64",
      "high": "160.48",
      "low": "152.37",
      "close": "160.19",
      "volume": "127015200"
    },
    {
      "date": "2023-04-28",
      "open": "160.90",
      "high": "165.00",
      "low": "157.32",
      "close": "164.31",
      "volume": "122515800"
    },
    {
      "date": "2023-05-01",
      "open": "163.17",
      "high": "163.28",
      "low": "158.83",
      "close": "161.83",
      "volume": "109015000"
    },
    {
      "date": "2023-05-02",
      "open": "161.88",
      "high": "165.49",
      "low": "158.93",
      "close": "160.31",
      "volume": "128259700"
    },
    {
      "date": "2023-05-03",
      "open": "160.01",
      "high": "165.00",
      "low": "159.91",
      "close": "160.61",
      "volume": "119728000"
    },
    {
      "date": "2023-05-04",
      "open": "162.71",
      "high": "162.95",
      "low": "159.65",
      "close": "161.20",
      "volume": "95108490"
    },
    {
      "date": "2023-05-05",
      "open": "163.97",
      "high": "170.7899",
      "low": "163.51",
      "close": "170.06",
      "volume": "107607300"
    },
    {
      "date": "2023-05-08",
      "open": "173.72",
      "high": "173.80",
      "low": "169.19",
      "close": "171.79",
      "volume": "112249400"
    },
    {
      "date": "2023-05-09",
      "open": "168.95",
      "high": "169.82",
      "low": "166.56",
      "close": "169.15",
      "volume": "88965040"
    },
    {
      "date": "2023-05-10",
      "open": "172.55",
      "high": "174.43",
      "low": "166.68",
      "close": "168.54",
      "volume": "119840700"
    },
    {
      "date": "2023-05-11",
      "open": "168.70",
      "high": "173.57",
      "low": "166.79",
      "close": "172.08",
      "volume": "103889900"
    },
    {
      "date": "2023-05-12",
      "open": "176.07",
      "high": "177.38",
      "low": "167.23",
      "close": "167.98",
      "volume": "157849600"
    },
    {
      "date": "2023-05-15",
      "open": "167.655",
      "high": "169.76",
      "low": "164.5499",
      "close": "166.35",
      "volume": "105592500"
    },
    {
      "date": "2023-05-16",
      "open": "165.65",
      "high": "169.5184",
      "low": "164.35",
      "close": "166.52",
      "volume": "98288790"
    },
    {
      "date": "2023-05-17",
      "open": "168.41",
      "high": "174.50",
      "low": "167.185",
      "close": "173.86",
      "volume": "125473600"
    },
    {
      "date": "2023-05-18",
      "open": "174.22",
      "high": "177.06",
      "low": "172.45",
      "close": "176.89",
      "volume": "109520300"
    },
    {
      "date": "2023-05-19",
      "open": "177.17",
      "high": "181.95",
      "low": "176.31",
      "close": "180.14",
      "volume": "136196700"
    },
    {
      "date": "2023-05-22",
      "open": "180.70",
      "high": "189.32",
      "low": "180.11",
      "close": "188.87",
      "volume": "132001400"
    },
    {
      "date": "2023-05-23",
      "open": "186.20",
      "high": "192.96",
      "low": "185.26",
      "close": "185.77",
      "volume": "156952100"
    },
    {
      "date": "2023-05-24",
      "open": "182.23",
      "high": "184.22",
      "low": "178.22",
      "close": "182.90",
      "volume": "137605100"
    },
    {
      "date": "2023-05-25",
      "open": "186.54",
      "high": "186.78",
      "low": "180.58",
      "close": "184.47",
      "volume": "96870720"
    },
    {
      "date": "2023-05-26",
      "open": "184.62",
      "high": "198.60",
      "low": "184.53",
      "close": "193.17",
      "volume": "162061500"
    },
    {
      "date": "2023-05-30",
      "open": "200.10",
      "high": "204.48",
      "low": "197.53",
      "close": "201.16",
      "volume": "128818700"
    },
    {
      "date": "2023-05-31",
      "open": "199.78",
      "high": "203.95",
      "low": "195.12",
      "close": "203.93",
      "volume": "150711700"
    },
    {
      "date": "2023-06-01",
      "open": "202.59",
      "high": "209.80",
      "low": "199.37",
      "close": "207.52",
      "volume": "148029900"
    },
    {
      "date": "2023-06-02",
      "open": "210.15",
      "high": "217.25",
      "low": "209.752",
      "close": "213.97",
      "volume": "164398400"
    },
    {
      "date": "2023-06-05",
      "open": "217.80",
      "high": "221.29",
      "low": "214.52",
      "close": "217.61",
      "volume": "151143100"
    },
    {
      "date": "2023-06-06",
      "open": "216.14",
      "high": "221.91",
      "low": "212.53",
      "close": "221.31",
      "volume": "146911600"
    },
    {
      "date": "2023-06-07",
      "open": "228.00",
      "high": "230.8296",
      "low": "223.20",
      "close": "224.57",
      "volume": "185710800"
    },
    {
      "date": "2023-06-08",
      "open": "224.22",
      "high": "235.23",
      "low": "223.01",
      "close": "234.86",
      "volume": "164489700"
    },
    {
      "date": "2023-06-09",
      "open": "249.07",
      "high": "252.42",
      "low": "242.02",
      "close": "244.40",
      "volume": "200242400"
    },
    {
      "date": "2023-06-12",
      "open": "247.94",
      "high": "250.97",
      "low": "244.59",
      "close": "249.83",
      "volume": "150740500"
    },
    {
      "date": "2023-06-13",
      "open": "253.51",
      "high": "259.68",
      "low": "251.34",
      "close": "258.71",
      "volume": "162384300"
    },
    {
      "date": "2023-06-14",
      "open": "260.17",
      "high": "261.57",
      "low": "250.50",
      "close": "256.79",
      "volume": "170575500"
    },
    {
      "date": "2023-06-15",
      "open": "248.40",
      "high": "258.95",
      "low": "247.29",
      "close": "255.90",
      "volume": "160171200"
    },
    {
      "date": "2023-06-16",
      "open": "258.92",
      "high": "263.60",
      "low": "257.2091",
      "close": "260.54",
      "volume": "167915600"
    },
    {
      "date": "2023-06-20",
      "open": "261.50",
      "high": "274.75",
      "low": "261.12",
      "close": "274.45",
      "volume": "165611200"
    },
    {
      "date": "2023-06-21",
      "open": "275.13",
      "high": "276.99",
      "low": "257.78",
      "close": "259.46",
      "volume": "211797100"
    },
    {
      "date": "2023-06-22",
      "open": "250.77",
      "high": "265.00",
      "low": "248.25",
      "close": "264.61",
      "volume": "166875900"
    },
    {
      "date": "2023-06-23",
      "open": "259.29",
      "high": "262.45",
      "low": "252.80",
      "close": "256.60",
      "volume": "177460800"
    },
    {
      "date": "2023-06-26",
      "open": "250.065",
      "high": "258.37",
      "low": "240.70",
      "close": "241.05",
      "volume": "179990600"
    },
    {
      "date": "2023-06-27",
      "open": "243.24",
      "high": "250.3899",
      "low": "240.85",
      "close": "250.21",
      "volume": "164968200"
    },
    {
      "date": "2023-06-28",
      "open": "249.70",
      "high": "259.88",
      "low": "248.89",
      "close": "256.24",
      "volume": "159770800"
    },
    {
      "date": "2023-06-29",
      "open": "258.03",
      "high": "260.74",
      "low": "253.61",
      "close": "257.50",
      "volume": "131283400"
    },
    {
      "date": "2023-06-30",
      "open": "260.60",
      "high": "264.45",
      "low": "259.89",
      "close": "261.77",
      "volume": "112620800"
    },
    {
      "date": "2023-07-03",
      "open": "276.49",
      "high": "284.25",
      "low": "275.11",
      "close": "279.82",
      "volume": "118999000"
    },
    {
      "date": "2023-07-05",
      "open": "278.82",
      "high": "283.85",
      "low": "277.60",
      "close": "282.48",
      "volume": "131530900"
    },
    {
      "date": "2023-07-06",
      "open": "278.09",
      "high": "279.97",
      "low": "272.88",
      "close": "276.54",
      "volume": "120707400"
    },
    {
      "date": "2023-07-07",
      "open": "278.43",
      "high": "280.78",
      "low": "273.77",
      "close": "274.43",
      "volume": "113879200"
    },
    {
      "date": "2023-07-10",
      "open": "276.47",
      "high": "277.52",
      "low": "265.10",
      "close": "269.61",
      "volume": "119425400"
    },
    {
      "date": "2023-07-11",
      "open": "268.65",
      "high": "270.90",
      "low": "266.37",
      "close": "269.79",
      "volume": "91972360"
    },
    {
      "date": "2023-07-12",
      "open": "276.325",
      "high": "276.52",
      "low": "271.46",
      "close": "271.99",
      "volume": "95672140"
    },
    {
      "date": "2023-07-13",
      "open": "274.59",
      "high": "279.45",
      "low": "270.60",
      "close": "277.90",
      "volume": "112681500"
    },
    {
      "date": "2023-07-14",
      "open": "277.01",
      "high": "285.30",
      "low": "276.31",
      "close": "281.38",
      "volume": "120062400"
    },
    {
      "date": "2023-07-17",
      "open": "286.625",
      "high": "292.23",
      "low": "283.57",
      "close": "290.38",
      "volume": "131569600"
    },
    {
      "date": "2023-07-18",
      "open": "290.15",
      "high": "295.26",
      "low": "286.01",
      "close": "293.34",
      "volume": "112434700"
    },
    {
      "date": "2023-07-19",
      "open": "296.04",
      "high": "299.29",
      "low": "289.5201",
      "close": "291.26",
      "volume": "142355400"
    },
    {
      "date": "2023-07-20",
      "open": "279.56",
      "high": "280.93",
      "low": "261.20",
      "close": "262.90",
      "volume": "175158300"
    },
    {
      "date": "2023-07-21",
      "open": "268.00",
      "high": "268.00",
      "low": "255.80",
      "close": "260.02",
      "volume": "161796100"
    },
    {
      "date": "2023-07-24",
      "open": "255.85",
      "high": "269.85",
      "low": "254.12",
      "close": "269.06",
      "volume": "137005000"
    },
    {
      "date": "2023-07-25",
      "open": "272.38",
      "high": "272.90",
      "low": "265.00",
      "close": "265.28",
      "volume": "112757300"
    },
    {
      "date": "2023-07-26",
      "open": "263.25",
      "high": "268.04",
      "low": "261.75",
      "close": "264.35",
      "volume": "95856180"
    },
    {
      "date": "2023-07-27",
      "open": "268.31",
      "high": "269.13",
      "low": "255.30",
      "close": "255.71",
      "volume": "103697300"
    },
    {
      "date": "2023-07-28",
      "open": "259.86",
      "high": "267.25",
      "low": "258.2312",
      "close": "266.44",
      "volume": "111446000"
    },
    {
      "date": "2023-07-31",
      "open": "267.48",
      "high": "269.08",
      "low": "263.78",
      "close": "267.43",
      "volume": "84582170"
    },
    {
      "date": "2023-08-01",
      "open": "266.26",
      "high": "266.47",
      "low": "260.25",
      "close": "261.07",
      "volume": "83645720"
    },
    {
      "date": "2023-08-02",
      "open": "255.57",
      "high": "259.52",
      "low": "250.49",
      "close": "254.11",
      "volume": "101752900"
    },
    {
      "date": "2023-08-03",
      "open": "252.04",
      "high": "260.49",
      "low": "252.00",
      "close": "259.32",
      "volume": "97829550"
    },
    {
      "date": "2023-08-04",
      "open": "260.97",
      "high": "264.77",
      "low": "253.11",
      "close": "253.86",
      "volume": "99539910"
    },
    {
      "date": "2023-08-07",
      "open": "251.45",
      "high": "253.6511",
      "low": "242.76",
      "close": "251.45",
      "volume": "111097900"
    },
    {
      "date": "2023-08-08",
      "open": "247.45",
      "high": "250.92",
      "low": "245.01",
      "close": "249.70",
      "volume": "96642180"
    },
    {
      "date": "2023-08-09",
      "open": "250.87",
      "high": "251.10",
      "low": "241.90",
      "close": "242.19",
      "volume": "101596300"
    },
    {
      "date": "2023-08-10",
      "open": "245.40",
      "high": "251.80",
      "low": "243.00",
      "close": "245.34",
      "volume": "109498600"
    },
    {
      "date": "2023-08-11",
      "open": "241.77",
      "high": "243.79",
      "low": "238.02",
      "close": "242.65",
      "volume": "99038640"
    },
    {
      "date": "2023-08-14",
      "open": "235.70",
      "high": "240.66",
      "low": "233.75",
      "close": "239.76",
      "volume": "98595330"
    },
    {
      "date": "2023-08-15",
      "open": "238.73",
      "high": "240.50",
      "low": "232.61",
      "close": "232.96",
      "volume": "88197600"
    },
    {
      "date": "2023-08-16",
      "open": "228.02",
      "high": "233.97",
      "low": "225.38",
      "close": "225.60",
      "volume": "112484500"
    },
    {
      "date": "2023-08-17",
      "open": "226.06",
      "high": "226.74",
      "low": "218.83",
      "close": "219.22",
      "volume": "120718400"
    },
    {
      "date": "2023-08-18",
      "open": "214.12",
      "high": "217.58",
      "low": "212.36",
      "close": "215.49",
      "volume": "136276600"
    },
    {
      "date": "2023-08-21",
      "open": "221.5512",
      "high": "232.1343",
      "low": "220.58",
      "close": "231.28",
      "volume": "135702700"
    },
    {
      "date": "2023-08-22",
      "open": "240.25",
      "high": "240.82",
      "low": "229.55",
      "close": "233.19",
      "volume": "130597900"
    },
    {
      "date": "2023-08-23",
      "open": "229.34",
      "high": "238.98",
      "low": "229.29",
      "close": "236.86",
      "volume": "101077600"
    },
    {
      "date": "2023-08-24",
      "open": "238.66",
      "high": "238.92",
      "low": "228.1801",
      "close": "230.04",
      "volume": "99777430"
    },
    {
      "date": "2023-08-25",
      "open": "231.31",
      "high": "239.00",
      "low": "230.35",
      "close": "238.59",
      "volume": "106612200"
    },
    {
      "date": "2023-08-28",
      "open": "242.58",
      "high": "244.38",
      "low": "235.35",
      "close": "238.82",
      "volume": "107673700"
    },
    {
      "date": "2023-08-29",
      "open": "238.58",
      "high": "257.48",
      "low": "237.77",
      "close": "257.18",
      "volume": "134047600"
    },
    {
      "date": "2023-08-30",
      "open": "254.20",
      "high": "260.51",
      "low": "250.59",
      "close": "256.90",
      "volume": "121988400"
    },
    {
      "date": "2023-08-31",
      "open": "255.98",
      "high": "261.18",
      "low": "255.05",
      "close": "258.08",
      "volume": "108861700"
    },
    {
      "date": "2023-09-01",
      "open": "257.26",
      "high": "259.0794",
      "low": "242.01",
      "close": "245.01",
      "volume": "132541600"
    },
    {
      "date": "2023-09-05",
      "open": "245.00",
      "high": "258.00",
      "low": "244.86",
      "close": "256.49",
      "volume": "129469600"
    },
    {
      "date": "2023-09-06",
      "open": "255.135",
      "high": "255.39",
      "low": "245.06",
      "close": "251.92",
      "volume": "116959800"
    },
    {
      "date": "2023-09-07",
      "open": "245.07",
      "high": "252.81",
      "low": "243.265",
      "close": "251.49",
      "volume": "115312900"
    },
    {
      "date": "2023-09-08",
      "open": "251.22",
      "high": "256.52",
      "low": "246.67",
      "close": "248.50",
      "volume": "118559600"
    },
    {
      "date": "2023-09-11",
      "open": "264.27",
      "high": "274.85",
      "low": "260.61",
      "close": "273.58",
      "volume": "174667900"
    },
    {
      "date": "2023-09-12",
      "open": "270.76",
      "high": "278.39",
      "low": "266.60",
      "close": "267.48",
      "volume": "135999900"
    },
    {
      "date": "2023-09-13",
      "open": "270.07",
      "high": "274.98",
      "low": "268.10",
      "close": "271.30",
      "volume": "111673700"
    },
    {
      "date": "2023-09-14",
      "open": "271.32",
      "high": "276.7094",
      "low": "270.42",
      "close": "276.04",
      "volume": "107709800"
    },
    {
      "date": "2023-09-15",
      "open": "277.55",
      "high": "278.98",
      "low": "271.00",
      "close": "274.39",
      "volume": "133692300"
    },
    {
      "date": "2023-09-18",
      "open": "271.16",
      "high": "271.44",
      "low": "263.7601",
      "close": "265.28",
      "volume": "101543300"
    },
    {
      "date": "2023-09-19",
      "open": "264.35",
      "high": "267.85",
      "low": "261.20",
      "close": "266.50",
      "volume": "103704000"
    },
    {
      "date": "2023-09-20",
      "open": "267.04",
      "high": "273.93",
      "low": "262.4606",
      "close": "262.59",
      "volume": "122514600"
    },
    {
      "date": "2023-09-21",
      "open": "257.85",
      "high": "260.86",
      "low": "254.21",
      "close": "255.70",
      "volume": "119951500"
    },
    {
      "date": "2023-09-22",
      "open": "257.40",
      "high": "257.7888",
      "low": "244.48",
      "close": "244.88",
      "volume": "127524100"
    },
    {
      "date": "2023-09-25",
      "open": "243.38",
      "high": "247.10",
      "low": "238.31",
      "close": "246.99",
      "volume": "104636600"
    },
    {
      "date": "2023-09-26",
      "open": "242.98",
      "high": "249.55",
      "low": "241.6601",
      "close": "244.12",
      "volume": "101993600"
    },
    {
      "date": "2023-09-27",
      "open": "244.262",
      "high": "245.33",
      "low": "234.58",
      "close": "240.50",
      "volume": "136597200"
    },
    {
      "date": "2023-09-28",
      "open": "240.02",
      "high": "247.55",
      "low": "238.65",
      "close": "246.38",
      "volume": "117058900"
    },
    {
      "date": "2023-09-29",
      "open": "250.00",
      "high": "254.77",
      "low": "246.35",
      "close": "250.22",
      "volume": "128522700"
    },
    {
      "date": "2023-10-02",
      "open": "244.81",
      "high": "254.2799",
      "low": "242.62",
      "close": "251.60",
      "volume": "123810400"
    },
    {
      "date": "2023-10-03",
      "open": "248.61",
      "high": "250.02",
      "low": "244.45",
      "close": "246.53",
      "volume": "101985300"
    },
    {
      "date": "2023-10-04",
      "open": "248.14",
      "high": "261.86",
      "low": "247.60",
      "close": "261.16",
      "volume": "129721600"
    },
    {
      "date": "2023-10-05",
      "open": "260.00",
      "high": "263.60",
      "low": "256.25",
      "close": "260.05",
      "volume": "119159200"
    },
    {
      "date": "2023-10-06",
      "open": "253.98",
      "high": "261.65",
      "low": "250.65",
      "close": "260.53",
      "volume": "118121800"
    },
    {
      "date": "2023-10-09",
      "open": "255.31",
      "high": "261.36",
      "low": "252.05",
      "close": "259.67",
      "volume": "101377900"
    },
    {
      "date": "2023-10-10",
      "open": "257.75",
      "high": "268.94",
      "low": "257.65",
      "close": "263.62",
      "volume": "122656000"
    },
    {
      "date": "2023-10-11",
      "open": "266.20",
      "high": "268.60",
      "low": "260.90",
      "close": "262.99",
      "volume": "103706300"
    },
    {
      "date": "2023-10-12",
      "open": "262.92",
      "high": "265.41",
      "low": "256.6307",
      "close": "258.87",
      "volume": "111508100"
    },
    {
      "date": "2023-10-13",
      "open": "258.90",
      "high": "259.60",
      "low": "250.22",
      "close": "251.12",
      "volume": "102296800"
    },
    {
      "date": "2023-10-16",
      "open": "250.05",
      "high": "255.3999",
      "low": "248.48",
      "close": "253.92",
      "volume": "88917180"
    },
    {
      "date": "2023-10-17",
      "open": "250.10",
      "high": "257.183",
      "low": "247.08",
      "close": "254.85",
      "volume": "93562910"
    },
    {
      "date": "2023-10-18",
      "open": "252.70",
      "high": "254.63",
      "low": "242.08",
      "close": "242.68",
      "volume": "125147800"
    },
    {
      "date": "2023-10-19",
      "open": "225.95",
      "high": "230.61",
      "low": "216.78",
      "close": "220.11",
      "volume": "170772700"
    },
    {
      "date": "2023-10-20",
      "open": "217.01",
      "high": "218.8606",
      "low": "210.42",
      "close": "211.99",
      "volume": "138010100"
    },
    {
      "date": "2023-10-23",
      "open": "210.00",
      "high": "216.98",
      "low": "202.51",
      "close": "212.08",
      "volume": "150683400"
    },
    {
      "date": "2023-10-24",
      "open": "216.50",
      "high": "222.05",
      "low": "214.11",
      "close": "216.52",
      "volume": "118231100"
    },
    {
      "date": "2023-10-25",
      "open": "215.88",
      "high": "220.10",
      "low": "212.20",
      "close": "212.42",
      "volume": "107065100"
    },
    {
      "date": "2023-10-26",
      "open": "211.32",
      "high": "214.80",
      "low": "204.88",
      "close": "205.76",
      "volume": "115112600"
    },
    {
      "date": "2023-10-27",
      "open": "210.60",
      "high": "212.41",
      "low": "205.77",
      "close": "207.30",
      "volume": "94881170"
    },
    {
      "date": "2023-10-30",
      "open": "209.28",
      "high": "210.88",
      "low": "194.67",
      "close": "197.36",
      "volume": "136448200"
    },
    {
      "date": "2023-10-31",
      "open": "196.12",
      "high": "202.80",
      "low": "194.07",
      "close": "200.84",
      "volume": "118068300"
    },
    {
      "date": "2023-11-01",
      "open": "204.04",
      "high": "205.99",
      "low": "197.85",
      "close": "205.66",
      "volume": "121661700"
    },
    {
      "date": "2023-11-02",
      "open": "212.97",
      "high": "219.20",
      "low": "211.45",
      "close": "218.51",
      "volume": "125987600"
    },
    {
      "date": "2023-11-03",
      "open": "221.15",
      "high": "226.3701",
      "low": "218.40",
      "close": "219.96",
      "volume": "119534800"
    },
    {
      "date": "2023-11-06",
      "open": "223.98",
      "high": "226.32",
      "low": "215.00",
      "close": "219.27",
      "volume": "117335800"
    },
    {
      "date": "2023-11-07",
      "open": "219.98",
      "high": "223.12",
      "low": "215.72",
      "close": "222.18",
      "volume": "116900100"
    },
    {
      "date": "2023-11-08",
      "open": "223.15",
      "high": "224.15",
      "low": "217.64",
      "close": "222.11",
      "volume": "106584800"
    },
    {
      "date": "2023-11-09",
      "open": "219.75",
      "high": "220.80",
      "low": "206.68",
      "close": "209.98",
      "volume": "142110500"
    },
    {
      "date": "2023-11-10",
      "open": "210.03",
      "high": "215.38",
      "low": "205.69",
      "close": "214.65",
      "volume": "131310100"
    },
    {
      "date": "2023-11-13",
      "open": "215.60",
      "high": "225.40",
      "low": "211.6101",
      "close": "223.71",
      "volume": "140447600"
    },
    {
      "date": "2023-11-14",
      "open": "235.03",
      "high": "238.135",
      "low": "230.72",
      "close": "237.41",
      "volume": "149771600"
    },
    {
      "date": "2023-11-15",
      "open": "239.29",
      "high": "246.70",
      "low": "236.45",
      "close": "242.84",
      "volume": "150354000"
    },
    {
      "date": "2023-11-16",
      "open": "239.49",
      "high": "240.88",
      "low": "230.96",
      "close": "233.59",
      "volume": "136816800"
    },
    {
      "date": "2023-11-17",
      "open": "232.00",
      "high": "237.39",
      "low": "226.54",
      "close": "234.30",
      "volume": "142766200"
    },
    {
      "date": "2023-11-20",
      "open": "234.04",
      "high": "237.10",
      "low": "231.02",
      "close": "235.60",
      "volume": "116562400"
    },
    {
      "date": "2023-11-21",
      "open": "235.04",
      "high": "243.62",
      "low": "233.34",
      "close": "241.20",
      "volume": "122288000"
    },
    {
      "date": "2023-11-22",
      "open": "242.04",
      "high": "244.01",
      "low": "231.40",
      "close": "234.21",
      "volume": "118117100"
    },
    {
      "date": "2023-11-24",
      "open": "233.75",
      "high": "238.75",
      "low": "232.33",
      "close": "235.45",
      "volume": "65125200"
    },
    {
      "date": "2023-11-27",
      "open": "236.89",
      "high": "238.33",
      "low": "232.10",
      "close": "236.08",
      "volume": "112031800"
    },
    {
      "date": "2023-11-28",
      "open": "236.68",
      "high": "247.00",
      "low": "234.01",
      "close": "246.72",
      "volume": "148549900"
    },
    {
      "date": "2023-11-29",
      "open": "249.21",
      "high": "252.75",
      "low": "242.76",
      "close": "244.14",
      "volume": "135401300"
    },
    {
      "date": "2023-11-30",
      "open": "245.14",
      "high": "245.22",
      "low": "236.91",
      "close": "240.08",
      "volume": "132353200"
    },
    {
      "date": "2023-12-01",
      "open": "233.14",
      "high": "240.19",
      "low": "231.90",
      "close": "238.83",
      "volume": "121331700"
    },
    {
      "date": "2023-12-04",
      "open": "235.75",
      "high": "239.3733",
      "low": "233.2902",
      "close": "235.58",
      "volume": "104099800"
    },
    {
      "date": "2023-12-05",
      "open": "233.87",
      "high": "246.66",
      "low": "233.70",
      "close": "238.72",
      "volume": "137971100"
    },
    {
      "date": "2023-12-06",
      "open": "242.92",
      "high": "246.57",
      "low": "239.1709",
      "close": "239.37",
      "volume": "126436200"
    },
    {
      "date": "2023-12-07",
      "open": "241.55",
      "high": "244.08",
      "low": "236.98",
      "close": "242.64",
      "volume": "107142300"
    },
    {
      "date": "2023-12-08",
      "open": "240.27",
      "high": "245.27",
      "low": "239.2701",
      "close": "243.84",
      "volume": "103126800"
    },
    {
      "date": "2023-12-11",
      "open": "242.74",
      "high": "243.441",
      "low": "237.45",
      "close": "239.74",
      "volume": "97913890"
    },
    {
      "date": "2023-12-12",
      "open": "238.55",
      "high": "238.99",
      "low": "233.87",
      "close": "237.01",
      "volume": "95328310"
    },
    {
      "date": "2023-12-13",
      "open": "234.19",
      "high": "240.30",
      "low": "228.20",
      "close": "239.29",
      "volume": "146286300"
    },
    {
      "date": "2023-12-14",
      "open": "241.22",
      "high": "253.88",
      "low": "240.79",
      "close": "251.05",
      "volume": "160829200"
    },
    {
      "date": "2023-12-15",
      "open": "251.21",
      "high": "254.13",
      "low": "248.30",
      "close": "253.50",
      "volume": "135932800"
    },
    {
      "date": "2023-12-18",
      "open": "253.78",
      "high": "258.74",
      "low": "251.36",
      "close": "252.08",
      "volume": "116416500"
    },
    {
      "date": "2023-12-19",
      "open": "253.48",
      "high": "258.3399",
      "low": "253.01",
      "close": "257.22",
      "volume": "106737400"
    },
    {
      "date": "2023-12-20",
      "open": "256.41",
      "high": "259.84",
      "low": "247.00",
      "close": "247.14",
      "volume": "125097000"
    },
    {
      "date": "2023-12-21",
      "open": "251.90",
      "high": "254.7999",
      "low": "248.55",
      "close": "254.50",
      "volume": "109594200"
    },
    {
      "date": "2023-12-22",
      "open": "256.76",
      "high": "258.22",
      "low": "251.37",
      "close": "252.54",
      "volume": "93370090"
    },
    {
      "date": "2023-12-26",
      "open": "254.49",
      "high": "257.97",
      "low": "252.91",
      "close": "256.61",
      "volume": "86892380"
    },
    {
      "date": "2023-12-27",
      "open": "258.35",
      "high": "263.34",
      "low": "257.52",
      "close": "261.44",
      "volume": "106494400"
    },
    {
      "date": "2023-12-28",
      "open": "263.66",
      "high": "265.13",
      "low": "252.71",
      "close": "253.18",
      "volume": "113619900"
    },
    {
      "date": "2023-12-29",
      "open": "255.10",
      "high": "255.19",
      "low": "247.43",
      "close": "248.48",
      "volume": "100891600"
    },
    {
      "date": "2024-01-02",
      "open": "250.08",
      "high": "251.25",
      "low": "244.41",
      "close": "248.42",
      "volume": "104654200"
    },
    {
      "date": "2024-01-03",
      "open": "244.98",
      "high": "245.68",
      "low": "236.32",
      "close": "238.45",
      "volume": "121082600"
    },
    {
      "date": "2024-01-04",
      "open": "239.25",
      "high": "242.70",
      "low": "237.73",
      "close": "237.93",
      "volume": "102629300"
    },
    {
      "date": "2024-01-05",
      "open": "236.86",
      "high": "240.1196",
      "low": "234.9001",
      "close": "237.49",
      "volume": "92488940"
    },
    {
      "date": "2024-01-08",
      "open": "236.14",
      "high": "241.25",
      "low": "235.30",
      "close": "240.45",
      "volume": "85166580"
    },
    {
      "date": "2024-01-09",
      "open": "238.11",
      "high": "238.9646",
      "low": "232.04",
      "close": "234.96",
      "volume": "96705660"
    },
    {
      "date": "2024-01-10",
      "open": "235.10",
      "high": "235.50",
      "low": "231.29",
      "close": "233.94",
      "volume": "91628500"
    },
    {
      "date": "2024-01-11",
      "open": "230.57",
      "high": "230.93",
      "low": "225.37",
      "close": "227.22",
      "volume": "105873600"
    },
    {
      "date": "2024-01-12",
      "open": "220.08",
      "high": "225.34",
      "low": "217.1501",
      "close": "218.89",
      "volume": "123043800"
    },
    {
      "date": "2024-01-16",
      "open": "215.10",
      "high": "223.49",
      "low": "212.18",
      "close": "219.91",
      "volume": "115355000"
    },
    {
      "date": "2024-01-17",
      "open": "214.86",
      "high": "215.67",
      "low": "212.01",
      "close": "215.55",
      "volume": "103164400"
    },
    {
      "date": "2024-01-18",
      "open": "216.88",
      "high": "217.45",
      "low": "208.74",
      "close": "211.88",
      "volume": "108595400"
    },
    {
      "date": "2024-01-19",
      "open": "209.99",
      "high": "213.19",
      "low": "207.56",
      "close": "212.19",
      "volume": "102260300"
    },
    {
      "date": "2024-01-22",
      "open": "212.26",
      "high": "217.80",
      "low": "206.27",
      "close": "208.80",
      "volume": "117952500"
    },
    {
      "date": "2024-01-23",
      "open": "211.30",
      "high": "215.65",
      "low": "207.7516",
      "close": "209.14",
      "volume": "106605900"
    },
    {
      "date": "2024-01-24",
      "open": "211.88",
      "high": "212.73",
      "low": "206.77",
      "close": "207.83",
      "volume": "123369900"
    },
    {
      "date": "2024-01-25",
      "open": "189.70",
      "high": "193.00",
      "low": "180.06",
      "close": "182.63",
      "volume": "198076800"
    },
    {
      "date": "2024-01-26",
      "open": "185.50",
      "high": "186.78",
      "low": "182.10",
      "close": "183.25",
      "volume": "107343200"
    },
    {
      "date": "2024-01-29",
      "open": "185.63",
      "high": "191.48",
      "low": "183.67",
      "close": "190.93",
      "volume": "125013100"
    },
    {
      "date": "2024-01-30",
      "open": "195.33",
      "high": "196.3593",
      "low": "190.61",
      "close": "191.59",
      "volume": "109982300"
    },
    {
      "date": "2024-01-31",
      "open": "186.995",
      "high": "193.97",
      "low": "185.8459",
      "close": "187.29",
      "volume": "103221400"
    },
    {
      "date": "2024-02-01",
      "open": "188.50",
      "high": "189.88",
      "low": "184.28",
      "close": "188.86",
      "volume": "91843280"
    },
    {
      "date": "2024-02-02",
      "open": "185.04",
      "high": "188.69",
      "low": "182.00",
      "close": "187.91",
      "volume": "110612700"
    },
    {
      "date": "2024-02-05",
      "open": "184.26",
      "high": "184.68",
      "low": "175.01",
      "close": "181.06",
      "volume": "134294400"
    },
    {
      "date": "2024-02-06",
      "open": "177.21",
      "high": "186.49",
      "low": "177.11",
      "close": "185.10",
      "volume": "122676000"
    },
    {
      "date": "2024-02-07",
      "open": "188.18",
      "high": "189.79",
      "low": "182.68",
      "close": "187.58",
      "volume": "111535200"
    },
    {
      "date": "2024-02-08",
      "open": "189.00",
      "high": "191.6171",
      "low": "185.58",
      "close": "189.56",
      "volume": "83034040"
    },
    {
      "date": "2024-02-09",
      "open": "190.18",
      "high": "194.12",
      "low": "189.48",
      "close": "193.57",
      "volume": "84476350"
    },
    {
      "date": "2024-02-12",
      "open": "192.11",
      "high": "194.73",
      "low": "187.28",
      "close": "188.13",
      "volume": "95498600"
    },
    {
      "date": "2024-02-13",
      "open": "183.99",
      "high": "187.26",
      "low": "182.1087",
      "close": "184.02",
      "volume": "86759480"
    },
    {
      "date": "2024-02-14",
      "open": "185.30",
      "high": "188.89",
      "low": "183.35",
      "close": "188.71",
      "volume": "81202990"
    },
    {
      "date": "2024-02-15",
      "open": "189.16",
      "high": "200.88",
      "low": "188.8595",
      "close": "200.45",
      "volume": "120831800"
    },
    {
      "date": "2024-02-16",
      "open": "202.06",
      "high": "203.17",
      "low": "197.40",
      "close": "199.95",
      "volume": "111346700"
    },
    {
      "date": "2024-02-20",
      "open": "196.13",
      "high": "198.60",
      "low": "189.13",
      "close": "193.76",
      "volume": "104545800"
    },
    {
      "date": "2024-02-21",
      "open": "193.36",
      "high": "199.44",
      "low": "191.95",
      "close": "194.77",
      "volume": "103844000"
    },
    {
      "date": "2024-02-22",
      "open": "194.00",
      "high": "198.32",
      "low": "191.36",
      "close": "197.41",
      "volume": "92739460"
    },
    {
      "date": "2024-02-23",
      "open": "195.31",
      "high": "197.57",
      "low": "191.50",
      "close": "191.97",
      "volume": "78841920"
    },
    {
      "date": "2024-02-26",
      "open": "192.29",
      "high": "201.78",
      "low": "192.00",
      "close": "199.40",
      "volume": "111747100"
    },
    {
      "date": "2024-02-27",
      "open": "204.04",
      "high": "205.60",
      "low": "198.26",
      "close": "199.73",
      "volume": "108645400"
    },
    {
      "date": "2024-02-28",
      "open": "200.42",
      "high": "205.30",
      "low": "198.44",
      "close": "202.04",
      "volume": "99806170"
    },
    {
      "date": "2024-02-29",
      "open": "204.18",
      "high": "205.28",
      "low": "198.4463",
      "close": "201.88",
      "volume": "85906970"
    },
    {
      "date": "2024-03-01",
      "open": "200.52",
      "high": "204.52",
      "low": "198.50",
      "close": "202.64",
      "volume": "82243120"
    },
    {
      "date": "2024-03-04",
      "open": "198.73",
      "high": "199.75",
      "low": "186.72",
      "close": "188.14",
      "volume": "134334900"
    },
    {
      "date": "2024-03-05",
      "open": "183.05",
      "high": "184.59",
      "low": "177.57",
      "close": "180.74",
      "volume": "119660800"
    },
    {
      "date": "2024-03-06",
      "open": "179.99",
      "high": "181.576",
      "low": "173.70",
      "close": "176.54",
      "volume": "107920900"
    },
    {
      "date": "2024-03-07",
      "open": "174.35",
      "high": "180.04",
      "low": "173.70",
      "close": "178.65",
      "volume": "102129000"
    },
    {
      "date": "2024-03-08",
      "open": "181.50",
      "high": "182.73",
      "low": "174.70",
      "close": "175.34",
      "volume": "85544640"
    },
    {
      "date": "2024-03-11",
      "open": "175.445",
      "high": "182.87",
      "low": "174.80",
      "close": "177.77",
      "volume": "85391530"
    },
    {
      "date": "2024-03-12",
      "open": "177.77",
      "high": "179.43",
      "low": "172.4101",
      "close": "177.54",
      "volume": "87391680"
    },
    {
      "date": "2024-03-13",
      "open": "173.05",
      "high": "176.05",
      "low": "169.15",
      "close": "169.48",
      "volume": "106524500"
    },
    {
      "date": "2024-03-14",
      "open": "167.77",
      "high": "171.17",
      "low": "160.51",
      "close": "162.50",
      "volume": "126325700"
    },
    {
      "date": "2024-03-15",
      "open": "163.16",
      "high": "165.1845",
      "low": "160.76",
      "close": "163.57",
      "volume": "97146830"
    },
    {
      "date": "2024-03-18",
      "open": "170.02",
      "high": "174.72",
      "low": "165.90",
      "close": "173.80",
      "volume": "108214400"
    },
    {
      "date": "2024-03-19",
      "open": "172.36",
      "high": "172.82",
      "low": "167.42",
      "close": "171.32",
      "volume": "77271430"
    },
    {
      "date": "2024-03-20",
      "open": "173.00",
      "high": "176.25",
      "low": "170.82",
      "close": "175.66",
      "volume": "83846730"
    },
    {
      "date": "2024-03-21",
      "open": "176.39",
      "high": "178.18",
      "low": "171.80",
      "close": "172.82",
      "volume": "73178010"
    },
    {
      "date": "2024-03-22",
      "open": "166.69",
      "high": "171.20",
      "low": "166.30",
      "close": "170.83",
      "volume": "75580640"
    },
    {
      "date": "2024-03-25",
      "open": "168.76",
      "high": "175.24",
      "low": "168.73",
      "close": "172.63",
      "volume": "74228620"
    },
    {
      "date": "2024-03-26",
      "open": "178.58",
      "high": "184.25",
      "low": "177.38",
      "close": "177.67",
      "volume": "113186200"
    },
    {
      "date": "2024-03-27",
      "open": "181.41",
      "high": "181.91",
      "low": "176.00",
      "close": "179.83",
      "volume": "81804040"
    },
    {
      "date": "2024-03-28",
      "open": "177.45",
      "high": "179.57",
      "low": "175.30",
      "close": "175.79",
      "volume": "77654840"
    },
    {
      "date": "2024-04-01",
      "open": "176.17",
      "high": "176.75",
      "low": "170.21",
      "close": "175.22",
      "volume": "81562130"
    },
    {
      "date": "2024-04-02",
      "open": "164.75",
      "high": "167.69",
      "low": "163.43",
      "close": "166.63",
      "volume": "116650600"
    },
    {
      "date": "2024-04-03",
      "open": "164.02",
      "high": "168.82",
      "low": "163.28",
      "close": "168.38",
      "volume": "82950140"
    },
    {
      "date": "2024-04-04",
      "open": "170.07",
      "high": "177.19",
      "low": "168.01",
      "close": "171.11",
      "volume": "123162000"
    },
    {
      "date": "2024-04-05",
      "open": "169.08",
      "high": "170.86",
      "low": "160.51",
      "close": "164.90",
      "volume": "143157600"
    },
    {
      "date": "2024-04-08",
      "open": "169.34",
      "high": "174.50",
      "low": "167.79",
      "close": "172.98",
      "volume": "104423300"
    },
    {
      "date": "2024-04-09",
      "open": "172.91",
      "high": "179.22",
      "low": "171.92",
      "close": "176.88",
      "volume": "103232700"
    },
    {
      "date": "2024-04-10",
      "open": "173.04",
      "high": "174.93",
      "low": "170.01",
      "close": "171.76",
      "volume": "84532410"
    },
    {
      "date": "2024-04-11",
      "open": "172.55",
      "high": "175.88",
      "low": "168.51",
      "close": "174.60",
      "volume": "94515990"
    },
    {
      "date": "2024-04-12",
      "open": "172.34",
      "high": "173.8099",
      "low": "170.3644",
      "close": "171.05",
      "volume": "64722670"
    },
    {
      "date": "2024-04-15",
      "open": "170.24",
      "high": "170.69",
      "low": "161.38",
      "close": "161.48",
      "volume": "100245300"
    },
    {
      "date": "2024-04-16",
      "open": "156.742",
      "high": "158.19",
      "low": "153.75",
      "close": "157.11",
      "volume": "96999960"
    },
    {
      "date": "2024-04-17",
      "open": "157.64",
      "high": "158.33",
      "low": "153.78",
      "close": "155.45",
      "volume": "82439720"
    },
    {
      "date": "2024-04-18",
      "open": "151.25",
      "high": "152.20",
      "low": "148.70",
      "close": "149.93",
      "volume": "96098830"
    },
    {
      "date": "2024-04-19",
      "open": "148.97",
      "high": "150.94",
      "low": "146.22",
      "close": "147.05",
      "volume": "87074500"
    },
    {
      "date": "2024-04-22",
      "open": "140.56",
      "high": "144.44",
      "low": "138.8025",
      "close": "142.05",
      "volume": "107097600"
    },
    {
      "date": "2024-04-23",
      "open": "143.33",
      "high": "147.26",
      "low": "141.11",
      "close": "144.68",
      "volume": "124545100"
    },
    {
      "date": "2024-04-24",
      "open": "162.84",
      "high": "167.97",
      "low": "157.51",
      "close": "162.13",
      "volume": "181178000"
    },
    {
      "date": "2024-04-25",
      "open": "158.96",
      "high": "170.88",
      "low": "158.36",
      "close": "170.18",
      "volume": "126427500"
    },
    {
      "date": "2024-04-26",
      "open": "168.85",
      "high": "172.12",
      "low": "166.37",
      "close": "168.29",
      "volume": "109815700"
    },
    {
      "date": "2024-04-29",
      "open": "188.42",
      "high": "198.87",
      "low": "184.54",
      "close": "194.05",
      "volume": "243869700"
    },
    {
      "date": "2024-04-30",
      "open": "186.98",
      "high": "190.95",
      "low": "182.8401",
      "close": "183.28",
      "volume": "127031800"
    },
    {
      "date": "2024-05-01",
      "open": "182.00",
      "high": "185.86",
      "low": "179.01",
      "close": "179.99",
      "volume": "92829720"
    },
    {
      "date": "2024-05-02",
      "open": "182.86",
      "high": "184.60",
      "low": "176.02",
      "close": "180.01",
      "volume": "89148040"
    },
    {
      "date": "2024-05-03",
      "open": "182.10",
      "high": "184.78",
      "low": "178.42",
      "close": "181.19",
      "volume": "75491540"
    },
    {
      "date": "2024-05-06",
      "open": "183.80",
      "high": "187.56",
      "low": "182.20",
      "close": "184.76",
      "volume": "84390250"
    },
    {
      "date": "2024-05-07",
      "open": "182.40",
      "high": "183.26",
      "low": "177.40",
      "close": "177.81",
      "volume": "75045850"
    },
    {
      "date": "2024-05-08",
      "open": "171.59",
      "high": "176.06",
      "low": "170.15",
      "close": "174.72",
      "volume": "79969490"
    },
    {
      "date": "2024-05-09",
      "open": "175.01",
      "high": "175.62",
      "low": "171.37",
      "close": "171.97",
      "volume": "65950290"
    },
    {
      "date": "2024-05-10",
      "open": "173.05",
      "high": "173.0599",
      "low": "167.75",
      "close": "168.47",
      "volume": "72627180"
    },
    {
      "date": "2024-05-13",
      "open": "170.00",
      "high": "175.40",
      "low": "169.00",
      "close": "171.89",
      "volume": "67018900"
    },
    {
      "date": "2024-05-14",
      "open": "174.496",
      "high": "179.49",
      "low": "174.07",
      "close": "177.55",
      "volume": "86407420"
    },
    {
      "date": "2024-05-15",
      "open": "179.90",
      "high": "180.00",
      "low": "173.11",
      "close": "173.99",
      "volume": "79662990"
    },
    {
      "date": "2024-05-16",
      "open": "174.10",
      "high": "175.79",
      "low": "171.43",
      "close": "174.84",
      "volume": "59812220"
    },
    {
      "date": "2024-05-17",
      "open": "173.55",
      "high": "179.63",
      "low": "172.75",
      "close": "177.46",
      "volume": "77445850"
    },
    {
      "date": "2024-05-20",
      "open": "177.56",
      "high": "177.754",
      "low": "173.52",
      "close": "174.95",
      "volume": "61727430"
    },
    {
      "date": "2024-05-21",
      "open": "175.51",
      "high": "186.875",
      "low": "174.71",
      "close": "186.60",
      "volume": "115266500"
    },
    {
      "date": "2024-05-22",
      "open": "182.85",
      "high": "183.80",
      "low": "178.12",
      "close": "180.11",
      "volume": "88313480"
    },
    {
      "date": "2024-05-23",
      "open": "181.80",
      "high": "181.90",
      "low": "173.26",
      "close": "173.74",
      "volume": "71975500"
    },
    {
      "date": "2024-05-24",
      "open": "174.835",
      "high": "180.08",
      "low": "173.73",
      "close": "179.24",
      "volume": "65584480"
    },
    {
      "date": "2024-05-28",
      "open": "176.40",
      "high": "178.25",
      "low": "173.16",
      "close": "176.75",
      "volume": "59736620"
    },
    {
      "date": "2024-05-29",
      "open": "174.19",
      "high": "178.15",
      "low": "173.93",
      "close": "176.19",
      "volume": "54782650"
    },
    {
      "date": "2024-05-30",
      "open": "178.575",
      "high": "182.67",
      "low": "175.38",
      "close": "178.79",
      "volume": "77784760"
    },
    {
      "date": "2024-05-31",
      "open": "178.50",
      "high": "180.32",
      "low": "173.82",
      "close": "178.08",
      "volume": "67314600"
    },
    {
      "date": "2024-06-03",
      "open": "178.13",
      "high": "182.6389",
      "low": "174.49",
      "close": "176.29",
      "volume": "68568920"
    },
    {
      "date": "2024-06-04",
      "open": "174.775",
      "high": "177.755",
      "low": "174.00",
      "close": "174.77",
      "volume": "60056340"
    },
    {
      "date": "2024-06-05",
      "open": "175.35",
      "high": "176.15",
      "low": "172.13",
      "close": "175.00",
      "volume": "57953760"
    },
    {
      "date": "2024-06-06",
      "open": "174.60",
      "high": "179.73",
      "low": "172.73",
      "close": "177.94",
      "volume": "69887020"
    },
    {
      "date": "2024-06-07",
      "open": "176.13",
      "high": "179.35",
      "low": "175.58",
      "close": "177.48",
      "volume": "56244930"
    },
    {
      "date": "2024-06-10",
      "open": "176.06",
      "high": "178.57",
      "low": "173.17",
      "close": "173.79",
      "volume": "50869680"
    },
    {
      "date": "2024-06-11",
      "open": "173.92",
      "high": "174.75",
      "low": "167.41",
      "close": "170.66",
      "volume": "64761930"
    },
    {
      "date": "2024-06-12",
      "open": "171.12",
      "high": "180.55",
      "low": "169.80",
      "close": "177.29",
      "volume": "90389450"
    },
    {
      "date": "2024-06-13",
      "open": "188.39",
      "high": "191.08",
      "low": "181.23",
      "close": "182.47",
      "volume": "118984100"
    },
    {
      "date": "2024-06-14",
      "open": "185.80",
      "high": "186.00",
      "low": "176.92",
      "close": "178.01",
      "volume": "82038190"
    },
    {
      "date": "2024-06-17",
      "open": "177.92",
      "high": "188.81",
      "low": "177.00",
      "close": "187.44",
      "volume": "109786100"
    },
    {
      "date": "2024-06-18",
      "open": "186.56",
      "high": "187.20",
      "low": "182.37",
      "close": "184.86",
      "volume": "68982270"
    },
    {
      "date": "2024-06-20",
      "open": "184.68",
      "high": "185.21",
      "low": "179.66",
      "close": "181.57",
      "volume": "55893140"
    },
    {
      "date": "2024-06-21",
      "open": "182.30",
      "high": "183.95",
      "low": "180.69",
      "close": "183.01",
      "volume": "63029480"
    },
    {
      "date": "2024-06-24",
      "open": "184.97",
      "high": "188.80",
      "low": "182.55",
      "close": "182.58",
      "volume": "61992070"
    },
    {
      "date": "2024-06-25",
      "open": "184.40",
      "high": "187.97",
      "low": "182.01",
      "close": "187.35",
      "volume": "63678270"
    },
    {
      "date": "2024-06-26",
      "open": "186.54",
      "high": "197.755",
      "low": "186.36",
      "close": "196.37",
      "volume": "95737070"
    },
    {
      "date": "2024-06-27",
      "open": "195.17",
      "high": "198.72",
      "low": "194.05",
      "close": "197.42",
      "volume": "72746520"
    },
    {
      "date": "2024-06-28",
      "open": "199.55",
      "high": "203.20",
      "low": "195.26",
      "close": "197.88",
      "volume": "95438070"
    },
    {
      "date": "2024-07-01",
      "open": "201.02",
      "high": "213.23",
      "low": "200.85",
      "close": "209.86",
      "volume": "135691400"
    },
    {
      "date": "2024-07-02",
      "open": "218.89",
      "high": "231.30",
      "low": "218.06",
      "close": "231.26",
      "volume": "205047900"
    },
    {
      "date": "2024-07-03",
      "open": "234.56",
      "high": "248.35",
      "low": "234.25",
      "close": "246.39",
      "volume": "166561500"
    },
    {
      "date": "2024-07-05",
      "open": "249.81",
      "high": "252.37",
      "low": "242.4601",
      "close": "251.52",
      "volume": "154501200"
    },
    {
      "date": "2024-07-08",
      "open": "247.71",
      "high": "259.439",
      "low": "244.57",
      "close": "252.94",
      "volume": "157219600"
    },
    {
      "date": "2024-07-09",
      "open": "251.00",
      "high": "265.61",
      "low": "250.30",
      "close": "262.33",
      "volume": "160742500"
    },
    {
      "date": "2024-07-10",
      "open": "262.80",
      "high": "267.59",
      "low": "257.86",
      "close": "263.26",
      "volume": "128519400"
    },
    {
      "date": "2024-07-11",
      "open": "263.30",
      "high": "271.00",
      "low": "239.65",
      "close": "241.03",
      "volume": "221707300"
    },
    {
      "date": "2024-07-12",
      "open": "235.80",
      "high": "251.84",
      "low": "233.0912",
      "close": "248.23",
      "volume": "155955800"
    },
    {
      "date": "2024-07-15",
      "open": "255.97",
      "high": "265.60",
      "low": "251.73",
      "close": "252.64",
      "volume": "146912900"
    },
    {
      "date": "2024-07-16",
      "open": "255.31",
      "high": "258.62",
      "low": "245.8001",
      "close": "256.56",
      "volume": "126332500"
    },
    {
      "date": "2024-07-17",
      "open": "252.73",
      "high": "258.47",
      "low": "246.182",
      "close": "248.50",
      "volume": "115584800"
    },
    {
      "date": "2024-07-18",
      "open": "251.09",
      "high": "257.14",
      "low": "247.20",
      "close": "249.23",
      "volume": "110869000"
    },
    {
      "date": "2024-07-19",
      "open": "247.79",
      "high": "249.44",
      "low": "236.83",
      "close": "239.20",
      "volume": "87403900"
    },
    {
      "date": "2024-07-22",
      "open": "244.21",
      "high": "253.21",
      "low": "243.75",
      "close": "251.51",
      "volume": "101225400"
    },
    {
      "date": "2024-07-23",
      "open": "253.60",
      "high": "255.7594",
      "low": "245.63",
      "close": "246.38",
      "volume": "111928200"
    },
    {
      "date": "2024-07-24",
      "open": "225.42",
      "high": "225.99",
      "low": "214.71",
      "close": "215.99",
      "volume": "167942900"
    },
    {
      "date": "2024-07-25",
      "open": "216.80",
      "high": "226.00",
      "low": "216.231",
      "close": "220.25",
      "volume": "100636500"
    },
    {
      "date": "2024-07-26",
      "open": "221.19",
      "high": "222.2799",
      "low": "215.33",
      "close": "219.80",
      "volume": "94604150"
    },
    {
      "date": "2024-07-29",
      "open": "224.90",
      "high": "234.27",
      "low": "224.70",
      "close": "232.10",
      "volume": "129201800"
    },
    {
      "date": "2024-07-30",
      "open": "232.25",
      "high": "232.41",
      "low": "220.00",
      "close": "222.62",
      "volume": "100560300"
    },
    {
      "date": "2024-07-31",
      "open": "227.90",
      "high": "234.68",
      "low": "226.7875",
      "close": "232.07",
      "volume": "67497010"
    },
    {
      "date": "2024-08-01",
      "open": "227.69",
      "high": "231.867",
      "low": "214.3328",
      "close": "216.86",
      "volume": "83861900"
    },
    {
      "date": "2024-08-02",
      "open": "214.88",
      "high": "216.13",
      "low": "205.78",
      "close": "207.67",
      "volume": "82880120"
    },
    {
      "date": "2024-08-05",
      "open": "185.22",
      "high": "203.8799",
      "low": "182.00",
      "close": "198.88",
      "volume": "100308800"
    },
    {
      "date": "2024-08-06",
      "open": "200.75",
      "high": "202.90",
      "low": "192.67",
      "close": "200.64",
      "volume": "73783940"
    },
    {
      "date": "2024-08-07",
      "open": "200.77",
      "high": "203.49",
      "low": "191.48",
      "close": "191.76",
      "volume": "71159780"
    },
    {
      "date": "2024-08-08",
      "open": "195.70",
      "high": "200.70",
      "low": "192.04",
      "close": "198.84",
      "volume": "65033870"
    },
    {
      "date": "2024-08-09",
      "open": "197.05",
      "high": "200.88",
      "low": "195.11",
      "close": "200.00",
      "volume": "58648270"
    },
    {
      "date": "2024-08-12",
      "open": "199.02",
      "high": "199.26",
      "low": "194.67",
      "close": "197.49",
      "volume": "64044900"
    },
    {
      "date": "2024-08-13",
      "open": "198.47",
      "high": "208.49",
      "low": "197.06",
      "close": "207.83",
      "volume": "76247390"
    },
    {
      "date": "2024-08-14",
      "open": "207.39",
      "high": "208.44",
      "low": "198.75",
      "close": "201.38",
      "volume": "70250010"
    },
    {
      "date": "2024-08-15",
      "open": "205.02",
      "high": "215.88",
      "low": "204.82",
      "close": "214.14",
      "volume": "89848530"
    },
    {
      "date": "2024-08-16",
      "open": "211.15",
      "high": "219.80",
      "low": "210.80",
      "close": "216.12",
      "volume": "88765120"
    },
    {
      "date": "2024-08-19",
      "open": "217.07",
      "high": "222.98",
      "low": "214.09",
      "close": "222.72",
      "volume": "76435220"
    },
    {
      "date": "2024-08-20",
      "open": "224.88",
      "high": "228.22",
      "low": "219.56",
      "close": "221.10",
      "volume": "74001180"
    },
    {
      "date": "2024-08-21",
      "open": "222.67",
      "high": "224.6594",
      "low": "218.86",
      "close": "223.27",
      "volume": "70145960"
    },
    {
      "date": "2024-08-22",
      "open": "223.82",
      "high": "224.80",
      "low": "210.32",
      "close": "210.66",
      "volume": "79514480"
    },
    {
      "date": "2024-08-23",
      "open": "214.455",
      "high": "221.48",
      "low": "214.21",
      "close": "220.32",
      "volume": "81525210"
    },
    {
      "date": "2024-08-26",
      "open": "218.75",
      "high": "219.09",
      "low": "211.01",
      "close": "213.21",
      "volume": "59301190"
    },
    {
      "date": "2024-08-27",
      "open": "213.25",
      "high": "215.66",
      "low": "206.94",
      "close": "209.21",
      "volume": "62821390"
    },
    {
      "date": "2024-08-28",
      "open": "209.72",
      "high": "211.84",
      "low": "202.59",
      "close": "205.75",
      "volume": "64116350"
    },
    {
      "date": "2024-08-29",
      "open": "209.80",
      "high": "214.89",
      "low": "205.97",
      "close": "206.28",
      "volume": "62308820"
    },
    {
      "date": "2024-08-30",
      "open": "208.63",
      "high": "214.5701",
      "low": "207.03",
      "close": "214.11",
      "volume": "63370610"
    },
    {
      "date": "2024-09-03",
      "open": "215.26",
      "high": "219.9043",
      "low": "209.64",
      "close": "210.60",
      "volume": "76714220"
    },
    {
      "date": "2024-09-04",
      "open": "210.59",
      "high": "222.22",
      "low": "210.57",
      "close": "219.41",
      "volume": "80651770"
    },
    {
      "date": "2024-09-05",
      "open": "223.49",
      "high": "235.00",
      "low": "222.25",
      "close": "230.17",
      "volume": "119355000"
    },
    {
      "date": "2024-09-06",
      "open": "232.60",
      "high": "233.60",
      "low": "210.51",
      "close": "210.73",
      "volume": "112177000"
    },
    {
      "date": "2024-09-09",
      "open": "216.20",
      "high": "219.87",
      "low": "213.67",
      "close": "216.27",
      "volume": "67443520"
    },
    {
      "date": "2024-09-10",
      "open": "220.07",
      "high": "226.40",
      "low": "218.6377",
      "close": "226.17",
      "volume": "78891140"
    },
    {
      "date": "2024-09-11",
      "open": "224.55",
      "high": "228.47",
      "low": "216.8003",
      "close": "228.13",
      "volume": "83548630"
    },
    {
      "date": "2024-09-12",
      "open": "224.66",
      "high": "231.45",
      "low": "223.83",
      "close": "229.81",
      "volume": "72020040"
    },
    {
      "date": "2024-09-13",
      "open": "228.00",
      "high": "232.67",
      "low": "226.32",
      "close": "230.29",
      "volume": "59515110"
    },
    {
      "date": "2024-09-16",
      "open": "229.30",
      "high": "229.96",
      "low": "223.53",
      "close": "226.78",
      "volume": "54323000"
    },
    {
      "date": "2024-09-17",
      "open": "229.45",
      "high": "234.57",
      "low": "226.5533",
      "close": "227.87",
      "volume": "66761640"
    },
    {
      "date": "2024-09-18",
      "open": "230.09",
      "high": "235.68",
      "low": "226.88",
      "close": "227.20",
      "volume": "78010200"
    },
    {
      "date": "2024-09-19",
      "open": "234.00",
      "high": "244.24",
      "low": "232.13",
      "close": "243.92",
      "volume": "102694600"
    },
    {
      "date": "2024-09-20",
      "open": "241.52",
      "high": "243.99",
      "low": "235.92",
      "close": "238.25",
      "volume": "99879070"
    },
    {
      "date": "2024-09-23",
      "open": "242.61",
      "high": "250.00",
      "low": "241.92",
      "close": "250.00",
      "volume": "86927190"
    },
    {
      "date": "2024-09-24",
      "open": "254.08",
      "high": "257.19",
      "low": "249.0501",
      "close": "254.27",
      "volume": "88491000"
    },
    {
      "date": "2024-09-25",
      "open": "252.54",
      "high": "257.05",
      "low": "252.28",
      "close": "257.02",
      "volume": "65034320"
    },
    {
      "date": "2024-09-26",
      "open": "260.60",
      "high": "261.75",
      "low": "251.53",
      "close": "254.22",
      "volume": "67142190"
    },
    {
      "date": "2024-09-27",
      "open": "257.375",
      "high": "260.6999",
      "low": "254.12",
      "close": "260.46",
      "volume": "70988070"
    },
    {
      "date": "2024-09-30",
      "open": "259.04",
      "high": "264.86",
      "low": "255.77",
      "close": "261.63",
      "volume": "80873380"
    },
    {
      "date": "2024-10-01",
      "open": "262.67",
      "high": "263.98",
      "low": "248.53",
      "close": "258.02",
      "volume": "87397610"
    },
    {
      "date": "2024-10-02",
      "open": "247.55",
      "high": "251.1585",
      "low": "241.50",
      "close": "249.02",
      "volume": "93983930"
    },
    {
      "date": "2024-10-03",
      "open": "244.48",
      "high": "249.79",
      "low": "237.81",
      "close": "240.66",
      "volume": "80729240"
    },
    {
      "date": "2024-10-04",
      "open": "246.69",
      "high": "250.96",
      "low": "244.58",
      "close": "250.08",
      "volume": "86726290"
    },
    {
      "date": "2024-10-07",
      "open": "249.00",
      "high": "249.83",
      "low": "240.70",
      "close": "240.83",
      "volume": "68113270"
    },
    {
      "date": "2024-10-08",
      "open": "243.56",
      "high": "246.21",
      "low": "240.56",
      "close": "244.50",
      "volume": "56303160"
    },
    {
      "date": "2024-10-09",
      "open": "243.82",
      "high": "247.43",
      "low": "239.51",
      "close": "241.05",
      "volume": "66289530"
    },
    {
      "date": "2024-10-10",
      "open": "241.81",
      "high": "242.7899",
      "low": "232.34",
      "close": "238.77",
      "volume": "83087060"
    },
    {
      "date": "2024-10-11",
      "open": "220.13",
      "high": "223.34",
      "low": "214.38",
      "close": "217.80",
      "volume": "142628900"
    },
    {
      "date": "2024-10-14",
      "open": "220.13",
      "high": "221.91",
      "low": "213.74",
      "close": "219.16",
      "volume": "86291920"
    },
    {
      "date": "2024-10-15",
      "open": "220.01",
      "high": "224.26",
      "low": "217.12",
      "close": "219.57",
      "volume": "62988790"
    },
    {
      "date": "2024-10-16",
      "open": "221.40",
      "high": "222.8199",
      "low": "218.93",
      "close": "221.33",
      "volume": "49632820"
    },
    {
      "date": "2024-10-17",
      "open": "221.59",
      "high": "222.08",
      "low": "217.90",
      "close": "220.89",
      "volume": "50791780"
    },
    {
      "date": "2024-10-18",
      "open": "220.71",
      "high": "222.28",
      "low": "219.23",
      "close": "220.70",
      "volume": "49611870"
    },
    {
      "date": "2024-10-21",
      "open": "218.90",
      "high": "220.48",
      "low": "215.726",
      "close": "218.85",
      "volume": "47328990"
    },
    {
      "date": "2024-10-22",
      "open": "217.31",
      "high": "218.22",
      "low": "215.26",
      "close": "217.97",
      "volume": "43268740"
    },
    {
      "date": "2024-10-23",
      "open": "217.125",
      "high": "218.72",
      "low": "212.11",
      "close": "213.65",
      "volume": "80938890"
    },
    {
      "date": "2024-10-24",
      "open": "244.68",
      "high": "262.1199",
      "low": "242.65",
      "close": "260.48",
      "volume": "204491900"
    },
    {
      "date": "2024-10-25",
      "open": "256.01",
      "high": "269.49",
      "low": "255.32",
      "close": "269.19",
      "volume": "161611900"
    },
    {
      "date": "2024-10-28",
      "open": "270.00",
      "high": "273.536",
      "low": "262.24",
      "close": "262.51",
      "volume": "107653600"
    },
    {
      "date": "2024-10-29",
      "open": "264.51",
      "high": "264.98",
      "low": "255.51",
      "close": "259.52",
      "volume": "80521750"
    },
    {
      "date": "2024-10-30",
      "open": "258.035",
      "high": "263.35",
      "low": "255.8201",
      "close": "257.55",
      "volume": "53993580"
    },
    {
      "date": "2024-10-31",
      "open": "257.99",
      "high": "259.75",
      "low": "249.25",
      "close": "249.85",
      "volume": "66575290"
    },
    {
      "date": "2024-11-01",
      "open": "252.043",
      "high": "254.00",
      "low": "246.63",
      "close": "248.98",
      "volume": "57544760"
    },
    {
      "date": "2024-11-04",
      "open": "244.56",
      "high": "248.90",
      "low": "238.88",
      "close": "242.84",
      "volume": "68802350"
    },
    {
      "date": "2024-11-05",
      "open": "247.34",
      "high": "255.2799",
      "low": "246.2101",
      "close": "251.44",
      "volume": "69282510"
    },
    {
      "date": "2024-11-06",
      "open": "284.67",
      "high": "289.59",
      "low": "275.62",
      "close": "288.53",
      "volume": "165228700"
    },
    {
      "date": "2024-11-07",
      "open": "288.89",
      "high": "299.75",
      "low": "285.52",
      "close": "296.91",
      "volume": "117309200"
    },
    {
      "date": "2024-11-08",
      "open": "299.14",
      "high": "328.71",
      "low": "297.66",
      "close": "321.22",
      "volume": "204782800"
    },
    {
      "date": "2024-11-11",
      "open": "346.30",
      "high": "358.64",
      "low": "336.00",
      "close": "350.00",
      "volume": "210521600"
    },
    {
      "date": "2024-11-12",
      "open": "342.74",
      "high": "345.84",
      "low": "323.31",
      "close": "328.49",
      "volume": "155726000"
    },
    {
      "date": "2024-11-13",
      "open": "335.85",
      "high": "344.5999",
      "low": "322.50",
      "close": "330.24",
      "volume": "125405600"
    },
    {
      "date": "2024-11-14",
      "open": "327.69",
      "high": "329.98",
      "low": "310.37",
      "close": "311.18",
      "volume": "120726100"
    },
    {
      "date": "2024-11-15",
      "open": "310.57",
      "high": "324.6799",
      "low": "309.22",
      "close": "320.72",
      "volume": "114440300"
    },
    {
      "date": "2024-11-18",
      "open": "340.73",
      "high": "348.5499",
      "low": "330.01",
      "close": "338.74",
      "volume": "126547500"
    },
    {
      "date": "2024-11-19",
      "open": "335.76",
      "high": "347.3799",
      "low": "332.75",
      "close": "346.00",
      "volume": "88852450"
    },
    {
      "date": "2024-11-20",
      "open": "345.00",
      "high": "346.5999",
      "low": "334.30",
      "close": "342.03",
      "volume": "66340650"
    },
    {
      "date": "2024-11-21",
      "open": "343.81",
      "high": "347.9899",
      "low": "335.28",
      "close": "339.64",
      "volume": "58011720"
    },
    {
      "date": "2024-11-22",
      "open": "341.085",
      "high": "361.53",
      "low": "337.70",
      "close": "352.56",
      "volume": "89140720"
    },
    {
      "date": "2024-11-25",
      "open": "360.14",
      "high": "361.93",
      "low": "338.20",
      "close": "338.59",
      "volume": "95890900"
    },
    {
      "date": "2024-11-26",
      "open": "341.00",
      "high": "346.96",
      "low": "335.66",
      "close": "338.23",
      "volume": "62295860"
    },
    {
      "date": "2024-11-27",
      "open": "341.80",
      "high": "342.55",
      "low": "326.59",
      "close": "332.89",
      "volume": "57896440"
    },
    {
      "date": "2024-11-29",
      "open": "336.08",
      "high": "345.45",
      "low": "334.6501",
      "close": "345.16",
      "volume": "37167620"
    },
    {
      "date": "2024-12-02",
      "open": "352.38",
      "high": "360.00",
      "low": "351.1501",
      "close": "357.09",
      "volume": "77986480"
    },
    {
      "date": "2024-12-03",
      "open": "351.80",
      "high": "355.69",
      "low": "348.20",
      "close": "351.42",
      "volume": "58267200"
    },
    {
      "date": "2024-12-04",
      "open": "353.00",
      "high": "358.10",
      "low": "348.60",
      "close": "357.93",
      "volume": "50810870"
    },
    {
      "date": "2024-12-05",
      "open": "359.87",
      "high": "375.43",
      "low": "359.50",
      "close": "369.49",
      "volume": "81403570"
    },
    {
      "date": "2024-12-06",
      "open": "377.42",
      "high": "389.49",
      "low": "370.80",
      "close": "389.22",
      "volume": "81455830"
    },
    {
      "date": "2024-12-09",
      "open": "397.61",
      "high": "404.80",
      "low": "378.01",
      "close": "389.79",
      "volume": "96359170"
    },
    {
      "date": "2024-12-10",
      "open": "392.68",
      "high": "409.73",
      "low": "390.85",
      "close": "400.99",
      "volume": "97563580"
    },
    {
      "date": "2024-12-11",
      "open": "409.70",
      "high": "424.88",
      "low": "402.38",
      "close": "424.77",
      "volume": "104287600"
    },
    {
      "date": "2024-12-12",
      "open": "424.84",
      "high": "429.30",
      "low": "415.00",
      "close": "418.10",
      "volume": "87752230"
    },
    {
      "date": "2024-12-13",
      "open": "420.00",
      "high": "436.30",
      "low": "415.71",
      "close": "436.23",
      "volume": "89000160"
    },
    {
      "date": "2024-12-16",
      "open": "441.09",
      "high": "463.19",
      "low": "436.15",
      "close": "463.02",
      "volume": "114083800"
    },
    {
      "date": "2024-12-17",
      "open": "475.90",
      "high": "483.99",
      "low": "457.5101",
      "close": "479.86",
      "volume": "131223000"
    },
    {
      "date": "2024-12-18",
      "open": "466.495",
      "high": "488.5399",
      "low": "427.01",
      "close": "440.13",
      "volume": "149340800"
    },
    {
      "date": "2024-12-19",
      "open": "451.88",
      "high": "456.36",
      "low": "420.02",
      "close": "436.17",
      "volume": "118566100"
    },
    {
      "date": "2024-12-20",
      "open": "425.505",
      "high": "447.08",
      "low": "417.64",
      "close": "421.06",
      "volume": "132216200"
    },
    {
      "date": "2024-12-23",
      "open": "431.00",
      "high": "434.51",
      "low": "415.4112",
      "close": "430.60",
      "volume": "72698060"
    },
    {
      "date": "2024-12-24",
      "open": "435.90",
      "high": "462.78",
      "low": "435.14",
      "close": "462.28",
      "volume": "59551750"
    },
    {
      "date": "2024-12-26",
      "open": "465.16",
      "high": "465.3299",
      "low": "451.02",
      "close": "454.13",
      "volume": "76651210"
    },
    {
      "date": "2024-12-27",
      "open": "449.52",
      "high": "450.00",
      "low": "426.50",
      "close": "431.66",
      "volume": "82666820"
    },
    {
      "date": "2024-12-30",
      "open": "419.40",
      "high": "427.00",
      "low": "415.75",
      "close": "417.41",
      "volume": "64941010"
    },
    {
      "date": "2024-12-31",
      "open": "423.79",
      "high": "427.93",
      "low": "402.54",
      "close": "403.84",
      "volume": "76825120"
    },
    {
      "date": "2025-01-02",
      "open": "390.10",
      "high": "392.7299",
      "low": "373.04",
      "close": "379.28",
      "volume": "109710700"
    },
    {
      "date": "2025-01-03",
      "open": "381.48",
      "high": "411.8799",
      "low": "379.45",
      "close": "410.44",
      "volume": "95423330"
    },
    {
      "date": "2025-01-06",
      "open": "423.20",
      "high": "426.43",
      "low": "401.70",
      "close": "411.05",
      "volume": "85516530"
    },
    {
      "date": "2025-01-07",
      "open": "405.83",
      "high": "414.33",
      "low": "390.00",
      "close": "394.36",
      "volume": "75699530"
    },
    {
      "date": "2025-01-08",
      "open": "392.95",
      "high": "402.4999",
      "low": "387.40",
      "close": "394.94",
      "volume": "73038810"
    },
    {
      "date": "2025-01-10",
      "open": "391.40",
      "high": "399.28",
      "low": "377.29",
      "close": "394.74",
      "volume": "62287330"
    },
    {
      "date": "2025-01-13",
      "open": "383.21",
      "high": "403.79",
      "low": "380.07",
      "close": "403.31",
      "volume": "67580490"
    },
    {
      "date": "2025-01-14",
      "open": "414.34",
      "high": "422.64",
      "low": "394.54",
      "close": "396.36",
      "volume": "84565020"
    },
    {
      "date": "2025-01-15",
      "open": "409.90",
      "high": "429.80",
      "low": "405.661",
      "close": "428.22",
      "volume": "81375460"
    },
    {
      "date": "2025-01-16",
      "open": "423.49",
      "high": "424.00",
      "low": "409.13",
      "close": "413.82",
      "volume": "68335150"
    },
    {
      "date": "2025-01-17",
      "open": "421.50",
      "high": "439.74",
      "low": "419.75",
      "close": "426.50",
      "volume": "94991430"
    },
    {
      "date": "2025-01-21",
      "open": "432.64",
      "high": "433.20",
      "low": "406.31",
      "close": "424.07",
      "volume": "87320890"
    },
    {
      "date": "2025-01-22",
      "open": "416.81",
      "high": "428.00",
      "low": "414.59",
      "close": "415.11",
      "volume": "60963340"
    },
    {
      "date": "2025-01-23",
      "open": "416.06",
      "high": "420.73",
      "low": "408.95",
      "close": "412.38",
      "volume": "50690590"
    },
    {
      "date": "2025-01-24",
      "open": "414.45",
      "high": "418.88",
      "low": "405.78",
      "close": "406.58",
      "volume": "56427150"
    },
    {
      "date": "2025-01-27",
      "open": "394.80",
      "high": "406.69",
      "low": "389.00",
      "close": "397.15",
      "volume": "58125510"
    },
    {
      "date": "2025-01-28",
      "open": "396.91",
      "high": "400.59",
      "low": "386.50",
      "close": "398.09",
      "volume": "48910680"
    },
    {
      "date": "2025-01-29",
      "open": "395.21",
      "high": "398.5899",
      "low": "384.48",
      "close": "389.10",
      "volume": "68033650"
    },
    {
      "date": "2025-01-30",
      "open": "410.78",
      "high": "412.50",
      "low": "384.41",
      "close": "400.28",
      "volume": "98092880"
    },
    {
      "date": "2025-01-31",
      "open": "401.53",
      "high": "419.99",
      "low": "401.34",
      "close": "404.60",
      "volume": "83568220"
    },
    {
      "date": "2025-02-03",
      "open": "386.68",
      "high": "389.17",
      "low": "374.36",
      "close": "383.68",
      "volume": "93732120"
    },
    {
      "date": "2025-02-04",
      "open": "382.63",
      "high": "394.00",
      "low": "381.40",
      "close": "392.21",
      "volume": "57072240"
    },
    {
      "date": "2025-02-05",
      "open": "387.51",
      "high": "388.39",
      "low": "375.53",
      "close": "378.17",
      "volume": "57614720"
    },
    {
      "date": "2025-02-06",
      "open": "373.03",
      "high": "375.40",
      "low": "363.18",
      "close": "374.32",
      "volume": "77918230"
    },
    {
      "date": "2025-02-07",
      "open": "370.19",
      "high": "380.5459",
      "low": "360.34",
      "close": "361.62",
      "volume": "70298260"
    },
    {
      "date": "2025-02-10",
      "open": "356.21",
      "high": "362.70",
      "low": "350.51",
      "close": "350.73",
      "volume": "77514900"
    },
    {
      "date": "2025-02-11",
      "open": "345.80",
      "high": "349.37",
      "low": "325.10",
      "close": "328.50",
      "volume": "118543400"
    },
    {
      "date": "2025-02-12",
      "open": "329.94",
      "high": "346.40",
      "low": "329.12",
      "close": "336.51",
      "volume": "105382700"
    },
    {
      "date": "2025-02-13",
      "open": "345.00",
      "high": "358.69",
      "low": "342.85",
      "close": "355.94",
      "volume": "89441520"
    },
    {
      "date": "2025-02-14",
      "open": "360.62",
      "high": "362.00",
      "low": "347.50",
      "close": "355.84",
      "volume": "68277280"
    },
    {
      "date": "2025-02-18",
      "open": "355.01",
      "high": "359.10",
      "low": "350.02",
      "close": "354.11",
      "volume": "51631700"
    },
    {
      "date": "2025-02-19",
      "open": "354.00",
      "high": "367.34",
      "low": "353.67",
      "close": "360.56",
      "volume": "67094370"
    },
    {
      "date": "2025-02-20",
      "open": "361.51",
      "high": "362.30",
      "low": "348.00",
      "close": "354.40",
      "volume": "45965350"
    },
    {
      "date": "2025-02-21",
      "open": "353.44",
      "high": "354.98",
      "low": "334.42",
      "close": "337.80",
      "volume": "74058650"
    },
    {
      "date": "2025-02-24",
      "open": "338.14",
      "high": "342.3973",
      "low": "324.70",
      "close": "330.53",
      "volume": "76052320"
    },
    {
      "date": "2025-02-25",
      "open": "327.025",
      "high": "328.89",
      "low": "297.2512",
      "close": "302.80",
      "volume": "134228800"
    },
    {
      "date": "2025-02-26",
      "open": "303.715",
      "high": "309.00",
      "low": "288.04",
      "close": "290.80",
      "volume": "100118300"
    },
    {
      "date": "2025-02-27",
      "open": "291.16",
      "high": "297.23",
      "low": "280.88",
      "close": "281.95",
      "volume": "101748200"
    },
    {
      "date": "2025-02-28",
      "open": "279.50",
      "high": "293.88",
      "low": "273.60",
      "close": "292.98",
      "volume": "115697000"
    },
    {
      "date": "2025-03-03",
      "open": "300.34",
      "high": "303.94",
      "low": "277.30",
      "close": "284.65",
      "volume": "115551400"
    },
    {
      "date": "2025-03-04",
      "open": "270.93",
      "high": "284.35",
      "low": "261.8401",
      "close": "272.04",
      "volume": "126706600"
    },
    {
      "date": "2025-03-05",
      "open": "272.92",
      "high": "279.55",
      "low": "267.71",
      "close": "279.10",
      "volume": "94042910"
    },
    {
      "date": "2025-03-06",
      "open": "272.06",
      "high": "272.65",
      "low": "260.02",
      "close": "263.45",
      "volume": "98451570"
    },
    {
      "date": "2025-03-07",
      "open": "259.32",
      "high": "266.2499",
      "low": "250.73",
      "close": "262.67",
      "volume": "102369600"
    },
    {
      "date": "2025-03-10",
      "open": "252.535",
      "high": "253.37",
      "low": "220.00",
      "close": "222.15",
      "volume": "189076900"
    },
    {
      "date": "2025-03-11",
      "open": "225.305",
      "high": "237.0649",
      "low": "217.02",
      "close": "230.58",
      "volume": "174896400"
    },
    {
      "date": "2025-03-12",
      "open": "247.22",
      "high": "251.84",
      "low": "241.10",
      "close": "248.09",
      "volume": "142215700"
    },
    {
      "date": "2025-03-13",
      "open": "248.125",
      "high": "248.29",
      "low": "232.60",
      "close": "240.68",
      "volume": "114813500"
    },
    {
      "date": "2025-03-14",
      "open": "247.31",
      "high": "251.58",
      "low": "240.73",
      "close": "249.98",
      "volume": "100242300"
    },
    {
      "date": "2025-03-17",
      "open": "245.055",
      "high": "245.40",
      "low": "232.80",
      "close": "238.01",
      "volume": "111900600"
    },
    {
      "date": "2025-03-18",
      "open": "228.155",
      "high": "230.10",
      "low": "222.28",
      "close": "225.31",
      "volume": "111477600"
    },
    {
      "date": "2025-03-19",
      "open": "231.61",
      "high": "241.41",
      "low": "229.201",
      "close": "235.86",
      "volume": "111993800"
    },
    {
      "date": "2025-03-20",
      "open": "233.345",
      "high": "238.00",
      "low": "230.0501",
      "close": "236.26",
      "volume": "99028270"
    },
    {
      "date": "2025-03-21",
      "open": "234.985",
      "high": "249.52",
      "low": "234.55",
      "close": "248.71",
      "volume": "132728700"
    },
    {
      "date": "2025-03-24",
      "open": "258.075",
      "high": "278.64",
      "low": "256.33",
      "close": "278.39",
      "volume": "169079900"
    },
    {
      "date": "2025-03-25",
      "open": "283.60",
      "high": "288.20",
      "low": "271.28",
      "close": "288.14",
      "volume": "150361500"
    },
    {
      "date": "2025-03-26",
      "open": "282.66",
      "high": "284.90",
      "low": "266.51",
      "close": "272.06",
      "volume": "156254400"
    },
    {
      "date": "2025-03-27",
      "open": "272.48",
      "high": "291.85",
      "low": "271.8216",
      "close": "273.13",
      "volume": "162572100"
    },
    {
      "date": "2025-03-28",
      "open": "275.575",
      "high": "276.10",
      "low": "260.57",
      "close": "263.55",
      "volume": "123809400"
    },
    {
      "date": "2025-03-31",
      "open": "249.31",
      "high": "260.56",
      "low": "243.3601",
      "close": "259.16",
      "volume": "134008900"
    },
    {
      "date": "2025-04-01",
      "open": "263.80",
      "high": "277.45",
      "low": "259.25",
      "close": "268.46",
      "volume": "146486900"
    },
    {
      "date": "2025-04-02",
      "open": "254.60",
      "high": "284.99",
      "low": "251.27",
      "close": "282.76",
      "volume": "212787800"
    },
    {
      "date": "2025-04-03",
      "open": "265.29",
      "high": "276.30",
      "low": "261.51",
      "close": "267.28",
      "volume": "136174300"
    },
    {
      "date": "2025-04-04",
      "open": "255.38",
      "high": "261.00",
      "low": "236.00",
      "close": "239.43",
      "volume": "181229400"
    },
    {
      "date": "2025-04-07",
      "open": "223.78",
      "high": "252.00",
      "low": "214.25",
      "close": "233.29",
      "volume": "183453800"
    },
    {
      "date": "2025-04-08",
      "open": "245.00",
      "high": "250.44",
      "low": "217.80",
      "close": "221.86",
      "volume": "171603500"
    },
    {
      "date": "2025-04-09",
      "open": "224.69",
      "high": "274.69",
      "low": "223.88",
      "close": "272.20",
      "volume": "219433400"
    },
    {
      "date": "2025-04-10",
      "open": "260.00",
      "high": "262.49",
      "low": "239.33",
      "close": "252.40",
      "volume": "181722600"
    },
    {
      "date": "2025-04-11",
      "open": "251.84",
      "high": "257.74",
      "low": "241.3629",
      "close": "252.31",
      "volume": "128948100"
    },
    {
      "date": "2025-04-14",
      "open": "258.36",
      "high": "261.80",
      "low": "245.93",
      "close": "252.35",
      "volume": "100135200"
    },
    {
      "date": "2025-04-15",
      "open": "249.91",
      "high": "258.75",
      "low": "247.54",
      "close": "254.11",
      "volume": "79594320"
    },
    {
      "date": "2025-04-16",
      "open": "247.61",
      "high": "251.97",
      "low": "233.89",
      "close": "241.55",
      "volume": "112378700"
    },
    {
      "date": "2025-04-17",
      "open": "243.47",
      "high": "244.34",
      "low": "237.6833",
      "close": "241.37",
      "volume": "83404780"
    },
    {
      "date": "2025-04-21",
      "open": "230.26",
      "high": "232.21",
      "low": "222.79",
      "close": "227.50",
      "volume": "97768010"
    },
    {
      "date": "2025-04-22",
      "open": "230.96",
      "high": "242.79",
      "low": "229.8501",
      "close": "237.97",
      "volume": "120858500"
    },
    {
      "date": "2025-04-23",
      "open": "254.86",
      "high": "259.4499",
      "low": "244.43",
      "close": "250.74",
      "volume": "150381900"
    },
    {
      "date": "2025-04-24",
      "open": "250.50",
      "high": "259.54",
      "low": "249.20",
      "close": "259.51",
      "volume": "94464200"
    },
    {
      "date": "2025-04-25",
      "open": "261.69",
      "high": "286.85",
      "low": "259.63",
      "close": "284.95",
      "volume": "167560700"
    },
    {
      "date": "2025-04-28",
      "open": "288.98",
      "high": "294.86",
      "low": "272.42",
      "close": "285.88",
      "volume": "151731800"
    },
    {
      "date": "2025-04-29",
      "open": "285.50",
      "high": "293.32",
      "low": "279.4695",
      "close": "292.03",
      "volume": "108906600"
    },
    {
      "date": "2025-04-30",
      "open": "279.90",
      "high": "284.45",
      "low": "270.78",
      "close": "282.16",
      "volume": "128961100"
    },
    {
      "date": "2025-05-01",
      "open": "280.01",
      "high": "290.8688",
      "low": "279.81",
      "close": "280.52",
      "volume": "99658970"
    },
    {
      "date": "2025-05-02",
      "open": "284.90",
      "high": "294.78",
      "low": "279.81",
      "close": "287.21",
      "volume": "114454700"
    },
    {
      "date": "2025-05-05",
      "open": "284.57",
      "high": "284.849",
      "low": "274.40",
      "close": "280.26",
      "volume": "94618880"
    },
    {
      "date": "2025-05-06",
      "open": "273.105",
      "high": "277.73",
      "low": "271.35",
      "close": "275.35",
      "volume": "76715790"
    },
    {
      "date": "2025-05-07",
      "open": "276.88",
      "high": "277.92",
      "low": "271.00",
      "close": "276.22",
      "volume": "71882410"
    },
    {
      "date": "2025-05-08",
      "open": "279.63",
      "high": "289.80",
      "low": "279.41",
      "close": "284.82",
      "volume": "97539450"
    },
    {
      "date": "2025-05-09",
      "open": "290.21",
      "high": "307.04",
      "low": "290.00",
      "close": "298.26",
      "volume": "132387800"
    },
    {
      "date": "2025-05-12",
      "open": "321.99",
      "high": "322.21",
      "low": "311.50",
      "close": "318.38",
      "volume": "112826700"
    },
    {
      "date": "2025-05-13",
      "open": "320.00",
      "high": "337.5894",
      "low": "316.80",
      "close": "334.07",
      "volume": "136992600"
    },
    {
      "date": "2025-05-14",
      "open": "342.50",
      "high": "350.00",
      "low": "337.00",
      "close": "347.68",
      "volume": "136997300"
    },
    {
      "date": "2025-05-15",
      "open": "340.34",
      "high": "346.1393",
      "low": "334.7153",
      "close": "342.82",
      "volume": "97882600"
    },
    {
      "date": "2025-05-16",
      "open": "346.24",
      "high": "351.62",
      "low": "342.33",
      "close": "349.98",
      "volume": "95895670"
    },
    {
      "date": "2025-05-19",
      "open": "336.30",
      "high": "343.00",
      "low": "333.37",
      "close": "342.09",
      "volume": "88869850"
    },
    {
      "date": "2025-05-20",
      "open": "347.87",
      "high": "354.9899",
      "low": "341.63",
      "close": "343.82",
      "volume": "131715500"
    },
    {
      "date": "2025-05-21",
      "open": "344.43",
      "high": "347.35",
      "low": "332.20",
      "close": "334.62",
      "volume": "102354800"
    },
    {
      "date": "2025-05-22",
      "open": "331.90",
      "high": "347.27",
      "low": "331.39",
      "close": "341.04",
      "volume": "97113420"
    },
    {
      "date": "2025-05-23",
      "open": "337.92",
      "high": "343.18",
      "low": "333.21",
      "close": "339.34",
      "volume": "84654820"
    },
    {
      "date": "2025-05-27",
      "open": "347.35",
      "high": "363.79",
      "low": "347.32",
      "close": "362.89",
      "volume": "120146400"
    },
    {
      "date": "2025-05-28",
      "open": "364.84",
      "high": "365.00",
      "low": "355.91",
      "close": "356.90",
      "volume": "91404310"
    },
    {
      "date": "2025-05-29",
      "open": "365.29",
      "high": "367.71",
      "low": "356.00",
      "close": "358.43",
      "volume": "88545670"
    },
    {
      "date": "2025-05-30",
      "open": "355.52",
      "high": "363.68",
      "low": "345.29",
      "close": "346.46",
      "volume": "123474900"
    },
    {
      "date": "2025-06-02",
      "open": "343.50",
      "high": "348.02",
      "low": "333.33",
      "close": "342.69",
      "volume": "81873830"
    },
    {
      "date": "2025-06-03",
      "open": "346.595",
      "high": "355.40",
      "low": "343.04",
      "close": "344.27",
      "volume": "99324540"
    },
    {
      "date": "2025-06-04",
      "open": "345.095",
      "high": "345.60",
      "low": "327.3308",
      "close": "332.05",
      "volume": "98912080"
    },
    {
      "date": "2025-06-05",
      "open": "322.49",
      "high": "324.5499",
      "low": "273.21",
      "close": "284.70",
      "volume": "292818700"
    },
    {
      "date": "2025-06-06",
      "open": "298.83",
      "high": "305.50",
      "low": "291.14",
      "close": "295.14",
      "volume": "164747700"
    },
    {
      "date": "2025-06-09",
      "open": "285.955",
      "high": "309.83",
      "low": "281.85",
      "close": "308.58",
      "volume": "140908900"
    },
    {
      "date": "2025-06-10",
      "open": "314.94",
      "high": "327.83",
      "low": "310.667",
      "close": "326.09",
      "volume": "151256500"
    },
    {
      "date": "2025-06-11",
      "open": "334.395",
      "high": "335.50",
      "low": "322.50",
      "close": "326.43",
      "volume": "122611400"
    },
    {
      "date": "2025-06-12",
      "open": "323.075",
      "high": "332.56",
      "low": "316.86",
      "close": "319.11",
      "volume": "105127500"
    },
    {
      "date": "2025-06-13",
      "open": "313.97",
      "high": "332.99",
      "low": "313.30",
      "close": "325.31",
      "volume": "128964300"
    },
    {
      "date": "2025-06-16",
      "open": "331.29",
      "high": "332.05",
      "low": "326.41",
      "close": "329.13",
      "volume": "83925860"
    },
    {
      "date": "2025-06-17",
      "open": "326.09",
      "high": "327.26",
      "low": "314.74",
      "close": "316.35",
      "volume": "88282670"
    },
    {
      "date": "2025-06-18",
      "open": "317.31",
      "high": "329.32",
      "low": "315.45",
      "close": "322.05",
      "volume": "95137690"
    },
    {
      "date": "2025-06-20",
      "open": "327.95",
      "high": "332.36",
      "low": "317.78",
      "close": "322.16",
      "volume": "108688000"
    },
    {
      "date": "2025-06-23",
      "open": "327.54",
      "high": "357.54",
      "low": "327.48",
      "close": "348.68",
      "volume": "190716800"
    },
    {
      "date": "2025-06-24",
      "open": "356.17",
      "high": "356.26",
      "low": "340.44",
      "close": "340.47",
      "volume": "114736200"
    },
    {
      "date": "2025-06-25",
      "open": "342.70",
      "high": "343.00",
      "low": "320.40",
      "close": "327.55",
      "volume": "119845100"
    },
    {
      "date": "2025-06-26",
      "open": "324.61",
      "high": "331.05",
      "low": "323.61",
      "close": "325.78",
      "volume": "80440910"
    },
    {
      "date": "2025-06-27",
      "open": "324.51",
      "high": "329.3393",
      "low": "317.495",
      "close": "323.63",
      "volume": "89067050"
    },
    {
      "date": "2025-06-30",
      "open": "319.90",
      "high": "325.5799",
      "low": "316.60",
      "close": "317.66",
      "volume": "76695080"
    },
    {
      "date": "2025-07-01",
      "open": "298.46",
      "high": "305.89",
      "low": "293.21",
      "close": "300.71",
      "volume": "145085700"
    },
    {
      "date": "2025-07-02",
      "open": "312.63",
      "high": "316.832",
      "low": "303.82",
      "close": "315.65",
      "volume": "119483700"
    },
    {
      "date": "2025-07-03",
      "open": "317.99",
      "high": "318.45",
      "low": "312.76",
      "close": "315.35",
      "volume": "58042300"
    },
    {
      "date": "2025-07-07",
      "open": "291.37",
      "high": "296.15",
      "low": "288.7701",
      "close": "293.94",
      "volume": "131177900"
    },
    {
      "date": "2025-07-08",
      "open": "297.00",
      "high": "304.0499",
      "low": "294.35",
      "close": "297.81",
      "volume": "103246700"
    },
    {
      "date": "2025-07-09",
      "open": "297.55",
      "high": "300.15",
      "low": "293.55",
      "close": "295.88",
      "volume": "75586770"
    },
    {
      "date": "2025-07-10",
      "open": "300.05",
      "high": "310.48",
      "low": "300.00",
      "close": "309.87",
      "volume": "104365300"
    },
    {
      "date": "2025-07-11",
      "open": "307.89",
      "high": "314.09",
      "low": "305.65",
      "close": "313.51",
      "volume": "79236440"
    },
    {
      "date": "2025-07-14",
      "open": "317.73",
      "high": "322.5986",
      "low": "312.67",
      "close": "316.90",
      "volume": "78043430"
    },
    {
      "date": "2025-07-15",
      "open": "319.675",
      "high": "321.20",
      "low": "310.50",
      "close": "310.78",
      "volume": "77556350"
    },
    {
      "date": "2025-07-16",
      "open": "312.80",
      "high": "323.50",
      "low": "312.62",
      "close": "321.67",
      "volume": "97284790"
    },
    {
      "date": "2025-07-17",
      "open": "323.15",
      "high": "324.34",
      "low": "317.0601",
      "close": "319.41",
      "volume": "73922870"
    },
    {
      "date": "2025-07-18",
      "open": "321.66",
      "high": "330.90",
      "low": "321.42",
      "close": "329.65",
      "volume": "94254990"
    },
    {
      "date": "2025-07-21",
      "open": "334.40",
      "high": "338.00",
      "low": "326.88",
      "close": "328.49",
      "volume": "75768800"
    },
    {
      "date": "2025-07-22",
      "open": "329.74",
      "high": "335.4098",
      "low": "321.55",
      "close": "332.11",
      "volume": "77370370"
    },
    {
      "date": "2025-07-23",
      "open": "330.90",
      "high": "336.20",
      "low": "328.67",
      "close": "332.56",
      "volume": "92553760"
    },
    {
      "date": "2025-07-24",
      "open": "310.00",
      "high": "310.15",
      "low": "300.41",
      "close": "305.30",
      "volume": "156966000"
    },
    {
      "date": "2025-07-25",
      "open": "308.74",
      "high": "323.63",
      "low": "308.01",
      "close": "316.06",
      "volume": "148227000"
    },
    {
      "date": "2025-07-28",
      "open": "318.45",
      "high": "330.49",
      "low": "315.69",
      "close": "325.59",
      "volume": "112673800"
    },
    {
      "date": "2025-07-29",
      "open": "325.55",
      "high": "326.25",
      "low": "318.25",
      "close": "321.20",
      "volume": "87358860"
    },
    {
      "date": "2025-07-30",
      "open": "322.18",
      "high": "324.4499",
      "low": "311.6164",
      "close": "319.04",
      "volume": "83931940"
    },
    {
      "date": "2025-07-31",
      "open": "319.605",
      "high": "321.37",
      "low": "306.10",
      "close": "308.27",
      "volume": "85270920"
    },
    {
      "date": "2025-08-01",
      "open": "306.205",
      "high": "309.31",
      "low": "297.82",
      "close": "302.63",
      "volume": "89121450"
    },
    {
      "date": "2025-08-04",
      "open": "309.08",
      "high": "312.1186",
      "low": "303.0001",
      "close": "309.26",
      "volume": "78683910"
    },
    {
      "date": "2025-08-05",
      "open": "308.95",
      "high": "312.4499",
      "low": "305.50",
      "close": "308.72",
      "volume": "57961280"
    },
    {
      "date": "2025-08-06",
      "open": "307.89",
      "high": "320.47",
      "low": "306.9345",
      "close": "319.91",
      "volume": "78523580"
    },
    {
      "date": "2025-08-07",
      "open": "319.79",
      "high": "322.40",
      "low": "316.16",
      "close": "322.27",
      "volume": "66658670"
    },
    {
      "date": "2025-08-08",
      "open": "321.43",
      "high": "335.15",
      "low": "320.98",
      "close": "329.65",
      "volume": "91200320"
    },
    {
      "date": "2025-08-11",
      "open": "335.00",
      "high": "346.64",
      "low": "334.15",
      "close": "339.03",
      "volume": "105320200"
    },
    {
      "date": "2025-08-12",
      "open": "345.00",
      "high": "345.26",
      "low": "332.94",
      "close": "340.84",
      "volume": "80690110"
    },
    {
      "date": "2025-08-13",
      "open": "341.50",
      "high": "348.98",
      "low": "338.20",
      "close": "339.38",
      "volume": "67838890"
    },
    {
      "date": "2025-08-14",
      "open": "335.76",
      "high": "340.4699",
      "low": "330.40",
      "close": "335.58",
      "volume": "75000660"
    },
    {
      "date": "2025-08-15",
      "open": "337.655",
      "high": "339.30",
      "low": "327.02",
      "close": "330.56",
      "volume": "74319790"
    },
    {
      "date": "2025-08-18",
      "open": "329.62",
      "high": "336.27",
      "low": "329.59",
      "close": "335.16",
      "volume": "56956550"
    },
    {
      "date": "2025-08-19",
      "open": "335.79",
      "high": "340.55",
      "low": "327.85",
      "close": "329.31",
      "volume": "75956000"
    },
    {
      "date": "2025-08-20",
      "open": "329.22",
      "high": "331.37",
      "low": "314.60",
      "close": "323.90",
      "volume": "77481770"
    },
    {
      "date": "2025-08-21",
      "open": "322.08",
      "high": "324.90",
      "low": "318.68",
      "close": "320.11",
      "volume": "55744450"
    },
    {
      "date": "2025-08-22",
      "open": "321.66",
      "high": "340.25",
      "low": "319.69",
      "close": "340.01",
      "volume": "94016350"
    },
    {
      "date": "2025-08-25",
      "open": "338.90",
      "high": "349.53",
      "low": "335.03",
      "close": "346.60",
      "volume": "86670040"
    },
    {
      "date": "2025-08-26",
      "open": "344.93",
      "high": "351.90",
      "low": "343.72",
      "close": "351.67",
      "volume": "76651550"
    },
    {
      "date": "2025-08-27",
      "open": "351.94",
      "high": "355.39",
      "low": "349.156",
      "close": "349.60",
      "volume": "65519010"
    },
    {
      "date": "2025-08-28",
      "open": "350.91",
      "high": "353.55",
      "low": "340.26",
      "close": "345.98",
      "volume": "67903220"
    },
    {
      "date": "2025-08-29",
      "open": "347.23",
      "high": "348.7499",
      "low": "331.70",
      "close": "333.87",
      "volume": "81145660"
    },
    {
      "date": "2025-09-02",
      "open": "328.23",
      "high": "333.33",
      "low": "325.60",
      "close": "329.36",
      "volume": "58391950"
    },
    {
      "date": "2025-09-03",
      "open": "335.20",
      "high": "343.33",
      "low": "328.51",
      "close": "334.09",
      "volume": "88733290"
    },
    {
      "date": "2025-09-04",
      "open": "336.15",
      "high": "338.89",
      "low": "331.48",
      "close": "338.53",
      "volume": "60711030"
    },
    {
      "date": "2025-09-05",
      "open": "348.00",
      "high": "355.87",
      "low": "344.6801",
      "close": "350.84",
      "volume": "108989800"
    },
    {
      "date": "2025-09-08",
      "open": "354.64",
      "high": "358.44",
      "low": "344.84",
      "close": "346.40",
      "volume": "75208290"
    },
    {
      "date": "2025-09-09",
      "open": "348.44",
      "high": "350.77",
      "low": "343.82",
      "close": "346.97",
      "volume": "53815990"
    },
    {
      "date": "2025-09-10",
      "open": "350.55",
      "high": "356.33",
      "low": "346.07",
      "close": "347.79",
      "volume": "72121680"
    },
    {
      "date": "2025-09-11",
      "open": "350.17",
      "high": "368.99",
      "low": "347.60",
      "close": "368.81",
      "volume": "103756000"
    },
    {
      "date": "2025-09-12",
      "open": "370.94",
      "high": "396.6899",
      "low": "370.24",
      "close": "395.94",
      "volume": "168156400"
    },
    {
      "date": "2025-09-15",
      "open": "423.13",
      "high": "425.70",
      "low": "402.43",
      "close": "410.04",
      "volume": "163823700"
    },
    {
      "date": "2025-09-16",
      "open": "414.495",
      "high": "423.25",
      "low": "411.43",
      "close": "421.62",
      "volume": "104285700"
    },
    {
      "date": "2025-09-17",
      "open": "415.75",
      "high": "428.3121",
      "low": "409.67",
      "close": "425.86",
      "volume": "106133500"
    },
    {
      "date": "2025-09-18",
      "open": "428.865",
      "high": "432.2199",
      "low": "416.56",
      "close": "416.85",
      "volume": "90454510"
    },
    {
      "date": "2025-09-19",
      "open": "421.82",
      "high": "429.47",
      "low": "421.72",
      "close": "426.07",
      "volume": "93131030"
    },
    {
      "date": "2025-09-22",
      "open": "431.11",
      "high": "444.98",
      "low": "429.13",
      "close": "434.21",
      "volume": "97108780"
    },
    {
      "date": "2025-09-23",
      "open": "439.88",
      "high": "440.97",
      "low": "423.72",
      "close": "425.85",
      "volume": "83422690"
    },
    {
      "date": "2025-09-24",
      "open": "429.83",
      "high": "444.21",
      "low": "429.0301",
      "close": "442.79",
      "volume": "93133570"
    },
    {
      "date": "2025-09-25",
      "open": "435.24",
      "high": "435.35",
      "low": "419.08",
      "close": "423.39",
      "volume": "96746430"
    },
    {
      "date": "2025-09-26",
      "open": "428.30",
      "high": "440.47",
      "low": "421.02",
      "close": "440.40",
      "volume": "101628200"
    },
    {
      "date": "2025-09-29",
      "open": "444.35",
      "high": "450.98",
      "low": "439.50",
      "close": "443.21",
      "volume": "79491510"
    },
    {
      "date": "2025-09-30",
      "open": "441.52",
      "high": "445.00",
      "low": "433.12",
      "close": "444.72",
      "volume": "74357960"
    },
    {
      "date": "2025-10-01",
      "open": "443.80",
      "high": "462.29",
      "low": "440.75",
      "close": "459.46",
      "volume": "98122290"
    },
    {
      "date": "2025-10-02",
      "open": "470.54",
      "high": "470.75",
      "low": "435.57",
      "close": "436.00",
      "volume": "137009000"
    },
    {
      "date": "2025-10-03",
      "open": "443.285",
      "high": "446.77",
      "low": "416.575",
      "close": "429.83",
      "volume": "133188200"
    },
    {
      "date": "2025-10-06",
      "open": "440.75",
      "high": "453.55",
      "low": "436.69",
      "close": "453.25",
      "volume": "85324880"
    },
    {
      "date": "2025-10-07",
      "open": "447.82",
      "high": "452.68",
      "low": "432.4501",
      "close": "433.09",
      "volume": "102296100"
    },
    {
      "date": "2025-10-08",
      "open": "437.57",
      "high": "441.33",
      "low": "425.23",
      "close": "438.69",
      "volume": "71192130"
    },
    {
      "date": "2025-10-09",
      "open": "431.81",
      "high": "436.35",
      "low": "426.18",
      "close": "435.54",
      "volume": "69339930"
    },
    {
      "date": "2025-10-10",
      "open": "436.54",
      "high": "443.13",
      "low": "411.45",
      "close": "413.49",
      "volume": "112107900"
    },
    {
      "date": "2025-10-13",
      "open": "423.53",
      "high": "436.89",
      "low": "419.70",
      "close": "435.90",
      "volume": "79552790"
    },
    {
      "date": "2025-10-14",
      "open": "426.79",
      "high": "434.20",
      "low": "417.86",
      "close": "429.24",
      "volume": "72669440"
    },
    {
      "date": "2025-10-15",
      "open": "434.90",
      "high": "440.51",
      "low": "426.3301",
      "close": "435.15",
      "volume": "71558190"
    },
    {
      "date": "2025-10-16",
      "open": "434.73",
      "high": "439.35",
      "low": "421.3101",
      "close": "428.75",
      "volume": "77189890"
    },
    {
      "date": "2025-10-17",
      "open": "425.50",
      "high": "441.4558",
      "low": "423.60",
      "close": "439.31",
      "volume": "89331580"
    },
    {
      "date": "2025-10-20",
      "open": "443.865",
      "high": "449.80",
      "low": "440.61",
      "close": "447.43",
      "volume": "63718970"
    },
    {
      "date": "2025-10-21",
      "open": "445.755",
      "high": "449.30",
      "low": "442.05",
      "close": "442.60",
      "volume": "54412170"
    },
    {
      "date": "2025-10-22",
      "open": "443.45",
      "high": "445.539",
      "low": "429.00",
      "close": "438.97",
      "volume": "84023460"
    },
    {
      "date": "2025-10-23",
      "open": "420.00",
      "high": "449.3999",
      "low": "413.90",
      "close": "448.98",
      "volume": "126709800"
    },
    {
      "date": "2025-10-24",
      "open": "446.83",
      "high": "451.68",
      "low": "430.17",
      "close": "433.72",
      "volume": "94727770"
    },
    {
      "date": "2025-10-27",
      "open": "439.98",
      "high": "460.16",
      "low": "438.69",
      "close": "452.42",
      "volume": "105867500"
    },
    {
      "date": "2025-10-28",
      "open": "454.775",
      "high": "467.00",
      "low": "451.60",
      "close": "460.55",
      "volume": "80185670"
    },
    {
      "date": "2025-10-29",
      "open": "462.50",
      "high": "465.70",
      "low": "452.65",
      "close": "461.51",
      "volume": "67983540"
    },
    {
      "date": "2025-10-30",
      "open": "451.05",
      "high": "455.0607",
      "low": "439.61",
      "close": "440.10",
      "volume": "72447940"
    },
    {
      "date": "2025-10-31",
      "open": "446.75",
      "high": "458.00",
      "low": "443.6855",
      "close": "456.56",
      "volume": "83135790"
    },
    {
      "date": "2025-11-03",
      "open": "455.99",
      "high": "474.07",
      "low": "453.80",
      "close": "468.37",
      "volume": "84595240"
    },
    {
      "date": "2025-11-04",
      "open": "454.46",
      "high": "460.22",
      "low": "443.60",
      "close": "444.26",
      "volume": "87756640"
    },
    {
      "date": "2025-11-05",
      "open": "452.05",
      "high": "466.3299",
      "low": "440.71",
      "close": "462.07",
      "volume": "85573020"
    },
    {
      "date": "2025-11-06",
      "open": "461.96",
      "high": "467.45",
      "low": "435.09",
      "close": "445.91",
      "volume": "109622900"
    },
    {
      "date": "2025-11-07",
      "open": "437.92",
      "high": "439.36",
      "low": "421.88",
      "close": "429.52",
      "volume": "103471500"
    },
    {
      "date": "2025-11-10",
      "open": "439.60",
      "high": "449.6715",
      "low": "433.36",
      "close": "445.23",
      "volume": "76515910"
    },
    {
      "date": "2025-11-11",
      "open": "439.40",
      "high": "442.49",
      "low": "432.36",
      "close": "439.62",
      "volume": "60533240"
    },
    {
      "date": "2025-11-12",
      "open": "442.15",
      "high": "442.329",
      "low": "426.56",
      "close": "430.60",
      "volume": "58513520"
    },
    {
      "date": "2025-11-13",
      "open": "423.13",
      "high": "424.50",
      "low": "396.34",
      "close": "401.99",
      "volume": "118948000"
    },
    {
      "date": "2025-11-14",
      "open": "386.30",
      "high": "412.19",
      "low": "382.78",
      "close": "404.35",
      "volume": "105506700"
    },
    {
      "date": "2025-11-17",
      "open": "398.74",
      "high": "423.96",
      "low": "398.74",
      "close": "408.92",
      "volume": "102214300"
    },
    {
      "date": "2025-11-18",
      "open": "405.38",
      "high": "408.90",
      "low": "393.71",
      "close": "401.25",
      "volume": "80688640"
    },
    {
      "date": "2025-11-19",
      "open": "406.18",
      "high": "411.78",
      "low": "398.50",
      "close": "403.99",
      "volume": "72047700"
    },
    {
      "date": "2025-11-20",
      "open": "414.63",
      "high": "428.94",
      "low": "394.74",
      "close": "395.23",
      "volume": "113548800"
    },
    {
      "date": "2025-11-21",
      "open": "402.32",
      "high": "402.80",
      "low": "383.76",
      "close": "391.09",
      "volume": "100460600"
    },
    {
      "date": "2025-11-24",
      "open": "402.17",
      "high": "421.72",
      "low": "401.09",
      "close": "417.78",
      "volume": "96806370"
    },
    {
      "date": "2025-11-25",
      "open": "414.42",
      "high": "420.48",
      "low": "405.95",
      "close": "419.40",
      "volume": "71915620"
    },
    {
      "date": "2025-11-26",
      "open": "423.95",
      "high": "426.94",
      "low": "416.89",
      "close": "426.58",
      "volume": "63463000"
    },
    {
      "date": "2025-11-28",
      "open": "426.59",
      "high": "432.93",
      "low": "426.20",
      "close": "430.17",
      "volume": "36252860"
    },
    {
      "date": "2025-12-01",
      "open": "425.32",
      "high": "433.6599",
      "low": "425.29",
      "close": "430.14",
      "volume": "57463550"
    },
    {
      "date": "2025-12-02",
      "open": "430.81",
      "high": "436.80",
      "low": "422.12",
      "close": "429.24",
      "volume": "69336630"
    },
    {
      "date": "2025-12-03",
      "open": "432.10",
      "high": "447.92",
      "low": "431.11",
      "close": "446.74",
      "volume": "87482960"
    },
    {
      "date": "2025-12-04",
      "open": "449.94",
      "high": "454.63",
      "low": "445.39",
      "close": "454.53",
      "volume": "71906490"
    },
    {
      "date": "2025-12-05",
      "open": "453.03",
      "high": "458.87",
      "low": "451.66",
      "close": "455.00",
      "volume": "56427520"
    },
    {
      "date": "2025-12-08",
      "open": "447.445",
      "high": "449.7463",
      "low": "435.25",
      "close": "439.58",
      "volume": "69165750"
    },
    {
      "date": "2025-12-09",
      "open": "437.54",
      "high": "452.39",
      "low": "435.70",
      "close": "445.17",
      "volume": "62367440"
    },
    {
      "date": "2025-12-10",
      "open": "446.065",
      "high": "456.88",
      "low": "443.61",
      "close": "451.45",
      "volume": "63257480"
    },
    {
      "date": "2025-12-11",
      "open": "448.945",
      "high": "449.2699",
      "low": "440.33",
      "close": "446.89",
      "volume": "55979490"
    },
    {
      "date": "2025-12-12",
      "open": "448.09",
      "high": "463.01",
      "low": "441.67",
      "close": "458.96",
      "volume": "95656750"
    },
    {
      "date": "2025-12-15",
      "open": "469.44",
      "high": "481.7694",
      "low": "467.66",
      "close": "475.31",
      "volume": "114542200"
    },
    {
      "date": "2025-12-16",
      "open": "472.21",
      "high": "491.50",
      "low": "465.83",
      "close": "489.88",
      "volume": "107608100"
    },
    {
      "date": "2025-12-17",
      "open": "488.22",
      "high": "495.2799",
      "low": "466.20",
      "close": "467.26",
      "volume": "106490400"
    },
    {
      "date": "2025-12-18",
      "open": "478.16",
      "high": "490.86",
      "low": "473.12",
      "close": "483.37",
      "volume": "95168450"
    },
    {
      "date": "2025-12-19",
      "open": "488.12",
      "high": "490.49",
      "low": "474.72",
      "close": "481.20",
      "volume": "103305400"
    },
    {
      "date": "2025-12-22",
      "open": "489.88",
      "high": "498.83",
      "low": "485.33",
      "close": "488.73",
      "volume": "86916070"
    },
    {
      "date": "2025-12-23",
      "open": "489.395",
      "high": "491.97",
      "low": "482.84",
      "close": "485.56",
      "volume": "58223630"
    },
    {
      "date": "2025-12-24",
      "open": "488.48",
      "high": "490.90",
      "low": "476.80",
      "close": "485.40",
      "volume": "41285430"
    },
    {
      "date": "2025-12-26",
      "open": "485.23",
      "high": "489.09",
      "low": "473.82",
      "close": "475.19",
      "volume": "58780660"
    },
    {
      "date": "2025-12-29",
      "open": "469.00",
      "high": "469.40",
      "low": "459.00",
      "close": "459.64",
      "volume": "66263030"
    },
    {
      "date": "2025-12-30",
      "open": "461.09",
      "high": "463.12",
      "low": "453.83",
      "close": "454.43",
      "volume": "59238460"
    },
    {
      "date": "2025-12-31",
      "open": "456.10",
      "high": "456.55",
      "low": "449.30",
      "close": "449.72",
      "volume": "49077960"
    },
    {
      "date": "2026-01-02",
      "open": "457.80",
      "high": "458.34",
      "low": "435.30",
      "close": "438.07",
      "volume": "85535410"
    },
    {
      "date": "2026-01-05",
      "open": "447.99",
      "high": "457.5499",
      "low": "444.57",
      "close": "451.67",
      "volume": "67940840"
    },
    {
      "date": "2026-01-06",
      "open": "446.38",
      "high": "448.25",
      "low": "428.78",
      "close": "432.96",
      "volume": "89093760"
    },
    {
      "date": "2026-01-07",
      "open": "435.90",
      "high": "438.37",
      "low": "431.29",
      "close": "431.41",
      "volume": "59828790"
    },
    {
      "date": "2026-01-08",
      "open": "427.89",
      "high": "436.89",
      "low": "424.365",
      "close": "435.80",
      "volume": "57041090"
    },
    {
      "date": "2026-01-09",
      "open": "435.945",
      "high": "449.05",
      "low": "430.39",
      "close": "445.01",
      "volume": "67331460"
    },
    {
      "date": "2026-01-12",
      "open": "441.225",
      "high": "454.30",
      "low": "438.00",
      "close": "448.96",
      "volume": "61649630"
    },
    {
      "date": "2026-01-13",
      "open": "450.20",
      "high": "451.81",
      "low": "443.95",
      "close": "447.20",
      "volume": "53719210"
    },
    {
      "date": "2026-01-14",
      "open": "442.81",
      "high": "443.91",
      "low": "434.22",
      "close": "439.20",
      "volume": "57259500"
    },
    {
      "date": "2026-01-15",
      "open": "441.125",
      "high": "445.36",
      "low": "437.65",
      "close": "438.57",
      "volume": "49465810"
    },
    {
      "date": "2026-01-16",
      "open": "439.50",
      "high": "447.25",
      "low": "435.2601",
      "close": "437.50",
      "volume": "60220550"
    },
    {
      "date": "2026-01-20",
      "open": "429.36",
      "high": "430.725",
      "low": "417.44",
      "close": "419.25",
      "volume": "63187340"
    },
    {
      "date": "2026-01-21",
      "open": "421.66",
      "high": "438.20",
      "low": "419.6201",
      "close": "431.44",
      "volume": "68123990"
    },
    {
      "date": "2026-01-22",
      "open": "435.16",
      "high": "449.50",
      "low": "432.6293",
      "close": "449.36",
      "volume": "71546730"
    },
    {
      "date": "2026-01-23",
      "open": "447.425",
      "high": "452.43",
      "low": "444.04",
      "close": "449.06",
      "volume": "56771360"
    },
    {
      "date": "2026-01-26",
      "open": "445.00",
      "high": "445.04",
      "low": "434.28",
      "close": "435.20",
      "volume": "49397420"
    },
    {
      "date": "2026-01-27",
      "open": "437.41",
      "high": "437.52",
      "low": "430.69",
      "close": "430.90",
      "volume": "37733080"
    },
    {
      "date": "2026-01-28",
      "open": "431.91",
      "high": "438.26",
      "low": "430.10",
      "close": "431.46",
      "volume": "54857400"
    },
    {
      "date": "2026-01-29",
      "open": "437.80",
      "high": "440.2299",
      "low": "414.62",
      "close": "416.56",
      "volume": "81686130"
    },
    {
      "date": "2026-01-30",
      "open": "425.35",
      "high": "439.88",
      "low": "422.70",
      "close": "430.41",
      "volume": "82626070"
    },
    {
      "date": "2026-02-02",
      "open": "421.29",
      "high": "427.15",
      "low": "414.50",
      "close": "421.81",
      "volume": "58739460"
    },
    {
      "date": "2026-02-03",
      "open": "424.27",
      "high": "428.56",
      "low": "413.6901",
      "close": "421.96",
      "volume": "56886550"
    },
    {
      "date": "2026-02-04",
      "open": "420.46",
      "high": "423.90",
      "low": "399.18",
      "close": "406.01",
      "volume": "74606870"
    },
    {
      "date": "2026-02-05",
      "open": "397.015",
      "high": "402.10",
      "low": "387.5309",
      "close": "397.21",
      "volume": "72819840"
    },
    {
      "date": "2026-02-06",
      "open": "400.87",
      "high": "414.55",
      "low": "397.751",
      "close": "411.11",
      "volume": "62677140"
    },
    {
      "date": "2026-02-09",
      "open": "409.905",
      "high": "421.25",
      "low": "407.29",
      "close": "417.32",
      "volume": "54484260"
    },
    {
      "date": "2026-02-10",
      "open": "418.08",
      "high": "427.25",
      "low": "417.00",
      "close": "425.21",
      "volume": "64450230"
    },
    {
      "date": "2026-02-11",
      "open": "427.955",
      "high": "436.35",
      "low": "420.03",
      "close": "428.27",
      "volume": "57361990"
    },
    {
      "date": "2026-02-12",
      "open": "430.30",
      "high": "436.23",
      "low": "414.00",
      "close": "417.07",
      "volume": "61933360"
    },
    {
      "date": "2026-02-13",
      "open": "414.305",
      "high": "424.06",
      "low": "410.88",
      "close": "417.44",
      "volume": "51434150"
    },
    {
      "date": "2026-02-17",
      "open": "412.36",
      "high": "413.72",
      "low": "400.51",
      "close": "410.63",
      "volume": "59678790"
    },
    {
      "date": "2026-02-18",
      "open": "411.11",
      "high": "416.90",
      "low": "409.58",
      "close": "411.32",
      "volume": "45921400"
    },
    {
      "date": "2026-02-19",
      "open": "407.25",
      "high": "415.2499",
      "low": "404.11",
      "close": "411.71",
      "volume": "51019640"
    },
    {
      "date": "2026-02-20",
      "open": "408.30",
      "high": "414.70",
      "low": "405.50",
      "close": "411.82",
      "volume": "57912230"
    },
    {
      "date": "2026-02-23",
      "open": "407.285",
      "high": "407.70",
      "low": "394.04",
      "close": "399.83",
      "volume": "69680030"
    },
    {
      "date": "2026-02-24",
      "open": "399.50",
      "high": "410.82",
      "low": "397.64",
      "close": "409.38",
      "volume": "58579480"
    },
    {
      "date": "2026-02-25",
      "open": "412.15",
      "high": "420.34",
      "low": "412.15",
      "close": "417.40",
      "volume": "54809700"
    },
    {
      "date": "2026-02-26",
      "open": "414.42",
      "high": "416.81",
      "low": "403.66",
      "close": "408.58",
      "volume": "53602500"
    },
    {
      "date": "2026-02-27",
      "open": "402.94",
      "high": "407.12",
      "low": "398.11",
      "close": "402.51",
      "volume": "56890100"
    },
    {
      "date": "2026-03-02",
      "open": "390.60",
      "high": "404.54",
      "low": "388.25",
      "close": "403.32",
      "volume": "55088340"
    },
    {
      "date": "2026-03-03",
      "open": "395.09",
      "high": "396.34",
      "low": "385.39",
      "close": "392.43",
      "volume": "62617300"
    },
    {
      "date": "2026-03-04",
      "open": "397.845",
      "high": "408.33",
      "low": "394.58",
      "close": "405.94",
      "volume": "68305510"
    },
    {
      "date": "2026-03-05",
      "open": "401.57",
      "high": "408.62",
      "low": "399.42",
      "close": "405.55",
      "volume": "51925900"
    },
    {
      "date": "2026-03-06",
      "open": "398.09",
      "high": "402.35",
      "low": "394.21",
      "close": "396.73",
      "volume": "64054560"
    },
    {
      "date": "2026-03-09",
      "open": "390.05",
      "high": "401.59",
      "low": "381.40",
      "close": "398.68",
      "volume": "67018910"
    },
    {
      "date": "2026-03-10",
      "open": "402.22",
      "high": "406.59",
      "low": "398.19",
      "close": "399.235",
      "volume": "59258740"
    },
    {
      "date": "2026-03-11",
      "open": "402.28",
      "high": "416.3799",
      "low": "402.15",
      "close": "407.82",
      "volume": "62559930"
    },
    {
      "date": "2026-03-12",
      "open": "405.175",
      "high": "406.50",
      "low": "394.65",
      "close": "395.01",
      "volume": "60973790"
    },
    {
      "date": "2026-03-13",
      "open": "399.165",
      "high": "400.20",
      "low": "389.95",
      "close": "391.20",
      "volume": "58504090"
    },
    {
      "date": "2026-03-16",
      "open": "396.22",
      "high": "403.73",
      "low": "394.42",
      "close": "395.56",
      "volume": "58068340"
    },
    {
      "date": "2026-03-17",
      "open": "395.69",
      "high": "400.12",
      "low": "393.00",
      "close": "399.27",
      "volume": "46890470"
    },
    {
      "date": "2026-03-18",
      "open": "399.00",
      "high": "403.065",
      "low": "392.31",
      "close": "392.78",
      "volume": "50853150"
    },
    {
      "date": "2026-03-19",
      "open": "387.27",
      "high": "387.27",
      "low": "378.73",
      "close": "380.30",
      "volume": "67078260"
    },
    {
      "date": "2026-03-20",
      "open": "379.85",
      "high": "379.89",
      "low": "364.4601",
      "close": "367.96",
      "volume": "78628600"
    },
    {
      "date": "2026-03-23",
      "open": "373.09",
      "high": "385.33",
      "low": "372.73",
      "close": "380.85",
      "volume": "74606050"
    },
    {
      "date": "2026-03-24",
      "open": "376.56",
      "high": "387.48",
      "low": "376.31",
      "close": "383.03",
      "volume": "60004910"
    },
    {
      "date": "2026-03-25",
      "open": "389.99",
      "high": "396.23",
      "low": "385.01",
      "close": "385.95",
      "volume": "55157270"
    },
    {
      "date": "2026-03-26",
      "open": "381.60",
      "high": "384.44",
      "low": "371.87",
      "close": "372.11",
      "volume": "55522880"
    },
    {
      "date": "2026-03-27",
      "open": "369.69",
      "high": "369.86",
      "low": "359.47",
      "close": "361.83",
      "volume": "62065660"
    },
    {
      "date": "2026-03-30",
      "open": "365.86",
      "high": "367.29",
      "low": "352.14",
      "close": "355.28",
      "volume": "67954410"
    },
    {
      "date": "2026-03-31",
      "open": "361.51",
      "high": "373.33",
      "low": "361.00",
      "close": "371.75",
      "volume": "75534930"
    },
    {
      "date": "2026-04-01",
      "open": "378.63",
      "high": "383.14",
      "low": "374.08",
      "close": "381.26",
      "volume": "58683750"
    },
    {
      "date": "2026-04-02",
      "open": "364.195",
      "high": "370.28",
      "low": "359.03",
      "close": "360.59",
      "volume": "83031230"
    },
    {
      "date": "2026-04-06",
      "open": "362.59",
      "high": "367.72",
      "low": "346.64",
      "close": "352.82",
      "volume": "77697640"
    },
    {
      "date": "2026-04-07",
      "open": "346.44",
      "high": "348.02",
      "low": "337.24",
      "close": "346.65",
      "volume": "74515360"
    },
    {
      "date": "2026-04-08",
      "open": "363.79",
      "high": "364.50",
      "low": "339.67",
      "close": "343.25",
      "volume": "78838620"
    },
    {
      "date": "2026-04-09",
      "open": "343.15",
      "high": "348.88",
      "low": "337.25",
      "close": "345.62",
      "volume": "62164020"
    },
    {
      "date": "2026-04-10",
      "open": "346.285",
      "high": "350.36",
      "low": "342.74",
      "close": "348.95",
      "volume": "51336030"
    },
    {
      "date": "2026-04-13",
      "open": "350.065",
      "high": "356.35",
      "low": "348.57",
      "close": "352.42",
      "volume": "53617480"
    },
    {
      "date": "2026-04-14",
      "open": "357.67",
      "high": "367.63",
      "low": "354.77",
      "close": "364.20",
      "volume": "59979610"
    },
    {
      "date": "2026-04-15",
      "open": "366.83",
      "high": "394.65",
      "low": "362.50",
      "close": "391.95",
      "volume": "113810400"
    },
    {
      "date": "2026-04-16",
      "open": "393.81",
      "high": "394.06",
      "low": "381.80",
      "close": "388.90",
      "volume": "63515140"
    },
    {
      "date": "2026-04-17",
      "open": "395.92",
      "high": "409.28",
      "low": "391.65",
      "close": "400.62",
      "volume": "90640030"
    },
    {
      "date": "2026-04-20",
      "open": "402.58",
      "high": "406.80",
      "low": "388.33",
      "close": "392.50",
      "volume": "64603870"
    },
    {
      "date": "2026-04-21",
      "open": "393.00",
      "high": "393.95",
      "low": "385.2201",
      "close": "386.42",
      "volume": "50530610"
    },
    {
      "date": "2026-04-22",
      "open": "387.57",
      "high": "393.01",
      "low": "385.30",
      "close": "387.51",
      "volume": "62362790"
    },
    {
      "date": "2026-04-23",
      "open": "375.28",
      "high": "386.00",
      "low": "368.39",
      "close": "373.72",
      "volume": "93969510"
    },
    {
      "date": "2026-04-24",
      "open": "373.50",
      "high": "382.76",
      "low": "370.73",
      "close": "376.30",
      "volume": "62893310"
    },
    {
      "date": "2026-04-27",
      "open": "372.09",
      "high": "380.78",
      "low": "364.02",
      "close": "378.67",
      "volume": "66735820"
    },
    {
      "date": "2026-04-28",
      "open": "374.675",
      "high": "382.29",
      "low": "372.54",
      "close": "376.02",
      "volume": "50864360"
    },
    {
      "date": "2026-04-29",
      "open": "375.40",
      "high": "376.40",
      "low": "370.04",
      "close": "372.80",
      "volume": "45384840"
    },
    {
      "date": "2026-04-30",
      "open": "372.75",
      "high": "384.75",
      "low": "368.17",
      "close": "381.63",
      "volume": "51076040"
    },
    {
      "date": "2026-05-01",
      "open": "382.485",
      "high": "397.8211",
      "low": "378.80",
      "close": "390.82",
      "volume": "65338260"
    },
    {
      "date": "2026-05-04",
      "open": "390.23",
      "high": "394.64",
      "low": "384.8004",
      "close": "392.51",
      "volume": "48765140"
    },
    {
      "date": "2026-05-05",
      "open": "395.185",
      "high": "402.12",
      "low": "389.00",
      "close": "389.37",
      "volume": "47780630"
    },
    {
      "date": "2026-05-06",
      "open": "386.25",
      "high": "401.68",
      "low": "384.02",
      "close": "398.73",
      "volume": "53465370"
    },
    {
      "date": "2026-05-07",
      "open": "407.48",
      "high": "415.83",
      "low": "402.12",
      "close": "411.79",
      "volume": "64294220"
    },
    {
      "date": "2026-05-08",
      "open": "416.475",
      "high": "431.20",
      "low": "416.39",
      "close": "428.35",
      "volume": "65049970"
    },
    {
      "date": "2026-05-11",
      "open": "422.16",
      "high": "449.16",
      "low": "416.80",
      "close": "445.00",
      "volume": "78376130"
    },
    {
      "date": "2026-05-12",
      "open": "441.41",
      "high": "447.80",
      "low": "422.26",
      "close": "433.45",
      "volume": "60569300"
    },
    {
      "date": "2026-05-13",
      "open": "436.665",
      "high": "453.40",
      "low": "430.21",
      "close": "445.27",
      "volume": "68283230"
    },
    {
      "date": "2026-05-14",
      "open": "446.49",
      "high": "451.98",
      "low": "441.16",
      "close": "443.30",
      "volume": "46070360"
    },
    {
      "date": "2026-05-15",
      "open": "433.98",
      "high": "434.66",
      "low": "422.00",
      "close": "422.24",
      "volume": "52688740"
    },
    {
      "date": "2026-05-18",
      "open": "419.27",
      "high": "421.13",
      "low": "405.33",
      "close": "409.99",
      "volume": "52474190"
    },
    {
      "date": "2026-05-19",
      "open": "403.16",
      "high": "405.63",
      "low": "393.63",
      "close": "404.11",
      "volume": "46500550"
    },
    {
      "date": "2026-05-20",
      "open": "407.60",
      "high": "417.46",
      "low": "406.39",
      "close": "417.26",
      "volume": "45294750"
    },
    {
      "date": "2026-05-21",
      "open": "422.175",
      "high": "426.95",
      "low": "412.90",
      "close": "417.85",
      "volume": "42636850"
    },
    {
      "date": "2026-05-22",
      "open": "422.665",
      "high": "431.51",
      "low": "420.51",
      "close": "426.01",
      "volume": "46104710"
    },
    {
      "date": "2026-05-26",
      "open": "430.26",
      "high": "435.20",
      "low": "426.12",
      "close": "433.59",
      "volume": "45658900"
    },
    {
      "date": "2026-05-27",
      "open": "442.89",
      "high": "445.60",
      "low": "435.52",
      "close": "440.36",
      "volume": "44656510"
    },
    {
      "date": "2026-05-28",
      "open": "437.615",
      "high": "443.96",
      "low": "436.30",
      "close": "442.10",
      "volume": "32435000"
    },
    {
      "date": "2026-05-29",
      "open": "439.845",
      "high": "441.07",
      "low": "428.14",
      "close": "435.79",
      "volume": "45176820"
    },
    {
      "date": "2026-06-01",
      "open": "427.49",
      "high": "429.60",
      "low": "415.43",
      "close": "415.88",
      "volume": "44937850"
    },
    {
      "date": "2026-06-02",
      "open": "418.22",
      "high": "424.42",
      "low": "413.65",
      "close": "423.74",
      "volume": "37596050"
    },
    {
      "date": "2026-06-03",
      "open": "418.70",
      "high": "433.60",
      "low": "416.00",
      "close": "423.70",
      "volume": "44500730"
    },
    {
      "date": "2026-06-04",
      "open": "419.84",
      "high": "426.3499",
      "low": "417.16",
      "close": "418.45",
      "volume": "35323260"
    },
    {
      "date": "2026-06-05",
      "open": "420.50",
      "high": "424.6799",
      "low": "388.59",
      "close": "391.00",
      "volume": "63420180"
    },
    {
      "date": "2026-06-08",
      "open": "396.33",
      "high": "412.94",
      "low": "394.72",
      "close": "408.95",
      "volume": "50328830"
    },
    {
      "date": "2026-06-09",
      "open": "411.03",
      "high": "418.50",
      "low": "384.24",
      "close": "396.68",
      "volume": "59940230"
    },
    {
      "date": "2026-06-10",
      "open": "391.54",
      "high": "397.09",
      "low": "380.15",
      "close": "381.59",
      "volume": "49695580"
    },
    {
      "date": "2026-06-11",
      "open": "388.28",
      "high": "399.54",
      "low": "380.66",
      "close": "399.15",
      "volume": "45324350"
    },
    {
      "date": "2026-06-12",
      "open": "399.49",
      "high": "406.68",
      "low": "386.76",
      "close": "406.43",
      "volume": "63652290"
    },
    {
      "date": "2026-06-15",
      "open": "412.37",
      "high": "416.00",
      "low": "407.10",
      "close": "411.15",
      "volume": "45620510"
    },
    {
      "date": "2026-06-16",
      "open": "404.11",
      "high": "412.42",
      "low": "400.54",
      "close": "404.66",
      "volume": "40255470"
    },
    {
      "date": "2026-06-17",
      "open": "401.53",
      "high": "405.94",
      "low": "393.76",
      "close": "396.38",
      "volume": "43534300"
    },
    {
      "date": "2026-06-18",
      "open": "398.095",
      "high": "402.52",
      "low": "384.70",
      "close": "400.49",
      "volume": "58384710"
    },
    {
      "date": "2026-06-22",
      "open": "394.85",
      "high": "414.75",
      "low": "394.40",
      "close": "405.05",
      "volume": "47819490"
    },
    {
      "date": "2026-06-23",
      "open": "392.61",
      "high": "392.87",
      "low": "379.06",
      "close": "381.61",
      "volume": "50420210"
    },
    {
      "date": "2026-06-24",
      "open": "380.08",
      "high": "384.58",
      "low": "373.05",
      "close": "375.53",
      "volume": "37081420"
    },
    {
      "date": "2026-06-25",
      "open": "375.27",
      "high": "379.117",
      "low": "371.221",
      "close": "375.12",
      "volume": "30259990"
    },
    {
      "date": "2026-06-26",
      "open": "370.15",
      "high": "387.80",
      "low": "368.60",
      "close": "379.71",
      "volume": "53434140"
    },
    {
      "date": "2026-06-29",
      "open": "381.79",
      "high": "413.27",
      "low": "379.30",
      "close": "411.84",
      "volume": "57645800"
    },
    {
      "date": "2026-06-30",
      "open": "406.00",
      "high": "424.54",
      "low": "406.00",
      "close": "420.60",
      "volume": "43385620"
    },
    {
      "date": "2026-07-01",
      "open": "421.46",
      "high": "432.8599",
      "low": "418.0901",
      "close": "425.30",
      "volume": "40127900"
    },
    {
      "date": "2026-07-02",
      "open": "428.01",
      "high": "432.35",
      "low": "389.3011",
      "close": "393.45",
      "volume": "73915760"
    },
    {
      "date": "2026-07-06",
      "open": "397.50",
      "high": "420.00",
      "low": "390.50",
      "close": "419.77",
      "volume": "54727860"
    },
    {
      "date": "2026-07-07",
      "open": "416.96",
      "high": "419.56",
      "low": "401.88",
      "close": "402.90",
      "volume": "38149900"
    },
    {
      "date": "2026-07-08",
      "open": "399.375",
      "high": "399.63",
      "low": "390.51",
      "close": "394.06",
      "volume": "33844910"
    },
    {
      "date": "2026-07-09",
      "open": "393.99",
      "high": "407.86",
      "low": "390.8631",
      "close": "406.55",
      "volume": "37834990"
    },
    {
      "date": "2026-07-10",
      "open": "410.49",
      "high": "413.16",
      "low": "402.8101",
      "close": "407.76",
      "volume": "33410000"
    },
    {
      "date": "2026-07-13",
      "open": "404.61",
      "high": "405.57",
      "low": "391.37",
      "close": "394.76",
      "volume": "32809170"
    },
    {
      "date": "2026-07-14",
      "open": "399.05",
      "high": "402.22",
      "low": "394.76",
      "close": "396.18",
      "volume": "23384990"
    },
    {
      "date": "2026-07-15",
      "open": "399.395",
      "high": "406.5895",
      "low": "390.66",
      "close": "394.46",
      "volume": "31549810"
    },
    {
      "date": "2026-07-16",
      "open": "392.35",
      "high": "395.31",
      "low": "385.32",
      "close": "391.06",
      "volume": "29269110"
    },
    {
      "date": "2026-07-17",
      "open": "381.78",
      "high": "385.6899",
      "low": "377.22",
      "close": "380.84",
      "volume": "31394590"
    },
    {
      "date": "2026-07-20",
      "open": "386.045",
      "high": "386.61",
      "low": "369.425",
      "close": "369.57",
      "volume": "33901520"
    },
    {
      "date": "2026-07-21",
      "open": "371.165",
      "high": "384.07",
      "low": "369.98",
      "close": "378.93",
      "volume": "32735330"
    },
    {
      "date": "2026-07-22",
      "open": "375.53",
      "high": "380.17",
      "low": "372.90",
      "close": "374.01",
      "volume": "30646120"
    },
    {
      "date": "2026-07-23",
      "open": "341.00",
      "high": "342.11",
      "low": "315.735",
      "close": "319.69",
      "volume": "115606400"
    },
    {
      "date": "2026-07-24",
      "open": "320.72",
      "high": "322.96",
      "low": "306.51",
      "close": "313.03",
      "volume": "62760010"
    },
    {
      "date": "2026-07-27",
      "open": "313.24",
      "high": "317.00",
      "low": "304.28",
      "close": "309.22",
      "volume": "44919380"
    },
    {
      "date": "2026-07-28",
      "open": "305.925",
      "high": "311.16",
      "low": "300.69",
      "close": "307.44",
      "volume": "39802420"
    },
    {
      "date": "2026-07-29",
      "open": "307.14",
      "high": "309.06",
      "low": "297.38",
      "close": "298.32",
      "volume": "39478040"
    },
    {
      "date": "2026-07-30",
      "open": "302.70",
      "high": "310.87",
      "low": "301.33",
      "close": "308.85",
      "volume": "38005390"
    },
    {
      "date": "2026-07-31",
      "open": "309.69",
      "high": "315.50",
      "low": "301.97",
      "close": "311.21",
      "volume": "36630560"
    },
    {
      "date": "2026-08-03",
      "open": "310.96",
      "high": "324.65",
      "low": "310.425",
      "close": "322.08",
      "volume": "38281360"
    },
    {
      "date": "2026-08-04",
      "open": "324.00",
      "high": "329.57",
      "low": "320.7901",
      "close": "327.35",
      "volume": "33318300"
    },
    {
      "date": "2026-08-05",
      "open": "323.42",
      "high": "327.14",
      "low": "320.28",
      "close": "321.55",
      "volume": "27820810"
    }
  ]
}