{
  "source": "https://api.nasdaq.com/api/quote/LIN/historical",
  "symbol": "LIN",
  "requested_from_date": "2023-03-02",
  "requested_to_date": "2026-08-06",
  "row_count": 860,
  "rows": [
    {
      "date": "2023-03-02",
      "open": "350.39",
      "high": "354.38",
      "low": "349.55",
      "close": "351.75",
      "volume": "2266645"
    },
    {
      "date": "2023-03-03",
      "open": "355.02",
      "high": "362.74",
      "low": "353.33",
      "close": "362.38",
      "volume": "2929275"
    },
    {
      "date": "2023-03-06",
      "open": "360.00",
      "high": "360.68",
      "low": "356.38",
      "close": "358.05",
      "volume": "3846387"
    },
    {
      "date": "2023-03-07",
      "open": "356.00",
      "high": "357.12",
      "low": "350.46",
      "close": "354.14",
      "volume": "2218111"
    },
    {
      "date": "2023-03-08",
      "open": "353.00",
      "high": "355.72",
      "low": "350.40",
      "close": "354.90",
      "volume": "2222842"
    },
    {
      "date": "2023-03-09",
      "open": "352.09",
      "high": "353.30",
      "low": "344.21",
      "close": "345.92",
      "volume": "2489124"
    },
    {
      "date": "2023-03-10",
      "open": "346.19",
      "high": "347.39",
      "low": "340.11",
      "close": "341.54",
      "volume": "1534105"
    },
    {
      "date": "2023-03-13",
      "open": "338.74",
      "high": "340.63",
      "low": "334.09",
      "close": "334.83",
      "volume": "2228912"
    },
    {
      "date": "2023-03-14",
      "open": "340.94",
      "high": "346.39",
      "low": "339.26",
      "close": "342.44",
      "volume": "2580095"
    },
    {
      "date": "2023-03-15",
      "open": "329.10",
      "high": "332.69",
      "low": "324.11",
      "close": "330.93",
      "volume": "3395328"
    },
    {
      "date": "2023-03-16",
      "open": "328.57",
      "high": "339.60",
      "low": "328.12",
      "close": "338.29",
      "volume": "1750154"
    },
    {
      "date": "2023-03-17",
      "open": "335.80",
      "high": "336.91",
      "low": "329.91",
      "close": "330.49",
      "volume": "5702339"
    },
    {
      "date": "2023-03-20",
      "open": "332.43",
      "high": "339.54",
      "low": "331.95",
      "close": "338.81",
      "volume": "2305149"
    },
    {
      "date": "2023-03-21",
      "open": "343.28",
      "high": "344.15",
      "low": "339.02",
      "close": "341.30",
      "volume": "1792643"
    },
    {
      "date": "2023-03-22",
      "open": "341.04",
      "high": "344.62",
      "low": "338.69",
      "close": "339.15",
      "volume": "1434214"
    },
    {
      "date": "2023-03-23",
      "open": "340.05",
      "high": "346.12",
      "low": "339.55",
      "close": "341.33",
      "volume": "2082145"
    },
    {
      "date": "2023-03-24",
      "open": "339.51",
      "high": "345.45",
      "low": "337.95",
      "close": "344.75",
      "volume": "1793849"
    },
    {
      "date": "2023-03-27",
      "open": "347.83",
      "high": "349.985",
      "low": "345.07",
      "close": "347.10",
      "volume": "1475948"
    },
    {
      "date": "2023-03-28",
      "open": "346.87",
      "high": "348.02",
      "low": "344.56",
      "close": "347.37",
      "volume": "1396658"
    },
    {
      "date": "2023-03-29",
      "open": "351.61",
      "high": "352.845",
      "low": "348.38",
      "close": "349.73",
      "volume": "1132624"
    },
    {
      "date": "2023-03-30",
      "open": "350.45",
      "high": "351.70",
      "low": "348.42",
      "close": "351.54",
      "volume": "1120710"
    },
    {
      "date": "2023-03-31",
      "open": "350.37",
      "high": "355.63",
      "low": "350.045",
      "close": "355.44",
      "volume": "1513468"
    },
    {
      "date": "2023-04-03",
      "open": "353.45",
      "high": "358.99",
      "low": "353.45",
      "close": "358.10",
      "volume": "1878474"
    },
    {
      "date": "2023-04-04",
      "open": "357.26",
      "high": "361.43",
      "low": "356.51",
      "close": "357.80",
      "volume": "2299186"
    },
    {
      "date": "2023-04-05",
      "open": "354.76",
      "high": "356.53",
      "low": "353.285",
      "close": "355.61",
      "volume": "2199781"
    },
    {
      "date": "2023-04-06",
      "open": "352.25",
      "high": "357.21",
      "low": "352.01",
      "close": "356.58",
      "volume": "1627689"
    },
    {
      "date": "2023-04-10",
      "open": "355.14",
      "high": "358.74",
      "low": "354.665",
      "close": "358.56",
      "volume": "1311530"
    },
    {
      "date": "2023-04-11",
      "open": "359.22",
      "high": "360.86",
      "low": "357.04",
      "close": "358.25",
      "volume": "975055"
    },
    {
      "date": "2023-04-12",
      "open": "360.69",
      "high": "362.85",
      "low": "357.95",
      "close": "359.35",
      "volume": "1613716"
    },
    {
      "date": "2023-04-13",
      "open": "358.25",
      "high": "364.14",
      "low": "357.22",
      "close": "361.96",
      "volume": "1667550"
    },
    {
      "date": "2023-04-14",
      "open": "360.97",
      "high": "362.69",
      "low": "357.67",
      "close": "359.67",
      "volume": "1078282"
    },
    {
      "date": "2023-04-17",
      "open": "359.82",
      "high": "362.395",
      "low": "359.51",
      "close": "362.35",
      "volume": "1421563"
    },
    {
      "date": "2023-04-18",
      "open": "364.06",
      "high": "365.84",
      "low": "361.78",
      "close": "364.87",
      "volume": "1084980"
    },
    {
      "date": "2023-04-19",
      "open": "362.52",
      "high": "365.50",
      "low": "361.59",
      "close": "365.31",
      "volume": "1163187"
    },
    {
      "date": "2023-04-20",
      "open": "363.03",
      "high": "367.51",
      "low": "362.77",
      "close": "367.35",
      "volume": "1095481"
    },
    {
      "date": "2023-04-21",
      "open": "364.88",
      "high": "367.15",
      "low": "364.37",
      "close": "366.21",
      "volume": "1677837"
    },
    {
      "date": "2023-04-24",
      "open": "367.37",
      "high": "369.07",
      "low": "366.145",
      "close": "368.01",
      "volume": "1237661"
    },
    {
      "date": "2023-04-25",
      "open": "366.78",
      "high": "369.65",
      "low": "365.011",
      "close": "367.06",
      "volume": "1735860"
    },
    {
      "date": "2023-04-26",
      "open": "364.97",
      "high": "366.13",
      "low": "362.28",
      "close": "365.00",
      "volume": "2055575"
    },
    {
      "date": "2023-04-27",
      "open": "365.59",
      "high": "367.90",
      "low": "359.825",
      "close": "365.64",
      "volume": "1898616"
    },
    {
      "date": "2023-04-28",
      "open": "365.63",
      "high": "370.54",
      "low": "364.90",
      "close": "369.45",
      "volume": "1878866"
    },
    {
      "date": "2023-05-01",
      "open": "370.80",
      "high": "373.58",
      "low": "370.065",
      "close": "372.31",
      "volume": "1018099"
    },
    {
      "date": "2023-05-02",
      "open": "370.44",
      "high": "371.72",
      "low": "367.34",
      "close": "370.04",
      "volume": "1124556"
    },
    {
      "date": "2023-05-03",
      "open": "369.51",
      "high": "371.26",
      "low": "363.36",
      "close": "363.50",
      "volume": "1418886"
    },
    {
      "date": "2023-05-04",
      "open": "362.64",
      "high": "365.21",
      "low": "357.4647",
      "close": "360.80",
      "volume": "1545832"
    },
    {
      "date": "2023-05-05",
      "open": "364.22",
      "high": "367.46",
      "low": "363.58",
      "close": "366.37",
      "volume": "1113588"
    },
    {
      "date": "2023-05-08",
      "open": "368.00",
      "high": "368.67",
      "low": "365.05",
      "close": "365.67",
      "volume": "1261695"
    },
    {
      "date": "2023-05-09",
      "open": "365.00",
      "high": "367.4999",
      "low": "362.73",
      "close": "364.70",
      "volume": "1015506"
    },
    {
      "date": "2023-05-10",
      "open": "369.84",
      "high": "370.18",
      "low": "364.00",
      "close": "368.90",
      "volume": "1304325"
    },
    {
      "date": "2023-05-11",
      "open": "368.43",
      "high": "369.66",
      "low": "365.02",
      "close": "367.04",
      "volume": "1336724"
    },
    {
      "date": "2023-05-12",
      "open": "366.87",
      "high": "370.76",
      "low": "366.4501",
      "close": "370.33",
      "volume": "1189465"
    },
    {
      "date": "2023-05-15",
      "open": "371.09",
      "high": "371.315",
      "low": "365.46",
      "close": "368.80",
      "volume": "1378803"
    },
    {
      "date": "2023-05-16",
      "open": "367.29",
      "high": "368.05",
      "low": "364.56",
      "close": "365.90",
      "volume": "1065285"
    },
    {
      "date": "2023-05-17",
      "open": "367.13",
      "high": "367.13",
      "low": "364.01",
      "close": "365.01",
      "volume": "1296363"
    },
    {
      "date": "2023-05-18",
      "open": "363.77",
      "high": "368.718",
      "low": "362.215",
      "close": "368.19",
      "volume": "1116124"
    },
    {
      "date": "2023-05-19",
      "open": "369.57",
      "high": "372.40",
      "low": "368.94",
      "close": "371.49",
      "volume": "1140930"
    },
    {
      "date": "2023-05-22",
      "open": "372.50",
      "high": "373.07",
      "low": "366.32",
      "close": "366.39",
      "volume": "1207860"
    },
    {
      "date": "2023-05-23",
      "open": "364.00",
      "high": "364.01",
      "low": "353.70",
      "close": "353.94",
      "volume": "2156987"
    },
    {
      "date": "2023-05-24",
      "open": "351.32",
      "high": "356.53",
      "low": "351.05",
      "close": "354.86",
      "volume": "1801252"
    },
    {
      "date": "2023-05-25",
      "open": "356.15",
      "high": "359.12",
      "low": "354.94",
      "close": "356.59",
      "volume": "1994795"
    },
    {
      "date": "2023-05-26",
      "open": "357.12",
      "high": "360.63",
      "low": "354.80",
      "close": "356.21",
      "volume": "1805824"
    },
    {
      "date": "2023-05-30",
      "open": "356.20",
      "high": "356.7625",
      "low": "350.60",
      "close": "354.91",
      "volume": "1801854"
    },
    {
      "date": "2023-05-31",
      "open": "354.11",
      "high": "357.41",
      "low": "352.44",
      "close": "353.66",
      "volume": "2958124"
    },
    {
      "date": "2023-06-01",
      "open": "355.28",
      "high": "357.33",
      "low": "353.23",
      "close": "355.49",
      "volume": "1239491"
    },
    {
      "date": "2023-06-02",
      "open": "357.60",
      "high": "361.64",
      "low": "357.11",
      "close": "360.47",
      "volume": "1337751"
    },
    {
      "date": "2023-06-05",
      "open": "361.76",
      "high": "367.22",
      "low": "360.23",
      "close": "362.81",
      "volume": "1724564"
    },
    {
      "date": "2023-06-06",
      "open": "362.31",
      "high": "364.745",
      "low": "357.79",
      "close": "359.74",
      "volume": "1638010"
    },
    {
      "date": "2023-06-07",
      "open": "358.62",
      "high": "363.60",
      "low": "358.44",
      "close": "362.29",
      "volume": "1440967"
    },
    {
      "date": "2023-06-08",
      "open": "362.10",
      "high": "362.69",
      "low": "359.36",
      "close": "362.21",
      "volume": "1056376"
    },
    {
      "date": "2023-06-09",
      "open": "362.49",
      "high": "362.49",
      "low": "358.75",
      "close": "360.76",
      "volume": "1121612"
    },
    {
      "date": "2023-06-12",
      "open": "362.47",
      "high": "362.47",
      "low": "358.585",
      "close": "362.01",
      "volume": "1021434"
    },
    {
      "date": "2023-06-13",
      "open": "364.23",
      "high": "373.33",
      "low": "363.23",
      "close": "373.26",
      "volume": "2066012"
    },
    {
      "date": "2023-06-14",
      "open": "375.24",
      "high": "376.45",
      "low": "371.93",
      "close": "374.31",
      "volume": "1553188"
    },
    {
      "date": "2023-06-15",
      "open": "375.37",
      "high": "378.50",
      "low": "372.99",
      "close": "376.44",
      "volume": "1228551"
    },
    {
      "date": "2023-06-16",
      "open": "376.75",
      "high": "377.00",
      "low": "373.31",
      "close": "375.29",
      "volume": "4372161"
    },
    {
      "date": "2023-06-20",
      "open": "374.40",
      "high": "374.88",
      "low": "367.84",
      "close": "368.68",
      "volume": "1721720"
    },
    {
      "date": "2023-06-21",
      "open": "367.16",
      "high": "372.06",
      "low": "365.51",
      "close": "370.65",
      "volume": "1542693"
    },
    {
      "date": "2023-06-22",
      "open": "368.28",
      "high": "373.33",
      "low": "365.59",
      "close": "372.64",
      "volume": "1197487"
    },
    {
      "date": "2023-06-23",
      "open": "369.62",
      "high": "371.14",
      "low": "367.19",
      "close": "370.59",
      "volume": "2070677"
    },
    {
      "date": "2023-06-26",
      "open": "369.98",
      "high": "372.00",
      "low": "369.46",
      "close": "370.71",
      "volume": "1089723"
    },
    {
      "date": "2023-06-27",
      "open": "371.62",
      "high": "376.41",
      "low": "371.46",
      "close": "375.75",
      "volume": "1319983"
    },
    {
      "date": "2023-06-28",
      "open": "374.21",
      "high": "375.85",
      "low": "372.35",
      "close": "374.97",
      "volume": "1094000"
    },
    {
      "date": "2023-06-29",
      "open": "373.49",
      "high": "380.6229",
      "low": "373.42",
      "close": "379.19",
      "volume": "1350567"
    },
    {
      "date": "2023-06-30",
      "open": "380.42",
      "high": "383.575",
      "low": "380.02",
      "close": "381.08",
      "volume": "1642800"
    },
    {
      "date": "2023-07-03",
      "open": "382.01",
      "high": "382.35",
      "low": "378.16",
      "close": "378.16",
      "volume": "1118678"
    },
    {
      "date": "2023-07-05",
      "open": "371.12",
      "high": "374.04",
      "low": "365.69",
      "close": "367.24",
      "volume": "2926719"
    },
    {
      "date": "2023-07-06",
      "open": "362.38",
      "high": "364.92",
      "low": "358.37",
      "close": "364.53",
      "volume": "2129972"
    },
    {
      "date": "2023-07-07",
      "open": "363.03",
      "high": "369.89",
      "low": "362.00",
      "close": "364.51",
      "volume": "1336847"
    },
    {
      "date": "2023-07-10",
      "open": "363.90",
      "high": "368.74",
      "low": "363.90",
      "close": "367.55",
      "volume": "1292130"
    },
    {
      "date": "2023-07-11",
      "open": "369.81",
      "high": "371.71",
      "low": "363.265",
      "close": "366.84",
      "volume": "1162040"
    },
    {
      "date": "2023-07-12",
      "open": "370.37",
      "high": "374.93",
      "low": "365.985",
      "close": "374.60",
      "volume": "1557213"
    },
    {
      "date": "2023-07-13",
      "open": "376.10",
      "high": "378.10",
      "low": "373.64",
      "close": "377.14",
      "volume": "1281086"
    },
    {
      "date": "2023-07-14",
      "open": "377.14",
      "high": "379.49",
      "low": "376.50",
      "close": "378.58",
      "volume": "886396"
    },
    {
      "date": "2023-07-17",
      "open": "378.51",
      "high": "383.56",
      "low": "378.50",
      "close": "382.11",
      "volume": "1152062"
    },
    {
      "date": "2023-07-18",
      "open": "376.89",
      "high": "384.55",
      "low": "376.89",
      "close": "384.27",
      "volume": "1099434"
    },
    {
      "date": "2023-07-19",
      "open": "382.39",
      "high": "383.87",
      "low": "374.31",
      "close": "374.71",
      "volume": "1607110"
    },
    {
      "date": "2023-07-20",
      "open": "376.11",
      "high": "381.71",
      "low": "374.75",
      "close": "381.60",
      "volume": "1085126"
    },
    {
      "date": "2023-07-21",
      "open": "380.38",
      "high": "385.405",
      "low": "378.82",
      "close": "384.54",
      "volume": "1195695"
    },
    {
      "date": "2023-07-24",
      "open": "385.00",
      "high": "386.00",
      "low": "381.72",
      "close": "384.69",
      "volume": "1467548"
    },
    {
      "date": "2023-07-25",
      "open": "385.55",
      "high": "391.61",
      "low": "384.89",
      "close": "391.04",
      "volume": "1328442"
    },
    {
      "date": "2023-07-26",
      "open": "387.20",
      "high": "388.48",
      "low": "379.59",
      "close": "388.21",
      "volume": "1825629"
    },
    {
      "date": "2023-07-27",
      "open": "388.21",
      "high": "388.725",
      "low": "383.2142",
      "close": "384.63",
      "volume": "2336445"
    },
    {
      "date": "2023-07-28",
      "open": "386.65",
      "high": "389.145",
      "low": "385.2063",
      "close": "388.71",
      "volume": "1445378"
    },
    {
      "date": "2023-07-31",
      "open": "388.52",
      "high": "390.97",
      "low": "385.95",
      "close": "390.67",
      "volume": "1617160"
    },
    {
      "date": "2023-08-01",
      "open": "389.84",
      "high": "393.665",
      "low": "388.51",
      "close": "388.64",
      "volume": "1468631"
    },
    {
      "date": "2023-08-02",
      "open": "385.62",
      "high": "387.125",
      "low": "383.355",
      "close": "383.78",
      "volume": "1538913"
    },
    {
      "date": "2023-08-03",
      "open": "381.91",
      "high": "384.53",
      "low": "379.11",
      "close": "380.75",
      "volume": "1926047"
    },
    {
      "date": "2023-08-04",
      "open": "384.32",
      "high": "384.395",
      "low": "377.53",
      "close": "377.82",
      "volume": "1648865"
    },
    {
      "date": "2023-08-07",
      "open": "381.00",
      "high": "385.9699",
      "low": "380.655",
      "close": "384.97",
      "volume": "1111977"
    },
    {
      "date": "2023-08-08",
      "open": "383.90",
      "high": "384.34",
      "low": "378.93",
      "close": "381.78",
      "volume": "946797"
    },
    {
      "date": "2023-08-09",
      "open": "383.21",
      "high": "383.87",
      "low": "379.29",
      "close": "379.56",
      "volume": "853369"
    },
    {
      "date": "2023-08-10",
      "open": "381.30",
      "high": "386.5799",
      "low": "380.74",
      "close": "382.32",
      "volume": "824995"
    },
    {
      "date": "2023-08-11",
      "open": "382.33",
      "high": "383.25",
      "low": "380.54",
      "close": "381.82",
      "volume": "692723"
    },
    {
      "date": "2023-08-14",
      "open": "381.11",
      "high": "383.34",
      "low": "379.02",
      "close": "382.17",
      "volume": "1060687"
    },
    {
      "date": "2023-08-15",
      "open": "379.00",
      "high": "380.76",
      "low": "377.74",
      "close": "379.38",
      "volume": "709662"
    },
    {
      "date": "2023-08-16",
      "open": "378.76",
      "high": "381.585",
      "low": "377.37",
      "close": "377.80",
      "volume": "1143793"
    },
    {
      "date": "2023-08-17",
      "open": "379.44",
      "high": "381.20",
      "low": "375.39",
      "close": "376.36",
      "volume": "1229762"
    },
    {
      "date": "2023-08-18",
      "open": "374.56",
      "high": "377.87",
      "low": "373.80",
      "close": "375.10",
      "volume": "1254725"
    },
    {
      "date": "2023-08-21",
      "open": "376.22",
      "high": "378.52",
      "low": "373.47",
      "close": "377.49",
      "volume": "947345"
    },
    {
      "date": "2023-08-22",
      "open": "378.60",
      "high": "380.37",
      "low": "377.367",
      "close": "377.59",
      "volume": "913303"
    },
    {
      "date": "2023-08-23",
      "open": "377.59",
      "high": "379.73",
      "low": "375.725",
      "close": "378.35",
      "volume": "929185"
    },
    {
      "date": "2023-08-24",
      "open": "377.40",
      "high": "380.75",
      "low": "377.115",
      "close": "377.94",
      "volume": "820328"
    },
    {
      "date": "2023-08-25",
      "open": "379.42",
      "high": "383.27",
      "low": "377.91",
      "close": "381.59",
      "volume": "1022076"
    },
    {
      "date": "2023-08-28",
      "open": "382.40",
      "high": "383.96",
      "low": "380.74",
      "close": "382.07",
      "volume": "771993"
    },
    {
      "date": "2023-08-29",
      "open": "381.07",
      "high": "386.99",
      "low": "379.35",
      "close": "386.85",
      "volume": "1060094"
    },
    {
      "date": "2023-08-30",
      "open": "386.90",
      "high": "388.20",
      "low": "385.30",
      "close": "387.09",
      "volume": "780090"
    },
    {
      "date": "2023-08-31",
      "open": "387.66",
      "high": "389.165",
      "low": "386.00",
      "close": "387.04",
      "volume": "1193097"
    },
    {
      "date": "2023-09-01",
      "open": "389.15",
      "high": "391.005",
      "low": "387.58",
      "close": "388.91",
      "volume": "969965"
    },
    {
      "date": "2023-09-05",
      "open": "389.97",
      "high": "389.97",
      "low": "381.45",
      "close": "381.60",
      "volume": "1092673"
    },
    {
      "date": "2023-09-06",
      "open": "380.35",
      "high": "383.83",
      "low": "379.51",
      "close": "383.29",
      "volume": "775501"
    },
    {
      "date": "2023-09-07",
      "open": "384.07",
      "high": "387.435",
      "low": "382.11",
      "close": "386.62",
      "volume": "986394"
    },
    {
      "date": "2023-09-08",
      "open": "386.48",
      "high": "389.49",
      "low": "385.1073",
      "close": "386.81",
      "volume": "1064046"
    },
    {
      "date": "2023-09-11",
      "open": "388.60",
      "high": "391.50",
      "low": "387.48",
      "close": "389.35",
      "volume": "862209"
    },
    {
      "date": "2023-09-12",
      "open": "387.39",
      "high": "389.59",
      "low": "386.99",
      "close": "387.92",
      "volume": "1047862"
    },
    {
      "date": "2023-09-13",
      "open": "386.96",
      "high": "388.68",
      "low": "384.39",
      "close": "385.15",
      "volume": "1207469"
    },
    {
      "date": "2023-09-14",
      "open": "387.28",
      "high": "390.93",
      "low": "385.64",
      "close": "389.80",
      "volume": "1231480"
    },
    {
      "date": "2023-09-15",
      "open": "389.70",
      "high": "393.42",
      "low": "386.01",
      "close": "387.99",
      "volume": "2820452"
    },
    {
      "date": "2023-09-18",
      "open": "387.67",
      "high": "389.375",
      "low": "385.10",
      "close": "387.53",
      "volume": "652059"
    },
    {
      "date": "2023-09-19",
      "open": "388.05",
      "high": "390.39",
      "low": "385.55",
      "close": "389.78",
      "volume": "1459271"
    },
    {
      "date": "2023-09-20",
      "open": "388.65",
      "high": "388.71",
      "low": "378.64",
      "close": "378.82",
      "volume": "1747310"
    },
    {
      "date": "2023-09-21",
      "open": "377.14",
      "high": "377.49",
      "low": "372.32",
      "close": "372.44",
      "volume": "1362216"
    },
    {
      "date": "2023-09-22",
      "open": "370.86",
      "high": "375.97",
      "low": "370.67",
      "close": "372.95",
      "volume": "1017391"
    },
    {
      "date": "2023-09-25",
      "open": "371.18",
      "high": "376.90",
      "low": "369.00",
      "close": "376.57",
      "volume": "1558288"
    },
    {
      "date": "2023-09-26",
      "open": "373.71",
      "high": "375.27",
      "low": "368.97",
      "close": "371.20",
      "volume": "1769515"
    },
    {
      "date": "2023-09-27",
      "open": "371.43",
      "high": "373.915",
      "low": "370.005",
      "close": "372.01",
      "volume": "1254914"
    },
    {
      "date": "2023-09-28",
      "open": "372.69",
      "high": "376.665",
      "low": "371.395",
      "close": "373.49",
      "volume": "1065630"
    },
    {
      "date": "2023-09-29",
      "open": "375.85",
      "high": "376.87",
      "low": "371.95",
      "close": "372.35",
      "volume": "1474300"
    },
    {
      "date": "2023-10-02",
      "open": "370.94",
      "high": "371.44",
      "low": "366.50",
      "close": "370.21",
      "volume": "1298389"
    },
    {
      "date": "2023-10-03",
      "open": "368.60",
      "high": "377.13",
      "low": "367.77",
      "close": "372.83",
      "volume": "1747620"
    },
    {
      "date": "2023-10-04",
      "open": "374.13",
      "high": "379.88",
      "low": "372.76",
      "close": "378.61",
      "volume": "1897908"
    },
    {
      "date": "2023-10-05",
      "open": "378.26",
      "high": "381.00",
      "low": "367.11",
      "close": "369.86",
      "volume": "1822052"
    },
    {
      "date": "2023-10-06",
      "open": "369.24",
      "high": "375.05",
      "low": "367.03",
      "close": "373.54",
      "volume": "1571287"
    },
    {
      "date": "2023-10-09",
      "open": "370.39",
      "high": "374.465",
      "low": "369.24",
      "close": "373.73",
      "volume": "846062"
    },
    {
      "date": "2023-10-10",
      "open": "376.36",
      "high": "381.67",
      "low": "375.09",
      "close": "378.96",
      "volume": "1335511"
    },
    {
      "date": "2023-10-11",
      "open": "380.34",
      "high": "381.59",
      "low": "377.325",
      "close": "378.67",
      "volume": "931392"
    },
    {
      "date": "2023-10-12",
      "open": "380.71",
      "high": "381.40",
      "low": "375.335",
      "close": "377.71",
      "volume": "888419"
    },
    {
      "date": "2023-10-13",
      "open": "379.70",
      "high": "382.46",
      "low": "376.14",
      "close": "377.89",
      "volume": "1214208"
    },
    {
      "date": "2023-10-16",
      "open": "378.48",
      "high": "384.32",
      "low": "378.01",
      "close": "379.24",
      "volume": "1182414"
    },
    {
      "date": "2023-10-17",
      "open": "377.63",
      "high": "382.334",
      "low": "376.475",
      "close": "381.09",
      "volume": "920322"
    },
    {
      "date": "2023-10-18",
      "open": "379.13",
      "high": "379.65",
      "low": "370.915",
      "close": "371.40",
      "volume": "1486624"
    },
    {
      "date": "2023-10-19",
      "open": "370.44",
      "high": "373.59",
      "low": "368.85",
      "close": "370.14",
      "volume": "1249226"
    },
    {
      "date": "2023-10-20",
      "open": "370.00",
      "high": "371.78",
      "low": "365.94",
      "close": "366.36",
      "volume": "1334065"
    },
    {
      "date": "2023-10-23",
      "open": "365.00",
      "high": "368.63",
      "low": "361.02",
      "close": "365.43",
      "volume": "1648739"
    },
    {
      "date": "2023-10-24",
      "open": "366.53",
      "high": "369.42",
      "low": "365.035",
      "close": "367.26",
      "volume": "1590043"
    },
    {
      "date": "2023-10-25",
      "open": "367.83",
      "high": "369.50",
      "low": "362.33",
      "close": "364.38",
      "volume": "1493094"
    },
    {
      "date": "2023-10-26",
      "open": "370.89",
      "high": "374.29",
      "low": "366.12",
      "close": "370.32",
      "volume": "2168464"
    },
    {
      "date": "2023-10-27",
      "open": "367.86",
      "high": "376.56",
      "low": "367.86",
      "close": "370.53",
      "volume": "1945339"
    },
    {
      "date": "2023-10-30",
      "open": "376.07",
      "high": "379.42",
      "low": "373.69",
      "close": "378.87",
      "volume": "1477971"
    },
    {
      "date": "2023-10-31",
      "open": "378.21",
      "high": "384.07",
      "low": "376.70",
      "close": "382.16",
      "volume": "2020689"
    },
    {
      "date": "2023-11-01",
      "open": "382.27",
      "high": "387.53",
      "low": "381.0637",
      "close": "387.10",
      "volume": "1564907"
    },
    {
      "date": "2023-11-02",
      "open": "387.47",
      "high": "391.71",
      "low": "387.44",
      "close": "389.66",
      "volume": "1586674"
    },
    {
      "date": "2023-11-03",
      "open": "390.10",
      "high": "395.18",
      "low": "388.63",
      "close": "392.51",
      "volume": "1339317"
    },
    {
      "date": "2023-11-06",
      "open": "392.55",
      "high": "393.53",
      "low": "390.24",
      "close": "393.00",
      "volume": "1463968"
    },
    {
      "date": "2023-11-07",
      "open": "389.96",
      "high": "390.955",
      "low": "385.12",
      "close": "389.30",
      "volume": "2647373"
    },
    {
      "date": "2023-11-08",
      "open": "391.41",
      "high": "394.13",
      "low": "389.14",
      "close": "392.26",
      "volume": "1631383"
    },
    {
      "date": "2023-11-09",
      "open": "394.33",
      "high": "394.39",
      "low": "390.38",
      "close": "390.98",
      "volume": "1305415"
    },
    {
      "date": "2023-11-10",
      "open": "391.51",
      "high": "400.37",
      "low": "391.51",
      "close": "399.84",
      "volume": "1378076"
    },
    {
      "date": "2023-11-13",
      "open": "396.36",
      "high": "401.95",
      "low": "395.00",
      "close": "399.75",
      "volume": "1420008"
    },
    {
      "date": "2023-11-14",
      "open": "399.57",
      "high": "406.78",
      "low": "399.57",
      "close": "403.76",
      "volume": "1350547"
    },
    {
      "date": "2023-11-15",
      "open": "403.97",
      "high": "406.13",
      "low": "402.10",
      "close": "402.75",
      "volume": "1139901"
    },
    {
      "date": "2023-11-16",
      "open": "403.18",
      "high": "408.9622",
      "low": "402.32",
      "close": "408.39",
      "volume": "1228118"
    },
    {
      "date": "2023-11-17",
      "open": "411.08",
      "high": "411.08",
      "low": "406.50",
      "close": "407.88",
      "volume": "1542480"
    },
    {
      "date": "2023-11-20",
      "open": "407.55",
      "high": "410.12",
      "low": "406.20",
      "close": "408.27",
      "volume": "1678508"
    },
    {
      "date": "2023-11-21",
      "open": "411.04",
      "high": "414.97",
      "low": "409.41",
      "close": "411.91",
      "volume": "1225251"
    },
    {
      "date": "2023-11-22",
      "open": "410.74",
      "high": "412.51",
      "low": "408.11",
      "close": "411.62",
      "volume": "1110974"
    },
    {
      "date": "2023-11-24",
      "open": "412.67",
      "high": "416.1931",
      "low": "411.87",
      "close": "414.22",
      "volume": "711306"
    },
    {
      "date": "2023-11-27",
      "open": "413.83",
      "high": "414.00",
      "low": "410.00",
      "close": "412.80",
      "volume": "1301164"
    },
    {
      "date": "2023-11-28",
      "open": "412.01",
      "high": "413.82",
      "low": "410.02",
      "close": "410.73",
      "volume": "1134339"
    },
    {
      "date": "2023-11-29",
      "open": "412.57",
      "high": "415.29",
      "low": "410.951",
      "close": "411.39",
      "volume": "1405937"
    },
    {
      "date": "2023-11-30",
      "open": "410.46",
      "high": "416.00",
      "low": "409.79",
      "close": "413.77",
      "volume": "4023877"
    },
    {
      "date": "2023-12-01",
      "open": "412.45",
      "high": "415.05",
      "low": "409.97",
      "close": "411.70",
      "volume": "2107310"
    },
    {
      "date": "2023-12-04",
      "open": "409.00",
      "high": "411.24",
      "low": "406.0213",
      "close": "406.64",
      "volume": "2092442"
    },
    {
      "date": "2023-12-05",
      "open": "406.00",
      "high": "406.61",
      "low": "402.15",
      "close": "403.97",
      "volume": "2207044"
    },
    {
      "date": "2023-12-06",
      "open": "403.97",
      "high": "404.17",
      "low": "398.44",
      "close": "400.31",
      "volume": "2263713"
    },
    {
      "date": "2023-12-07",
      "open": "399.41",
      "high": "401.41",
      "low": "397.38",
      "close": "398.65",
      "volume": "1914117"
    },
    {
      "date": "2023-12-08",
      "open": "398.00",
      "high": "401.60",
      "low": "397.46",
      "close": "401.27",
      "volume": "1483659"
    },
    {
      "date": "2023-12-11",
      "open": "400.00",
      "high": "408.29",
      "low": "399.87",
      "close": "408.24",
      "volume": "1653505"
    },
    {
      "date": "2023-12-12",
      "open": "425.69",
      "high": "434.21",
      "low": "420.30",
      "close": "426.72",
      "volume": "6829002"
    },
    {
      "date": "2023-12-13",
      "open": "405.94",
      "high": "414.17",
      "low": "404.665",
      "close": "408.74",
      "volume": "3359596"
    },
    {
      "date": "2023-12-14",
      "open": "406.78",
      "high": "411.12",
      "low": "405.825",
      "close": "409.72",
      "volume": "2220458"
    },
    {
      "date": "2023-12-15",
      "open": "407.41",
      "high": "410.895",
      "low": "404.90",
      "close": "407.38",
      "volume": "4241139"
    },
    {
      "date": "2023-12-18",
      "open": "411.90",
      "high": "412.99",
      "low": "407.77",
      "close": "409.10",
      "volume": "1717608"
    },
    {
      "date": "2023-12-19",
      "open": "412.00",
      "high": "414.25",
      "low": "410.11",
      "close": "412.09",
      "volume": "1344691"
    },
    {
      "date": "2023-12-20",
      "open": "410.74",
      "high": "411.79",
      "low": "405.94",
      "close": "406.36",
      "volume": "1578526"
    },
    {
      "date": "2023-12-21",
      "open": "408.02",
      "high": "409.40",
      "low": "406.61",
      "close": "409.13",
      "volume": "1534008"
    },
    {
      "date": "2023-12-22",
      "open": "410.59",
      "high": "412.28",
      "low": "408.7645",
      "close": "410.74",
      "volume": "838963"
    },
    {
      "date": "2023-12-26",
      "open": "410.61",
      "high": "411.73",
      "low": "409.63",
      "close": "409.93",
      "volume": "619271"
    },
    {
      "date": "2023-12-27",
      "open": "408.00",
      "high": "411.35",
      "low": "408.00",
      "close": "411.21",
      "volume": "850934"
    },
    {
      "date": "2023-12-28",
      "open": "410.53",
      "high": "410.90",
      "low": "409.205",
      "close": "409.77",
      "volume": "814377"
    },
    {
      "date": "2023-12-29",
      "open": "408.72",
      "high": "412.12",
      "low": "407.96",
      "close": "410.71",
      "volume": "975935"
    },
    {
      "date": "2024-01-02",
      "open": "409.78",
      "high": "411.73",
      "low": "406.70",
      "close": "409.58",
      "volume": "1571892"
    },
    {
      "date": "2024-01-03",
      "open": "405.90",
      "high": "409.86",
      "low": "405.29",
      "close": "408.71",
      "volume": "1536315"
    },
    {
      "date": "2024-01-04",
      "open": "407.64",
      "high": "411.65",
      "low": "407.58",
      "close": "408.59",
      "volume": "1517835"
    },
    {
      "date": "2024-01-05",
      "open": "409.05",
      "high": "410.49",
      "low": "406.25",
      "close": "409.12",
      "volume": "1400077"
    },
    {
      "date": "2024-01-08",
      "open": "407.86",
      "high": "409.99",
      "low": "404.36",
      "close": "408.29",
      "volume": "1142302"
    },
    {
      "date": "2024-01-09",
      "open": "407.48",
      "high": "407.78",
      "low": "404.43",
      "close": "406.69",
      "volume": "1256166"
    },
    {
      "date": "2024-01-10",
      "open": "404.43",
      "high": "406.085",
      "low": "404.01",
      "close": "405.88",
      "volume": "1170618"
    },
    {
      "date": "2024-01-11",
      "open": "406.78",
      "high": "407.00",
      "low": "401.64",
      "close": "405.96",
      "volume": "1110526"
    },
    {
      "date": "2024-01-12",
      "open": "408.74",
      "high": "409.56",
      "low": "405.50",
      "close": "408.92",
      "volume": "849170"
    },
    {
      "date": "2024-01-16",
      "open": "407.48",
      "high": "410.61",
      "low": "406.00",
      "close": "406.65",
      "volume": "1464745"
    },
    {
      "date": "2024-01-17",
      "open": "404.47",
      "high": "407.33",
      "low": "403.92",
      "close": "406.75",
      "volume": "1369062"
    },
    {
      "date": "2024-01-18",
      "open": "407.06",
      "high": "408.38",
      "low": "403.74",
      "close": "407.85",
      "volume": "1232218"
    },
    {
      "date": "2024-01-19",
      "open": "407.12",
      "high": "408.00",
      "low": "404.26",
      "close": "407.38",
      "volume": "2265923"
    },
    {
      "date": "2024-01-22",
      "open": "401.88",
      "high": "407.32",
      "low": "401.41",
      "close": "406.47",
      "volume": "2105464"
    },
    {
      "date": "2024-01-23",
      "open": "405.29",
      "high": "408.18",
      "low": "402.165",
      "close": "407.89",
      "volume": "1293867"
    },
    {
      "date": "2024-01-24",
      "open": "407.07",
      "high": "408.39",
      "low": "401.00",
      "close": "401.28",
      "volume": "1594769"
    },
    {
      "date": "2024-01-25",
      "open": "400.72",
      "high": "403.60",
      "low": "400.40",
      "close": "403.47",
      "volume": "1550902"
    },
    {
      "date": "2024-01-26",
      "open": "404.41",
      "high": "405.32",
      "low": "401.67",
      "close": "404.04",
      "volume": "1146625"
    },
    {
      "date": "2024-01-29",
      "open": "404.78",
      "high": "405.8738",
      "low": "402.2598",
      "close": "405.61",
      "volume": "1400491"
    },
    {
      "date": "2024-01-30",
      "open": "406.05",
      "high": "410.54",
      "low": "405.40",
      "close": "407.85",
      "volume": "1647680"
    },
    {
      "date": "2024-01-31",
      "open": "409.46",
      "high": "410.61",
      "low": "403.3326",
      "close": "404.83",
      "volume": "1782044"
    },
    {
      "date": "2024-02-01",
      "open": "408.27",
      "high": "410.00",
      "low": "405.31",
      "close": "408.65",
      "volume": "1893642"
    },
    {
      "date": "2024-02-02",
      "open": "407.02",
      "high": "408.93",
      "low": "404.2373",
      "close": "407.09",
      "volume": "2218561"
    },
    {
      "date": "2024-02-05",
      "open": "396.84",
      "high": "401.98",
      "low": "396.07",
      "close": "400.63",
      "volume": "3487750"
    },
    {
      "date": "2024-02-06",
      "open": "414.89",
      "high": "421.00",
      "low": "411.36",
      "close": "415.56",
      "volume": "3227232"
    },
    {
      "date": "2024-02-07",
      "open": "419.07",
      "high": "423.9719",
      "low": "415.30",
      "close": "416.83",
      "volume": "1985623"
    },
    {
      "date": "2024-02-08",
      "open": "419.30",
      "high": "419.30",
      "low": "413.36",
      "close": "414.00",
      "volume": "1488904"
    },
    {
      "date": "2024-02-09",
      "open": "413.81",
      "high": "419.84",
      "low": "412.29",
      "close": "419.42",
      "volume": "1351477"
    },
    {
      "date": "2024-02-12",
      "open": "420.36",
      "high": "420.985",
      "low": "418.123",
      "close": "419.61",
      "volume": "1272070"
    },
    {
      "date": "2024-02-13",
      "open": "418.92",
      "high": "419.71",
      "low": "414.222",
      "close": "416.25",
      "volume": "1313516"
    },
    {
      "date": "2024-02-14",
      "open": "418.87",
      "high": "420.85",
      "low": "416.62",
      "close": "418.40",
      "volume": "1345168"
    },
    {
      "date": "2024-02-15",
      "open": "420.25",
      "high": "429.24",
      "low": "419.69",
      "close": "428.69",
      "volume": "1721804"
    },
    {
      "date": "2024-02-16",
      "open": "432.27",
      "high": "434.77",
      "low": "430.65",
      "close": "431.63",
      "volume": "1460792"
    },
    {
      "date": "2024-02-20",
      "open": "435.59",
      "high": "439.40",
      "low": "434.19",
      "close": "435.96",
      "volume": "1869207"
    },
    {
      "date": "2024-02-21",
      "open": "437.76",
      "high": "439.75",
      "low": "434.63",
      "close": "439.46",
      "volume": "1230916"
    },
    {
      "date": "2024-02-22",
      "open": "441.77",
      "high": "447.83",
      "low": "438.73",
      "close": "447.03",
      "volume": "1386858"
    },
    {
      "date": "2024-02-23",
      "open": "448.30",
      "high": "448.535",
      "low": "445.31",
      "close": "447.56",
      "volume": "1164860"
    },
    {
      "date": "2024-02-26",
      "open": "447.56",
      "high": "448.05",
      "low": "444.51",
      "close": "444.94",
      "volume": "1285980"
    },
    {
      "date": "2024-02-27",
      "open": "443.56",
      "high": "444.95",
      "low": "441.86",
      "close": "444.80",
      "volume": "1086269"
    },
    {
      "date": "2024-02-28",
      "open": "444.11",
      "high": "451.73",
      "low": "443.52",
      "close": "451.20",
      "volume": "1562559"
    },
    {
      "date": "2024-02-29",
      "open": "452.65",
      "high": "453.11",
      "low": "445.10",
      "close": "448.82",
      "volume": "3684235"
    },
    {
      "date": "2024-03-01",
      "open": "448.00",
      "high": "450.97",
      "low": "447.00",
      "close": "449.21",
      "volume": "1656087"
    },
    {
      "date": "2024-03-04",
      "open": "449.21",
      "high": "456.66",
      "low": "448.725",
      "close": "455.60",
      "volume": "2291760"
    },
    {
      "date": "2024-03-05",
      "open": "456.37",
      "high": "463.04",
      "low": "456.37",
      "close": "460.96",
      "volume": "4102913"
    },
    {
      "date": "2024-03-06",
      "open": "458.98",
      "high": "465.11",
      "low": "458.98",
      "close": "463.61",
      "volume": "2599858"
    },
    {
      "date": "2024-03-07",
      "open": "465.00",
      "high": "467.77",
      "low": "461.63",
      "close": "465.29",
      "volume": "2514029"
    },
    {
      "date": "2024-03-08",
      "open": "466.29",
      "high": "466.29",
      "low": "461.98",
      "close": "462.55",
      "volume": "2469190"
    },
    {
      "date": "2024-03-11",
      "open": "473.98",
      "high": "473.98",
      "low": "466.75",
      "close": "469.48",
      "volume": "4251545"
    },
    {
      "date": "2024-03-12",
      "open": "467.39",
      "high": "473.21",
      "low": "466.89",
      "close": "471.47",
      "volume": "3259369"
    },
    {
      "date": "2024-03-13",
      "open": "469.96",
      "high": "477.71",
      "low": "469.96",
      "close": "474.89",
      "volume": "3239963"
    },
    {
      "date": "2024-03-14",
      "open": "475.93",
      "high": "477.00",
      "low": "473.09",
      "close": "473.94",
      "volume": "3551334"
    },
    {
      "date": "2024-03-15",
      "open": "472.61",
      "high": "473.84",
      "low": "466.38",
      "close": "468.23",
      "volume": "33347620"
    },
    {
      "date": "2024-03-18",
      "open": "468.64",
      "high": "475.98",
      "low": "465.56",
      "close": "466.11",
      "volume": "3026421"
    },
    {
      "date": "2024-03-19",
      "open": "467.00",
      "high": "468.23",
      "low": "464.855",
      "close": "466.73",
      "volume": "1883132"
    },
    {
      "date": "2024-03-20",
      "open": "466.29",
      "high": "468.28",
      "low": "464.13",
      "close": "466.79",
      "volume": "2146444"
    },
    {
      "date": "2024-03-21",
      "open": "464.65",
      "high": "468.62",
      "low": "463.34",
      "close": "466.30",
      "volume": "2723870"
    },
    {
      "date": "2024-03-22",
      "open": "464.36",
      "high": "469.21",
      "low": "462.49",
      "close": "468.24",
      "volume": "1687410"
    },
    {
      "date": "2024-03-25",
      "open": "467.21",
      "high": "468.265",
      "low": "464.45",
      "close": "466.90",
      "volume": "1391048"
    },
    {
      "date": "2024-03-26",
      "open": "464.94",
      "high": "468.34",
      "low": "464.94",
      "close": "467.55",
      "volume": "1265325"
    },
    {
      "date": "2024-03-27",
      "open": "462.97",
      "high": "467.23",
      "low": "460.95",
      "close": "466.23",
      "volume": "1590766"
    },
    {
      "date": "2024-03-28",
      "open": "463.63",
      "high": "465.91",
      "low": "462.61",
      "close": "464.32",
      "volume": "1784986"
    },
    {
      "date": "2024-04-01",
      "open": "465.94",
      "high": "466.55",
      "low": "461.81",
      "close": "463.40",
      "volume": "1027333"
    },
    {
      "date": "2024-04-02",
      "open": "462.37",
      "high": "464.2227",
      "low": "460.835",
      "close": "461.34",
      "volume": "1451115"
    },
    {
      "date": "2024-04-03",
      "open": "460.82",
      "high": "464.34",
      "low": "460.175",
      "close": "462.47",
      "volume": "1449208"
    },
    {
      "date": "2024-04-04",
      "open": "463.32",
      "high": "466.94",
      "low": "455.97",
      "close": "457.26",
      "volume": "2258546"
    },
    {
      "date": "2024-04-05",
      "open": "457.52",
      "high": "465.79",
      "low": "456.57",
      "close": "464.70",
      "volume": "1575880"
    },
    {
      "date": "2024-04-08",
      "open": "462.87",
      "high": "463.09",
      "low": "459.49",
      "close": "461.67",
      "volume": "1744339"
    },
    {
      "date": "2024-04-09",
      "open": "460.67",
      "high": "461.82",
      "low": "453.65",
      "close": "457.94",
      "volume": "1472256"
    },
    {
      "date": "2024-04-10",
      "open": "453.43",
      "high": "453.83",
      "low": "449.34",
      "close": "450.49",
      "volume": "1838189"
    },
    {
      "date": "2024-04-11",
      "open": "451.58",
      "high": "455.97",
      "low": "448.28",
      "close": "453.00",
      "volume": "1681767"
    },
    {
      "date": "2024-04-12",
      "open": "450.21",
      "high": "451.63",
      "low": "444.155",
      "close": "447.41",
      "volume": "1976740"
    },
    {
      "date": "2024-04-15",
      "open": "449.92",
      "high": "453.91",
      "low": "443.825",
      "close": "444.75",
      "volume": "1712064"
    },
    {
      "date": "2024-04-16",
      "open": "446.74",
      "high": "446.86",
      "low": "442.86",
      "close": "445.78",
      "volume": "1577300"
    },
    {
      "date": "2024-04-17",
      "open": "445.58",
      "high": "449.11",
      "low": "443.98",
      "close": "446.79",
      "volume": "1216831"
    },
    {
      "date": "2024-04-18",
      "open": "450.97",
      "high": "451.19",
      "low": "445.52",
      "close": "446.43",
      "volume": "1070337"
    },
    {
      "date": "2024-04-19",
      "open": "451.97",
      "high": "451.97",
      "low": "444.09",
      "close": "446.30",
      "volume": "1831208"
    },
    {
      "date": "2024-04-22",
      "open": "443.38",
      "high": "448.98",
      "low": "441.73",
      "close": "446.97",
      "volume": "1346060"
    },
    {
      "date": "2024-04-23",
      "open": "446.57",
      "high": "448.1018",
      "low": "444.09",
      "close": "445.06",
      "volume": "1509928"
    },
    {
      "date": "2024-04-24",
      "open": "437.21",
      "high": "444.61",
      "low": "433.38",
      "close": "444.32",
      "volume": "1969118"
    },
    {
      "date": "2024-04-25",
      "open": "442.52",
      "high": "445.25",
      "low": "439.10",
      "close": "443.83",
      "volume": "1442677"
    },
    {
      "date": "2024-04-26",
      "open": "439.46",
      "high": "445.69",
      "low": "439.46",
      "close": "443.18",
      "volume": "1583773"
    },
    {
      "date": "2024-04-29",
      "open": "445.77",
      "high": "448.13",
      "low": "442.28",
      "close": "445.07",
      "volume": "1260302"
    },
    {
      "date": "2024-04-30",
      "open": "443.65",
      "high": "444.71",
      "low": "440.245",
      "close": "440.96",
      "volume": "2172777"
    },
    {
      "date": "2024-05-01",
      "open": "442.79",
      "high": "449.40",
      "low": "441.98",
      "close": "442.62",
      "volume": "1824287"
    },
    {
      "date": "2024-05-02",
      "open": "425.82",
      "high": "425.82",
      "low": "413.61",
      "close": "419.62",
      "volume": "5267333"
    },
    {
      "date": "2024-05-03",
      "open": "418.08",
      "high": "425.77",
      "low": "418.08",
      "close": "423.60",
      "volume": "2657419"
    },
    {
      "date": "2024-05-06",
      "open": "426.98",
      "high": "428.58",
      "low": "423.45",
      "close": "426.62",
      "volume": "1533533"
    },
    {
      "date": "2024-05-07",
      "open": "429.71",
      "high": "437.94",
      "low": "427.45",
      "close": "430.00",
      "volume": "1556578"
    },
    {
      "date": "2024-05-08",
      "open": "430.01",
      "high": "430.87",
      "low": "426.93",
      "close": "427.71",
      "volume": "1344802"
    },
    {
      "date": "2024-05-09",
      "open": "429.79",
      "high": "430.94",
      "low": "428.28",
      "close": "429.86",
      "volume": "1740116"
    },
    {
      "date": "2024-05-10",
      "open": "430.50",
      "high": "434.83",
      "low": "430.47",
      "close": "434.39",
      "volume": "1234538"
    },
    {
      "date": "2024-05-13",
      "open": "435.07",
      "high": "437.16",
      "low": "433.71",
      "close": "434.78",
      "volume": "1269769"
    },
    {
      "date": "2024-05-14",
      "open": "434.50",
      "high": "435.42",
      "low": "430.13",
      "close": "432.11",
      "volume": "1288097"
    },
    {
      "date": "2024-05-15",
      "open": "434.28",
      "high": "435.36",
      "low": "429.53",
      "close": "430.82",
      "volume": "1745201"
    },
    {
      "date": "2024-05-16",
      "open": "431.73",
      "high": "432.63",
      "low": "427.85",
      "close": "429.69",
      "volume": "1839684"
    },
    {
      "date": "2024-05-17",
      "open": "430.31",
      "high": "433.47",
      "low": "429.795",
      "close": "432.52",
      "volume": "1150669"
    },
    {
      "date": "2024-05-20",
      "open": "432.73",
      "high": "432.9834",
      "low": "431.03",
      "close": "432.61",
      "volume": "1499200"
    },
    {
      "date": "2024-05-21",
      "open": "431.48",
      "high": "437.17",
      "low": "431.48",
      "close": "435.04",
      "volume": "1228279"
    },
    {
      "date": "2024-05-22",
      "open": "435.19",
      "high": "436.7914",
      "low": "432.30",
      "close": "434.79",
      "volume": "1655022"
    },
    {
      "date": "2024-05-23",
      "open": "435.94",
      "high": "436.9584",
      "low": "431.68",
      "close": "432.30",
      "volume": "1674851"
    },
    {
      "date": "2024-05-24",
      "open": "433.28",
      "high": "437.515",
      "low": "432.97",
      "close": "435.57",
      "volume": "1157621"
    },
    {
      "date": "2024-05-28",
      "open": "430.99",
      "high": "433.31",
      "low": "427.14",
      "close": "429.92",
      "volume": "1696558"
    },
    {
      "date": "2024-05-29",
      "open": "425.58",
      "high": "428.36",
      "low": "423.85",
      "close": "426.18",
      "volume": "1465871"
    },
    {
      "date": "2024-05-30",
      "open": "425.85",
      "high": "430.53",
      "low": "425.25",
      "close": "430.11",
      "volume": "1375916"
    },
    {
      "date": "2024-05-31",
      "open": "430.11",
      "high": "435.99",
      "low": "427.529",
      "close": "435.52",
      "volume": "3621578"
    },
    {
      "date": "2024-06-03",
      "open": "434.14",
      "high": "436.58",
      "low": "430.06",
      "close": "434.33",
      "volume": "1808999"
    },
    {
      "date": "2024-06-04",
      "open": "431.31",
      "high": "434.10",
      "low": "428.63",
      "close": "431.14",
      "volume": "2157420"
    },
    {
      "date": "2024-06-05",
      "open": "431.74",
      "high": "435.56",
      "low": "429.33",
      "close": "435.08",
      "volume": "2116826"
    },
    {
      "date": "2024-06-06",
      "open": "436.02",
      "high": "436.02",
      "low": "431.96",
      "close": "433.85",
      "volume": "1282667"
    },
    {
      "date": "2024-06-07",
      "open": "434.01",
      "high": "438.19",
      "low": "431.59",
      "close": "433.70",
      "volume": "1491952"
    },
    {
      "date": "2024-06-10",
      "open": "432.73",
      "high": "434.10",
      "low": "431.20",
      "close": "432.00",
      "volume": "1407995"
    },
    {
      "date": "2024-06-11",
      "open": "427.84",
      "high": "435.78",
      "low": "426.60",
      "close": "435.48",
      "volume": "1582360"
    },
    {
      "date": "2024-06-12",
      "open": "437.60",
      "high": "440.52",
      "low": "433.91",
      "close": "434.17",
      "volume": "1914845"
    },
    {
      "date": "2024-06-13",
      "open": "431.00",
      "high": "440.85",
      "low": "430.37",
      "close": "439.80",
      "volume": "1650040"
    },
    {
      "date": "2024-06-14",
      "open": "437.43",
      "high": "438.16",
      "low": "434.11",
      "close": "436.95",
      "volume": "1396066"
    },
    {
      "date": "2024-06-17",
      "open": "436.36",
      "high": "443.28",
      "low": "435.005",
      "close": "440.63",
      "volume": "1939053"
    },
    {
      "date": "2024-06-18",
      "open": "439.61",
      "high": "440.75",
      "low": "435.23",
      "close": "440.02",
      "volume": "1384539"
    },
    {
      "date": "2024-06-20",
      "open": "439.08",
      "high": "445.22",
      "low": "438.48",
      "close": "442.63",
      "volume": "1626052"
    },
    {
      "date": "2024-06-21",
      "open": "443.40",
      "high": "443.98",
      "low": "440.00",
      "close": "442.75",
      "volume": "4046155"
    },
    {
      "date": "2024-06-24",
      "open": "444.74",
      "high": "446.48",
      "low": "442.14",
      "close": "443.14",
      "volume": "1441134"
    },
    {
      "date": "2024-06-25",
      "open": "443.98",
      "high": "445.07",
      "low": "440.33",
      "close": "441.17",
      "volume": "1522986"
    },
    {
      "date": "2024-06-26",
      "open": "439.78",
      "high": "440.67",
      "low": "436.35",
      "close": "438.42",
      "volume": "1634386"
    },
    {
      "date": "2024-06-27",
      "open": "440.67",
      "high": "441.53",
      "low": "437.55",
      "close": "440.22",
      "volume": "1236489"
    },
    {
      "date": "2024-06-28",
      "open": "440.12",
      "high": "442.255",
      "low": "438.12",
      "close": "438.81",
      "volume": "2470164"
    },
    {
      "date": "2024-07-01",
      "open": "439.15",
      "high": "440.78",
      "low": "425.4001",
      "close": "428.94",
      "volume": "2462891"
    },
    {
      "date": "2024-07-02",
      "open": "428.00",
      "high": "430.50",
      "low": "424.63",
      "close": "430.09",
      "volume": "1886562"
    },
    {
      "date": "2024-07-03",
      "open": "429.62",
      "high": "433.67",
      "low": "429.495",
      "close": "432.94",
      "volume": "865090"
    },
    {
      "date": "2024-07-05",
      "open": "432.41",
      "high": "435.95",
      "low": "429.20",
      "close": "435.72",
      "volume": "1499382"
    },
    {
      "date": "2024-07-08",
      "open": "436.63",
      "high": "437.925",
      "low": "434.32",
      "close": "435.74",
      "volume": "1502415"
    },
    {
      "date": "2024-07-09",
      "open": "434.20",
      "high": "435.60",
      "low": "430.75",
      "close": "431.20",
      "volume": "1052132"
    },
    {
      "date": "2024-07-10",
      "open": "433.11",
      "high": "436.05",
      "low": "430.31",
      "close": "434.95",
      "volume": "1554099"
    },
    {
      "date": "2024-07-11",
      "open": "435.10",
      "high": "438.12",
      "low": "433.6029",
      "close": "434.89",
      "volume": "1368648"
    },
    {
      "date": "2024-07-12",
      "open": "437.59",
      "high": "444.4303",
      "low": "436.65",
      "close": "440.70",
      "volume": "1843894"
    },
    {
      "date": "2024-07-15",
      "open": "440.70",
      "high": "441.14",
      "low": "437.525",
      "close": "438.18",
      "volume": "1271495"
    },
    {
      "date": "2024-07-16",
      "open": "438.06",
      "high": "447.995",
      "low": "438.06",
      "close": "445.73",
      "volume": "1173359"
    },
    {
      "date": "2024-07-17",
      "open": "447.10",
      "high": "451.76",
      "low": "446.73",
      "close": "449.29",
      "volume": "1896543"
    },
    {
      "date": "2024-07-18",
      "open": "445.54",
      "high": "451.36",
      "low": "445.54",
      "close": "446.04",
      "volume": "1458658"
    },
    {
      "date": "2024-07-19",
      "open": "445.37",
      "high": "445.595",
      "low": "441.92",
      "close": "444.75",
      "volume": "1503763"
    },
    {
      "date": "2024-07-22",
      "open": "447.88",
      "high": "448.71",
      "low": "444.45",
      "close": "446.10",
      "volume": "1096765"
    },
    {
      "date": "2024-07-23",
      "open": "447.89",
      "high": "448.62",
      "low": "445.01",
      "close": "447.41",
      "volume": "1060932"
    },
    {
      "date": "2024-07-24",
      "open": "448.47",
      "high": "449.57",
      "low": "442.625",
      "close": "443.76",
      "volume": "1700670"
    },
    {
      "date": "2024-07-25",
      "open": "444.98",
      "high": "448.40",
      "low": "441.98",
      "close": "443.03",
      "volume": "1777266"
    },
    {
      "date": "2024-07-26",
      "open": "444.12",
      "high": "452.75",
      "low": "443.455",
      "close": "451.39",
      "volume": "1307402"
    },
    {
      "date": "2024-07-29",
      "open": "451.47",
      "high": "453.22",
      "low": "449.06",
      "close": "449.96",
      "volume": "1015242"
    },
    {
      "date": "2024-07-30",
      "open": "452.57",
      "high": "456.73",
      "low": "450.64",
      "close": "450.85",
      "volume": "1755633"
    },
    {
      "date": "2024-07-31",
      "open": "453.57",
      "high": "458.175",
      "low": "452.515",
      "close": "453.50",
      "volume": "1874030"
    },
    {
      "date": "2024-08-01",
      "open": "456.07",
      "high": "459.47",
      "low": "449.91",
      "close": "453.34",
      "volume": "2243978"
    },
    {
      "date": "2024-08-02",
      "open": "449.61",
      "high": "457.79",
      "low": "443.71",
      "close": "454.00",
      "volume": "2714589"
    },
    {
      "date": "2024-08-05",
      "open": "453.99",
      "high": "455.67",
      "low": "441.23",
      "close": "443.50",
      "volume": "2281767"
    },
    {
      "date": "2024-08-06",
      "open": "444.07",
      "high": "451.22",
      "low": "443.6001",
      "close": "445.66",
      "volume": "1598269"
    },
    {
      "date": "2024-08-07",
      "open": "449.32",
      "high": "451.00",
      "low": "441.315",
      "close": "441.86",
      "volume": "1619371"
    },
    {
      "date": "2024-08-08",
      "open": "442.23",
      "high": "447.84",
      "low": "440.93",
      "close": "447.54",
      "volume": "1491256"
    },
    {
      "date": "2024-08-09",
      "open": "446.98",
      "high": "448.16",
      "low": "442.16",
      "close": "447.02",
      "volume": "1108634"
    },
    {
      "date": "2024-08-12",
      "open": "447.02",
      "high": "448.395",
      "low": "445.10",
      "close": "446.78",
      "volume": "853023"
    },
    {
      "date": "2024-08-13",
      "open": "448.51",
      "high": "450.27",
      "low": "445.75",
      "close": "449.70",
      "volume": "1174857"
    },
    {
      "date": "2024-08-14",
      "open": "451.66",
      "high": "451.99",
      "low": "449.15",
      "close": "451.18",
      "volume": "906764"
    },
    {
      "date": "2024-08-15",
      "open": "452.05",
      "high": "456.775",
      "low": "451.39",
      "close": "456.14",
      "volume": "1105151"
    },
    {
      "date": "2024-08-16",
      "open": "456.14",
      "high": "457.40",
      "low": "452.31",
      "close": "456.82",
      "volume": "1115354"
    },
    {
      "date": "2024-08-19",
      "open": "457.21",
      "high": "458.75",
      "low": "456.16",
      "close": "458.58",
      "volume": "1013716"
    },
    {
      "date": "2024-08-20",
      "open": "458.62",
      "high": "460.97",
      "low": "456.59",
      "close": "458.07",
      "volume": "1115635"
    },
    {
      "date": "2024-08-21",
      "open": "459.95",
      "high": "462.13",
      "low": "458.39",
      "close": "461.75",
      "volume": "853900"
    },
    {
      "date": "2024-08-22",
      "open": "461.84",
      "high": "464.66",
      "low": "459.91",
      "close": "461.71",
      "volume": "1179129"
    },
    {
      "date": "2024-08-23",
      "open": "464.50",
      "high": "466.44",
      "low": "461.54",
      "close": "465.74",
      "volume": "1307962"
    },
    {
      "date": "2024-08-26",
      "open": "465.64",
      "high": "469.76",
      "low": "465.07",
      "close": "468.46",
      "volume": "1216330"
    },
    {
      "date": "2024-08-27",
      "open": "472.71",
      "high": "472.79",
      "low": "468.62",
      "close": "472.34",
      "volume": "1293524"
    },
    {
      "date": "2024-08-28",
      "open": "472.84",
      "high": "475.64",
      "low": "470.867",
      "close": "472.84",
      "volume": "1327160"
    },
    {
      "date": "2024-08-29",
      "open": "473.73",
      "high": "476.58",
      "low": "470.32",
      "close": "472.73",
      "volume": "944748"
    },
    {
      "date": "2024-08-30",
      "open": "475.04",
      "high": "479.79",
      "low": "471.47",
      "close": "478.25",
      "volume": "1385635"
    },
    {
      "date": "2024-09-03",
      "open": "473.94",
      "high": "478.62",
      "low": "472.88",
      "close": "474.05",
      "volume": "2104159"
    },
    {
      "date": "2024-09-04",
      "open": "476.21",
      "high": "477.58",
      "low": "471.57",
      "close": "472.13",
      "volume": "1310432"
    },
    {
      "date": "2024-09-05",
      "open": "470.34",
      "high": "471.465",
      "low": "463.0865",
      "close": "465.52",
      "volume": "1882408"
    },
    {
      "date": "2024-09-06",
      "open": "464.35",
      "high": "467.67",
      "low": "456.17",
      "close": "456.85",
      "volume": "2012129"
    },
    {
      "date": "2024-09-09",
      "open": "460.07",
      "high": "465.53",
      "low": "459.515",
      "close": "463.08",
      "volume": "2076187"
    },
    {
      "date": "2024-09-10",
      "open": "461.97",
      "high": "465.63",
      "low": "460.84",
      "close": "463.72",
      "volume": "1247096"
    },
    {
      "date": "2024-09-11",
      "open": "463.875",
      "high": "465.85",
      "low": "453.50",
      "close": "465.11",
      "volume": "1585448"
    },
    {
      "date": "2024-09-12",
      "open": "466.43",
      "high": "467.44",
      "low": "462.41",
      "close": "467.34",
      "volume": "1917022"
    },
    {
      "date": "2024-09-13",
      "open": "465.51",
      "high": "471.78",
      "low": "465.00",
      "close": "468.81",
      "volume": "1162683"
    },
    {
      "date": "2024-09-16",
      "open": "474.43",
      "high": "475.49",
      "low": "470.39",
      "close": "474.91",
      "volume": "1307227"
    },
    {
      "date": "2024-09-17",
      "open": "475.52",
      "high": "476.98",
      "low": "470.51",
      "close": "471.66",
      "volume": "1357093"
    },
    {
      "date": "2024-09-18",
      "open": "471.66",
      "high": "471.66",
      "low": "464.73",
      "close": "467.03",
      "volume": "1149879"
    },
    {
      "date": "2024-09-19",
      "open": "472.80",
      "high": "473.15",
      "low": "468.61",
      "close": "469.17",
      "volume": "1897226"
    },
    {
      "date": "2024-09-20",
      "open": "469.50",
      "high": "472.11",
      "low": "466.75",
      "close": "471.91",
      "volume": "3672715"
    },
    {
      "date": "2024-09-23",
      "open": "474.70",
      "high": "479.19",
      "low": "472.10",
      "close": "477.36",
      "volume": "1148395"
    },
    {
      "date": "2024-09-24",
      "open": "478.95",
      "high": "480.755",
      "low": "475.49",
      "close": "479.35",
      "volume": "1588622"
    },
    {
      "date": "2024-09-25",
      "open": "481.00",
      "high": "481.60",
      "low": "475.70",
      "close": "477.01",
      "volume": "1283879"
    },
    {
      "date": "2024-09-26",
      "open": "479.00",
      "high": "482.11",
      "low": "476.50",
      "close": "481.68",
      "volume": "1092768"
    },
    {
      "date": "2024-09-27",
      "open": "479.70",
      "high": "483.3579",
      "low": "479.28",
      "close": "479.51",
      "volume": "1252607"
    },
    {
      "date": "2024-09-30",
      "open": "479.31",
      "high": "479.585",
      "low": "474.15",
      "close": "476.86",
      "volume": "1532652"
    },
    {
      "date": "2024-10-01",
      "open": "476.96",
      "high": "477.86",
      "low": "473.89",
      "close": "475.02",
      "volume": "1342135"
    },
    {
      "date": "2024-10-02",
      "open": "474.06",
      "high": "477.44",
      "low": "472.66",
      "close": "475.84",
      "volume": "1024605"
    },
    {
      "date": "2024-10-03",
      "open": "471.96",
      "high": "472.75",
      "low": "468.15",
      "close": "469.75",
      "volume": "1072337"
    },
    {
      "date": "2024-10-04",
      "open": "470.16",
      "high": "470.83",
      "low": "464.875",
      "close": "468.18",
      "volume": "2131023"
    },
    {
      "date": "2024-10-07",
      "open": "464.45",
      "high": "466.34",
      "low": "460.77",
      "close": "463.24",
      "volume": "2019552"
    },
    {
      "date": "2024-10-08",
      "open": "465.51",
      "high": "470.06",
      "low": "465.11",
      "close": "469.44",
      "volume": "1272286"
    },
    {
      "date": "2024-10-09",
      "open": "467.50",
      "high": "470.635",
      "low": "467.03",
      "close": "469.57",
      "volume": "1245473"
    },
    {
      "date": "2024-10-10",
      "open": "471.91",
      "high": "472.63",
      "low": "467.735",
      "close": "469.42",
      "volume": "1249525"
    },
    {
      "date": "2024-10-11",
      "open": "472.10",
      "high": "474.6078",
      "low": "470.835",
      "close": "474.04",
      "volume": "1105320"
    },
    {
      "date": "2024-10-14",
      "open": "474.38",
      "high": "478.15",
      "low": "473.42",
      "close": "477.58",
      "volume": "1076836"
    },
    {
      "date": "2024-10-15",
      "open": "477.58",
      "high": "483.35",
      "low": "477.20",
      "close": "480.71",
      "volume": "1477106"
    },
    {
      "date": "2024-10-16",
      "open": "478.52",
      "high": "485.32",
      "low": "478.32",
      "close": "483.98",
      "volume": "1210130"
    },
    {
      "date": "2024-10-17",
      "open": "486.92",
      "high": "487.49",
      "low": "484.38",
      "close": "486.06",
      "volume": "1051750"
    },
    {
      "date": "2024-10-18",
      "open": "483.14",
      "high": "487.275",
      "low": "481.51",
      "close": "486.45",
      "volume": "1255247"
    },
    {
      "date": "2024-10-21",
      "open": "484.95",
      "high": "485.49",
      "low": "481.06",
      "close": "483.36",
      "volume": "1065694"
    },
    {
      "date": "2024-10-22",
      "open": "481.78",
      "high": "482.48",
      "low": "478.00",
      "close": "481.95",
      "volume": "1429702"
    },
    {
      "date": "2024-10-23",
      "open": "479.17",
      "high": "482.24",
      "low": "476.86",
      "close": "477.43",
      "volume": "1541370"
    },
    {
      "date": "2024-10-24",
      "open": "478.35",
      "high": "478.43",
      "low": "471.622",
      "close": "474.46",
      "volume": "994284"
    },
    {
      "date": "2024-10-25",
      "open": "475.12",
      "high": "478.65",
      "low": "472.93",
      "close": "473.76",
      "volume": "2458462"
    },
    {
      "date": "2024-10-28",
      "open": "475.81",
      "high": "478.00",
      "low": "473.71",
      "close": "476.00",
      "volume": "1440395"
    },
    {
      "date": "2024-10-29",
      "open": "474.65",
      "high": "476.32",
      "low": "472.75",
      "close": "474.66",
      "volume": "2056582"
    },
    {
      "date": "2024-10-30",
      "open": "473.27",
      "high": "475.00",
      "low": "472.34",
      "close": "473.40",
      "volume": "1794313"
    },
    {
      "date": "2024-10-31",
      "open": "454.95",
      "high": "463.00",
      "low": "454.47",
      "close": "456.15",
      "volume": "3615602"
    },
    {
      "date": "2024-11-01",
      "open": "456.51",
      "high": "459.33",
      "low": "453.50",
      "close": "457.31",
      "volume": "2347398"
    },
    {
      "date": "2024-11-04",
      "open": "457.98",
      "high": "461.80",
      "low": "456.29",
      "close": "458.32",
      "volume": "1616117"
    },
    {
      "date": "2024-11-05",
      "open": "458.32",
      "high": "460.86",
      "low": "454.17",
      "close": "454.89",
      "volume": "1749314"
    },
    {
      "date": "2024-11-06",
      "open": "463.82",
      "high": "465.69",
      "low": "458.32",
      "close": "462.63",
      "volume": "2626911"
    },
    {
      "date": "2024-11-07",
      "open": "465.00",
      "high": "467.98",
      "low": "463.59",
      "close": "465.47",
      "volume": "1925468"
    },
    {
      "date": "2024-11-08",
      "open": "465.33",
      "high": "465.615",
      "low": "459.21",
      "close": "459.48",
      "volume": "1496836"
    },
    {
      "date": "2024-11-11",
      "open": "459.48",
      "high": "462.385",
      "low": "455.35",
      "close": "456.44",
      "volume": "1981242"
    },
    {
      "date": "2024-11-12",
      "open": "458.27",
      "high": "460.29",
      "low": "453.58",
      "close": "455.59",
      "volume": "1748986"
    },
    {
      "date": "2024-11-13",
      "open": "453.84",
      "high": "457.54",
      "low": "450.86",
      "close": "456.24",
      "volume": "1538420"
    },
    {
      "date": "2024-11-14",
      "open": "455.65",
      "high": "457.87",
      "low": "453.10",
      "close": "453.49",
      "volume": "1666958"
    },
    {
      "date": "2024-11-15",
      "open": "451.07",
      "high": "451.69",
      "low": "446.90",
      "close": "449.10",
      "volume": "2417805"
    },
    {
      "date": "2024-11-18",
      "open": "446.53",
      "high": "449.26",
      "low": "445.29",
      "close": "448.57",
      "volume": "1751439"
    },
    {
      "date": "2024-11-19",
      "open": "443.80",
      "high": "444.6656",
      "low": "439.76",
      "close": "444.06",
      "volume": "2084551"
    },
    {
      "date": "2024-11-20",
      "open": "443.74",
      "high": "450.90",
      "low": "441.53",
      "close": "450.14",
      "volume": "1928675"
    },
    {
      "date": "2024-11-21",
      "open": "451.85",
      "high": "455.14",
      "low": "449.605",
      "close": "455.07",
      "volume": "2072800"
    },
    {
      "date": "2024-11-22",
      "open": "453.84",
      "high": "457.20",
      "low": "453.55",
      "close": "454.78",
      "volume": "1864846"
    },
    {
      "date": "2024-11-25",
      "open": "454.58",
      "high": "457.0029",
      "low": "453.015",
      "close": "455.69",
      "volume": "3835798"
    },
    {
      "date": "2024-11-26",
      "open": "453.47",
      "high": "456.66",
      "low": "451.28",
      "close": "456.60",
      "volume": "2600009"
    },
    {
      "date": "2024-11-27",
      "open": "456.68",
      "high": "459.5984",
      "low": "456.68",
      "close": "457.12",
      "volume": "2069423"
    },
    {
      "date": "2024-11-29",
      "open": "456.99",
      "high": "461.66",
      "low": "456.09",
      "close": "460.99",
      "volume": "1351468"
    },
    {
      "date": "2024-12-02",
      "open": "460.99",
      "high": "461.04",
      "low": "456.445",
      "close": "459.69",
      "volume": "1801780"
    },
    {
      "date": "2024-12-03",
      "open": "461.90",
      "high": "461.90",
      "low": "456.575",
      "close": "458.12",
      "volume": "1868338"
    },
    {
      "date": "2024-12-04",
      "open": "456.28",
      "high": "461.41",
      "low": "455.31",
      "close": "459.45",
      "volume": "2188342"
    },
    {
      "date": "2024-12-05",
      "open": "457.26",
      "high": "457.645",
      "low": "448.01",
      "close": "448.58",
      "volume": "2303191"
    },
    {
      "date": "2024-12-06",
      "open": "448.05",
      "high": "450.86",
      "low": "446.95",
      "close": "449.44",
      "volume": "2191258"
    },
    {
      "date": "2024-12-09",
      "open": "447.90",
      "high": "450.80",
      "low": "441.93",
      "close": "442.58",
      "volume": "2833882"
    },
    {
      "date": "2024-12-10",
      "open": "444.81",
      "high": "446.3799",
      "low": "437.25",
      "close": "444.81",
      "volume": "2326077"
    },
    {
      "date": "2024-12-11",
      "open": "443.29",
      "high": "445.65",
      "low": "440.16",
      "close": "440.53",
      "volume": "1612808"
    },
    {
      "date": "2024-12-12",
      "open": "439.94",
      "high": "442.38",
      "low": "437.90",
      "close": "438.50",
      "volume": "1719345"
    },
    {
      "date": "2024-12-13",
      "open": "437.61",
      "high": "437.80",
      "low": "432.755",
      "close": "435.30",
      "volume": "2254458"
    },
    {
      "date": "2024-12-16",
      "open": "435.72",
      "high": "435.73",
      "low": "427.41",
      "close": "428.30",
      "volume": "3691695"
    },
    {
      "date": "2024-12-17",
      "open": "428.24",
      "high": "433.19",
      "low": "425.94",
      "close": "430.20",
      "volume": "3320194"
    },
    {
      "date": "2024-12-18",
      "open": "428.92",
      "high": "431.3041",
      "low": "422.05",
      "close": "422.27",
      "volume": "3271876"
    },
    {
      "date": "2024-12-19",
      "open": "422.10",
      "high": "425.5725",
      "low": "419.03",
      "close": "419.59",
      "volume": "3292000"
    },
    {
      "date": "2024-12-20",
      "open": "419.23",
      "high": "425.34",
      "low": "418.27",
      "close": "424.31",
      "volume": "6680941"
    },
    {
      "date": "2024-12-23",
      "open": "422.43",
      "high": "425.66",
      "low": "417.68",
      "close": "422.33",
      "volume": "2084301"
    },
    {
      "date": "2024-12-24",
      "open": "422.18",
      "high": "426.06",
      "low": "420.58",
      "close": "425.77",
      "volume": "824227"
    },
    {
      "date": "2024-12-26",
      "open": "424.12",
      "high": "426.60",
      "low": "422.91",
      "close": "424.32",
      "volume": "992356"
    },
    {
      "date": "2024-12-27",
      "open": "423.21",
      "high": "425.955",
      "low": "421.54",
      "close": "422.98",
      "volume": "1444989"
    },
    {
      "date": "2024-12-30",
      "open": "419.18",
      "high": "420.26",
      "low": "415.41",
      "close": "417.66",
      "volume": "1608038"
    },
    {
      "date": "2024-12-31",
      "open": "418.61",
      "high": "420.105",
      "low": "415.7524",
      "close": "418.67",
      "volume": "1387116"
    },
    {
      "date": "2025-01-02",
      "open": "420.75",
      "high": "422.7199",
      "low": "413.765",
      "close": "414.17",
      "volume": "2112206"
    },
    {
      "date": "2025-01-03",
      "open": "416.15",
      "high": "417.99",
      "low": "413.10",
      "close": "413.50",
      "volume": "1995949"
    },
    {
      "date": "2025-01-06",
      "open": "415.43",
      "high": "418.38",
      "low": "412.12",
      "close": "412.91",
      "volume": "2630831"
    },
    {
      "date": "2025-01-07",
      "open": "412.03",
      "high": "419.00",
      "low": "410.69",
      "close": "414.95",
      "volume": "3209160"
    },
    {
      "date": "2025-01-08",
      "open": "416.74",
      "high": "420.42",
      "low": "414.20",
      "close": "420.01",
      "volume": "2252258"
    },
    {
      "date": "2025-01-10",
      "open": "415.605",
      "high": "417.89",
      "low": "411.72",
      "close": "414.15",
      "volume": "2642597"
    },
    {
      "date": "2025-01-13",
      "open": "415.79",
      "high": "422.675",
      "low": "413.70",
      "close": "421.43",
      "volume": "2824504"
    },
    {
      "date": "2025-01-14",
      "open": "422.28",
      "high": "427.81",
      "low": "420.72",
      "close": "427.29",
      "volume": "2344275"
    },
    {
      "date": "2025-01-15",
      "open": "433.22",
      "high": "433.922",
      "low": "426.41",
      "close": "427.98",
      "volume": "2202422"
    },
    {
      "date": "2025-01-16",
      "open": "427.915",
      "high": "432.751",
      "low": "427.65",
      "close": "432.49",
      "volume": "1511580"
    },
    {
      "date": "2025-01-17",
      "open": "440.00",
      "high": "440.00",
      "low": "433.53",
      "close": "436.00",
      "volume": "2412198"
    },
    {
      "date": "2025-01-21",
      "open": "439.67",
      "high": "444.07",
      "low": "439.435",
      "close": "442.46",
      "volume": "2281956"
    },
    {
      "date": "2025-01-22",
      "open": "445.67",
      "high": "448.69",
      "low": "442.47",
      "close": "442.60",
      "volume": "2644136"
    },
    {
      "date": "2025-01-23",
      "open": "442.72",
      "high": "443.14",
      "low": "440.425",
      "close": "440.83",
      "volume": "1811291"
    },
    {
      "date": "2025-01-24",
      "open": "442.87",
      "high": "443.3675",
      "low": "439.04",
      "close": "439.25",
      "volume": "1547782"
    },
    {
      "date": "2025-01-27",
      "open": "438.34",
      "high": "441.40",
      "low": "434.99",
      "close": "439.49",
      "volume": "2833438"
    },
    {
      "date": "2025-01-28",
      "open": "440.00",
      "high": "440.41",
      "low": "435.24",
      "close": "435.51",
      "volume": "2158432"
    },
    {
      "date": "2025-01-29",
      "open": "435.22",
      "high": "439.017",
      "low": "434.49",
      "close": "438.32",
      "volume": "2631137"
    },
    {
      "date": "2025-01-30",
      "open": "439.00",
      "high": "449.6699",
      "low": "439.00",
      "close": "446.38",
      "volume": "2545904"
    },
    {
      "date": "2025-01-31",
      "open": "444.42",
      "high": "448.17",
      "low": "438.64",
      "close": "446.12",
      "volume": "2820686"
    },
    {
      "date": "2025-02-03",
      "open": "445.03",
      "high": "454.81",
      "low": "440.46",
      "close": "454.21",
      "volume": "2701167"
    },
    {
      "date": "2025-02-04",
      "open": "455.94",
      "high": "458.83",
      "low": "452.825",
      "close": "454.80",
      "volume": "2504031"
    },
    {
      "date": "2025-02-05",
      "open": "453.40",
      "high": "455.07",
      "low": "450.91",
      "close": "453.70",
      "volume": "2696917"
    },
    {
      "date": "2025-02-06",
      "open": "450.03",
      "high": "461.51",
      "low": "450.00",
      "close": "460.68",
      "volume": "2423313"
    },
    {
      "date": "2025-02-07",
      "open": "456.54",
      "high": "458.16",
      "low": "452.50",
      "close": "455.05",
      "volume": "1668297"
    },
    {
      "date": "2025-02-10",
      "open": "454.82",
      "high": "461.12",
      "low": "453.40",
      "close": "460.86",
      "volume": "1876673"
    },
    {
      "date": "2025-02-11",
      "open": "460.25",
      "high": "462.54",
      "low": "459.32",
      "close": "460.74",
      "volume": "1587791"
    },
    {
      "date": "2025-02-12",
      "open": "457.32",
      "high": "460.14",
      "low": "454.545",
      "close": "458.56",
      "volume": "1695193"
    },
    {
      "date": "2025-02-13",
      "open": "457.56",
      "high": "462.60",
      "low": "457.38",
      "close": "461.05",
      "volume": "2265301"
    },
    {
      "date": "2025-02-14",
      "open": "461.05",
      "high": "464.1048",
      "low": "456.70",
      "close": "457.00",
      "volume": "1705911"
    },
    {
      "date": "2025-02-18",
      "open": "454.87",
      "high": "466.03",
      "low": "450.05",
      "close": "465.83",
      "volume": "2808528"
    },
    {
      "date": "2025-02-19",
      "open": "460.82",
      "high": "465.635",
      "low": "460.12",
      "close": "462.07",
      "volume": "1884034"
    },
    {
      "date": "2025-02-20",
      "open": "459.70",
      "high": "462.13",
      "low": "458.4001",
      "close": "461.90",
      "volume": "1335404"
    },
    {
      "date": "2025-02-21",
      "open": "463.58",
      "high": "465.1667",
      "low": "457.52",
      "close": "458.00",
      "volume": "1939576"
    },
    {
      "date": "2025-02-24",
      "open": "459.01",
      "high": "464.20",
      "low": "456.02",
      "close": "458.53",
      "volume": "2108438"
    },
    {
      "date": "2025-02-25",
      "open": "459.29",
      "high": "468.99",
      "low": "459.29",
      "close": "467.49",
      "volume": "2342221"
    },
    {
      "date": "2025-02-26",
      "open": "466.36",
      "high": "467.51",
      "low": "461.27",
      "close": "461.55",
      "volume": "1576105"
    },
    {
      "date": "2025-02-27",
      "open": "463.54",
      "high": "468.23",
      "low": "459.88",
      "close": "460.28",
      "volume": "2071026"
    },
    {
      "date": "2025-02-28",
      "open": "465.07",
      "high": "468.34",
      "low": "460.63",
      "close": "467.05",
      "volume": "2332945"
    },
    {
      "date": "2025-03-03",
      "open": "469.10",
      "high": "472.2346",
      "low": "460.98",
      "close": "462.25",
      "volume": "3072964"
    },
    {
      "date": "2025-03-04",
      "open": "468.60",
      "high": "469.28",
      "low": "459.88",
      "close": "461.35",
      "volume": "5027155"
    },
    {
      "date": "2025-03-05",
      "open": "461.93",
      "high": "470.42",
      "low": "460.55",
      "close": "468.25",
      "volume": "2385768"
    },
    {
      "date": "2025-03-06",
      "open": "466.69",
      "high": "470.15",
      "low": "463.35",
      "close": "466.16",
      "volume": "3712070"
    },
    {
      "date": "2025-03-07",
      "open": "466.17",
      "high": "470.00",
      "low": "463.42",
      "close": "468.77",
      "volume": "1824011"
    },
    {
      "date": "2025-03-10",
      "open": "465.99",
      "high": "471.18",
      "low": "458.02",
      "close": "462.06",
      "volume": "3129441"
    },
    {
      "date": "2025-03-11",
      "open": "461.65",
      "high": "461.90",
      "low": "451.12",
      "close": "454.07",
      "volume": "2845743"
    },
    {
      "date": "2025-03-12",
      "open": "453.31",
      "high": "454.95",
      "low": "448.82",
      "close": "451.17",
      "volume": "2652654"
    },
    {
      "date": "2025-03-13",
      "open": "449.44",
      "high": "455.348",
      "low": "447.50",
      "close": "453.26",
      "volume": "2213633"
    },
    {
      "date": "2025-03-14",
      "open": "454.555",
      "high": "458.00",
      "low": "452.85",
      "close": "455.50",
      "volume": "1912021"
    },
    {
      "date": "2025-03-17",
      "open": "452.34",
      "high": "462.28",
      "low": "452.34",
      "close": "460.31",
      "volume": "1890240"
    },
    {
      "date": "2025-03-18",
      "open": "464.11",
      "high": "464.80",
      "low": "457.73",
      "close": "460.71",
      "volume": "2023019"
    },
    {
      "date": "2025-03-19",
      "open": "459.00",
      "high": "461.57",
      "low": "454.895",
      "close": "459.75",
      "volume": "4051469"
    },
    {
      "date": "2025-03-20",
      "open": "456.105",
      "high": "460.01",
      "low": "455.23",
      "close": "457.75",
      "volume": "2298071"
    },
    {
      "date": "2025-03-21",
      "open": "453.74",
      "high": "458.63",
      "low": "449.38",
      "close": "458.33",
      "volume": "4969941"
    },
    {
      "date": "2025-03-24",
      "open": "457.12",
      "high": "461.90",
      "low": "455.02",
      "close": "459.09",
      "volume": "2049568"
    },
    {
      "date": "2025-03-25",
      "open": "458.94",
      "high": "458.99",
      "low": "454.98",
      "close": "457.45",
      "volume": "2002532"
    },
    {
      "date": "2025-03-26",
      "open": "457.45",
      "high": "463.10",
      "low": "456.98",
      "close": "461.43",
      "volume": "1598026"
    },
    {
      "date": "2025-03-27",
      "open": "461.99",
      "high": "466.65",
      "low": "459.43",
      "close": "464.73",
      "volume": "1493262"
    },
    {
      "date": "2025-03-28",
      "open": "466.53",
      "high": "466.60",
      "low": "458.79",
      "close": "459.11",
      "volume": "1334716"
    },
    {
      "date": "2025-03-31",
      "open": "458.87",
      "high": "468.04",
      "low": "458.41",
      "close": "465.64",
      "volume": "2373378"
    },
    {
      "date": "2025-04-01",
      "open": "462.00",
      "high": "467.505",
      "low": "460.775",
      "close": "467.09",
      "volume": "1544564"
    },
    {
      "date": "2025-04-02",
      "open": "462.90",
      "high": "470.31",
      "low": "462.40",
      "close": "469.74",
      "volume": "1527659"
    },
    {
      "date": "2025-04-03",
      "open": "466.56",
      "high": "472.01",
      "low": "464.99",
      "close": "467.22",
      "volume": "2445217"
    },
    {
      "date": "2025-04-04",
      "open": "464.36",
      "high": "470.00",
      "low": "437.12",
      "close": "437.96",
      "volume": "4431105"
    },
    {
      "date": "2025-04-07",
      "open": "429.09",
      "high": "441.56",
      "low": "417.83",
      "close": "425.86",
      "volume": "4159539"
    },
    {
      "date": "2025-04-08",
      "open": "430.76",
      "high": "433.059",
      "low": "408.65",
      "close": "413.33",
      "volume": "3780849"
    },
    {
      "date": "2025-04-09",
      "open": "414.16",
      "high": "448.33",
      "low": "412.97",
      "close": "445.97",
      "volume": "4103289"
    },
    {
      "date": "2025-04-10",
      "open": "440.37",
      "high": "444.525",
      "low": "427.095",
      "close": "431.88",
      "volume": "4238951"
    },
    {
      "date": "2025-04-11",
      "open": "437.315",
      "high": "449.625",
      "low": "432.71",
      "close": "441.83",
      "volume": "3343266"
    },
    {
      "date": "2025-04-14",
      "open": "443.09",
      "high": "448.13",
      "low": "441.75",
      "close": "446.03",
      "volume": "1897990"
    },
    {
      "date": "2025-04-15",
      "open": "449.37",
      "high": "454.51",
      "low": "447.94",
      "close": "450.97",
      "volume": "2321026"
    },
    {
      "date": "2025-04-16",
      "open": "450.51",
      "high": "454.83",
      "low": "445.2456",
      "close": "447.99",
      "volume": "1828949"
    },
    {
      "date": "2025-04-17",
      "open": "451.36",
      "high": "455.16",
      "low": "449.69",
      "close": "452.12",
      "volume": "1730215"
    },
    {
      "date": "2025-04-21",
      "open": "450.54",
      "high": "452.47",
      "low": "440.265",
      "close": "443.85",
      "volume": "1303436"
    },
    {
      "date": "2025-04-22",
      "open": "448.29",
      "high": "455.26",
      "low": "447.35",
      "close": "454.61",
      "volume": "1458629"
    },
    {
      "date": "2025-04-23",
      "open": "454.39",
      "high": "457.81",
      "low": "445.50",
      "close": "448.21",
      "volume": "1973407"
    },
    {
      "date": "2025-04-24",
      "open": "447.08",
      "high": "451.13",
      "low": "442.07",
      "close": "449.53",
      "volume": "2114487"
    },
    {
      "date": "2025-04-25",
      "open": "447.92",
      "high": "449.35",
      "low": "443.10",
      "close": "448.40",
      "volume": "1866598"
    },
    {
      "date": "2025-04-28",
      "open": "448.65",
      "high": "450.89",
      "low": "444.17",
      "close": "448.00",
      "volume": "1644902"
    },
    {
      "date": "2025-04-29",
      "open": "448.84",
      "high": "452.3477",
      "low": "446.77",
      "close": "450.58",
      "volume": "1214237"
    },
    {
      "date": "2025-04-30",
      "open": "449.365",
      "high": "455.27",
      "low": "444.92",
      "close": "453.23",
      "volume": "2670418"
    },
    {
      "date": "2025-05-01",
      "open": "437.44",
      "high": "450.61",
      "low": "433.145",
      "close": "448.05",
      "volume": "2540397"
    },
    {
      "date": "2025-05-02",
      "open": "453.70",
      "high": "457.14",
      "low": "452.11",
      "close": "454.95",
      "volume": "1548579"
    },
    {
      "date": "2025-05-05",
      "open": "453.00",
      "high": "455.49",
      "low": "450.14",
      "close": "452.49",
      "volume": "1462273"
    },
    {
      "date": "2025-05-06",
      "open": "452.855",
      "high": "453.53",
      "low": "446.24",
      "close": "447.05",
      "volume": "1441332"
    },
    {
      "date": "2025-05-07",
      "open": "447.97",
      "high": "454.22",
      "low": "444.90",
      "close": "449.66",
      "volume": "1573910"
    },
    {
      "date": "2025-05-08",
      "open": "449.93",
      "high": "458.00",
      "low": "449.53",
      "close": "453.23",
      "volume": "1626400"
    },
    {
      "date": "2025-05-09",
      "open": "455.03",
      "high": "455.03",
      "low": "450.56",
      "close": "452.66",
      "volume": "1058926"
    },
    {
      "date": "2025-05-12",
      "open": "456.47",
      "high": "458.00",
      "low": "452.37",
      "close": "454.42",
      "volume": "1945023"
    },
    {
      "date": "2025-05-13",
      "open": "454.30",
      "high": "455.96",
      "low": "450.09",
      "close": "450.67",
      "volume": "1666379"
    },
    {
      "date": "2025-05-14",
      "open": "447.23",
      "high": "448.67",
      "low": "439.57",
      "close": "445.97",
      "volume": "1941350"
    },
    {
      "date": "2025-05-15",
      "open": "445.97",
      "high": "455.00",
      "low": "445.97",
      "close": "454.22",
      "volume": "2279549"
    },
    {
      "date": "2025-05-16",
      "open": "455.76",
      "high": "458.36",
      "low": "451.955",
      "close": "457.77",
      "volume": "1850524"
    },
    {
      "date": "2025-05-19",
      "open": "457.77",
      "high": "461.65",
      "low": "455.30",
      "close": "460.33",
      "volume": "1640507"
    },
    {
      "date": "2025-05-20",
      "open": "461.36",
      "high": "461.71",
      "low": "457.86",
      "close": "459.85",
      "volume": "1329671"
    },
    {
      "date": "2025-05-21",
      "open": "456.72",
      "high": "459.085",
      "low": "453.79",
      "close": "455.50",
      "volume": "1867558"
    },
    {
      "date": "2025-05-22",
      "open": "456.08",
      "high": "459.11",
      "low": "453.625",
      "close": "459.00",
      "volume": "1654382"
    },
    {
      "date": "2025-05-23",
      "open": "453.57",
      "high": "460.47",
      "low": "453.57",
      "close": "458.90",
      "volume": "1627136"
    },
    {
      "date": "2025-05-27",
      "open": "463.26",
      "high": "468.13",
      "low": "462.5055",
      "close": "467.95",
      "volume": "3330804"
    },
    {
      "date": "2025-05-28",
      "open": "466.11",
      "high": "467.045",
      "low": "462.10",
      "close": "462.51",
      "volume": "2692904"
    },
    {
      "date": "2025-05-29",
      "open": "463.95",
      "high": "464.9577",
      "low": "461.14",
      "close": "464.08",
      "volume": "1306844"
    },
    {
      "date": "2025-05-30",
      "open": "466.55",
      "high": "469.10",
      "low": "460.62",
      "close": "467.58",
      "volume": "4344892"
    },
    {
      "date": "2025-06-02",
      "open": "465.165",
      "high": "466.35",
      "low": "461.32",
      "close": "464.57",
      "volume": "1865696"
    },
    {
      "date": "2025-06-03",
      "open": "462.31",
      "high": "472.28",
      "low": "462.00",
      "close": "471.82",
      "volume": "2606559"
    },
    {
      "date": "2025-06-04",
      "open": "471.14",
      "high": "475.475",
      "low": "468.965",
      "close": "473.77",
      "volume": "2092877"
    },
    {
      "date": "2025-06-05",
      "open": "474.00",
      "high": "474.8831",
      "low": "469.33",
      "close": "470.26",
      "volume": "1680570"
    },
    {
      "date": "2025-06-06",
      "open": "473.40",
      "high": "475.23",
      "low": "471.252",
      "close": "472.71",
      "volume": "1352754"
    },
    {
      "date": "2025-06-09",
      "open": "472.165",
      "high": "475.94",
      "low": "468.10",
      "close": "472.17",
      "volume": "1616184"
    },
    {
      "date": "2025-06-10",
      "open": "472.39",
      "high": "476.00",
      "low": "471.74",
      "close": "475.56",
      "volume": "1859638"
    },
    {
      "date": "2025-06-11",
      "open": "473.745",
      "high": "474.535",
      "low": "467.385",
      "close": "468.54",
      "volume": "2734175"
    },
    {
      "date": "2025-06-12",
      "open": "468.42",
      "high": "472.145",
      "low": "466.46",
      "close": "470.53",
      "volume": "1572760"
    },
    {
      "date": "2025-06-13",
      "open": "470.64",
      "high": "472.89",
      "low": "465.13",
      "close": "465.98",
      "volume": "1415831"
    },
    {
      "date": "2025-06-16",
      "open": "466.81",
      "high": "469.56",
      "low": "464.88",
      "close": "466.60",
      "volume": "1586511"
    },
    {
      "date": "2025-06-17",
      "open": "465.07",
      "high": "465.5699",
      "low": "460.20",
      "close": "460.90",
      "volume": "1272831"
    },
    {
      "date": "2025-06-18",
      "open": "460.90",
      "high": "462.43",
      "low": "458.27",
      "close": "458.70",
      "volume": "1223232"
    },
    {
      "date": "2025-06-20",
      "open": "462.49",
      "high": "463.2441",
      "low": "455.38",
      "close": "455.86",
      "volume": "4365028"
    },
    {
      "date": "2025-06-23",
      "open": "457.31",
      "high": "460.06",
      "low": "452.95",
      "close": "459.75",
      "volume": "1611036"
    },
    {
      "date": "2025-06-24",
      "open": "460.87",
      "high": "463.93",
      "low": "458.89",
      "close": "463.16",
      "volume": "1470666"
    },
    {
      "date": "2025-06-25",
      "open": "461.73",
      "high": "463.82",
      "low": "459.73",
      "close": "460.20",
      "volume": "1608895"
    },
    {
      "date": "2025-06-26",
      "open": "460.82",
      "high": "466.435",
      "low": "458.51",
      "close": "464.46",
      "volume": "1982990"
    },
    {
      "date": "2025-06-27",
      "open": "464.535",
      "high": "467.3747",
      "low": "461.85",
      "close": "463.79",
      "volume": "2643151"
    },
    {
      "date": "2025-06-30",
      "open": "466.20",
      "high": "470.04",
      "low": "463.55",
      "close": "469.18",
      "volume": "1856256"
    },
    {
      "date": "2025-07-01",
      "open": "469.79",
      "high": "477.84",
      "low": "468.97",
      "close": "476.75",
      "volume": "1856437"
    },
    {
      "date": "2025-07-02",
      "open": "476.03",
      "high": "478.72",
      "low": "474.44",
      "close": "477.17",
      "volume": "1423140"
    },
    {
      "date": "2025-07-03",
      "open": "476.62",
      "high": "477.2102",
      "low": "474.00",
      "close": "475.58",
      "volume": "952724"
    },
    {
      "date": "2025-07-07",
      "open": "472.365",
      "high": "473.70",
      "low": "467.79",
      "close": "469.59",
      "volume": "2099504"
    },
    {
      "date": "2025-07-08",
      "open": "468.38",
      "high": "471.79",
      "low": "467.525",
      "close": "469.95",
      "volume": "1627633"
    },
    {
      "date": "2025-07-09",
      "open": "472.41",
      "high": "476.4649",
      "low": "467.56",
      "close": "471.27",
      "volume": "1522499"
    },
    {
      "date": "2025-07-10",
      "open": "472.04",
      "high": "472.215",
      "low": "469.05",
      "close": "470.34",
      "volume": "2238529"
    },
    {
      "date": "2025-07-11",
      "open": "469.01",
      "high": "469.62",
      "low": "464.48",
      "close": "468.81",
      "volume": "1326472"
    },
    {
      "date": "2025-07-14",
      "open": "468.43",
      "high": "470.00",
      "low": "466.30",
      "close": "468.78",
      "volume": "1133100"
    },
    {
      "date": "2025-07-15",
      "open": "468.17",
      "high": "469.26",
      "low": "460.07",
      "close": "460.56",
      "volume": "1263854"
    },
    {
      "date": "2025-07-16",
      "open": "460.50",
      "high": "462.54",
      "low": "456.00",
      "close": "459.67",
      "volume": "1438233"
    },
    {
      "date": "2025-07-17",
      "open": "458.85",
      "high": "462.12",
      "low": "457.065",
      "close": "461.29",
      "volume": "1514971"
    },
    {
      "date": "2025-07-18",
      "open": "463.89",
      "high": "465.47",
      "low": "461.03",
      "close": "465.01",
      "volume": "2267611"
    },
    {
      "date": "2025-07-21",
      "open": "465.01",
      "high": "476.23",
      "low": "464.2219",
      "close": "470.43",
      "volume": "1797727"
    },
    {
      "date": "2025-07-22",
      "open": "470.43",
      "high": "476.38",
      "low": "468.91",
      "close": "472.02",
      "volume": "1405497"
    },
    {
      "date": "2025-07-23",
      "open": "473.47",
      "high": "474.20",
      "low": "469.70",
      "close": "469.99",
      "volume": "1193855"
    },
    {
      "date": "2025-07-24",
      "open": "466.64",
      "high": "472.16",
      "low": "462.44",
      "close": "471.49",
      "volume": "1383213"
    },
    {
      "date": "2025-07-25",
      "open": "472.44",
      "high": "473.66",
      "low": "468.57",
      "close": "472.89",
      "volume": "1212138"
    },
    {
      "date": "2025-07-28",
      "open": "468.75",
      "high": "471.35",
      "low": "466.01",
      "close": "467.46",
      "volume": "1283683"
    },
    {
      "date": "2025-07-29",
      "open": "469.895",
      "high": "471.67",
      "low": "467.25",
      "close": "471.51",
      "volume": "1386154"
    },
    {
      "date": "2025-07-30",
      "open": "471.40",
      "high": "472.335",
      "low": "465.26",
      "close": "466.23",
      "volume": "1301638"
    },
    {
      "date": "2025-07-31",
      "open": "458.41",
      "high": "467.60",
      "low": "458.41",
      "close": "460.26",
      "volume": "2228608"
    },
    {
      "date": "2025-08-01",
      "open": "458.33",
      "high": "462.51",
      "low": "449.32",
      "close": "459.41",
      "volume": "2219355"
    },
    {
      "date": "2025-08-04",
      "open": "459.86",
      "high": "468.49",
      "low": "459.86",
      "close": "467.40",
      "volume": "1684882"
    },
    {
      "date": "2025-08-05",
      "open": "467.94",
      "high": "471.035",
      "low": "465.97",
      "close": "469.84",
      "volume": "1691004"
    },
    {
      "date": "2025-08-06",
      "open": "471.77",
      "high": "473.38",
      "low": "467.95",
      "close": "471.48",
      "volume": "1275905"
    },
    {
      "date": "2025-08-07",
      "open": "473.33",
      "high": "475.79",
      "low": "467.485",
      "close": "469.43",
      "volume": "1090515"
    },
    {
      "date": "2025-08-08",
      "open": "469.00",
      "high": "473.39",
      "low": "468.69",
      "close": "472.42",
      "volume": "939268"
    },
    {
      "date": "2025-08-11",
      "open": "471.10",
      "high": "473.43",
      "low": "466.13",
      "close": "470.38",
      "volume": "1069158"
    },
    {
      "date": "2025-08-12",
      "open": "470.50",
      "high": "474.48",
      "low": "469.94",
      "close": "473.23",
      "volume": "1347707"
    },
    {
      "date": "2025-08-13",
      "open": "474.57",
      "high": "476.15",
      "low": "468.50",
      "close": "475.63",
      "volume": "1797869"
    },
    {
      "date": "2025-08-14",
      "open": "475.71",
      "high": "478.60",
      "low": "472.62",
      "close": "477.63",
      "volume": "1545452"
    },
    {
      "date": "2025-08-15",
      "open": "480.88",
      "high": "482.67",
      "low": "478.575",
      "close": "480.08",
      "volume": "1951311"
    },
    {
      "date": "2025-08-18",
      "open": "480.43",
      "high": "481.05",
      "low": "477.16",
      "close": "478.51",
      "volume": "1218071"
    },
    {
      "date": "2025-08-19",
      "open": "478.47",
      "high": "482.82",
      "low": "476.545",
      "close": "479.92",
      "volume": "1512394"
    },
    {
      "date": "2025-08-20",
      "open": "482.79",
      "high": "486.38",
      "low": "480.50",
      "close": "482.36",
      "volume": "1160981"
    },
    {
      "date": "2025-08-21",
      "open": "481.40",
      "high": "482.91",
      "low": "480.05",
      "close": "480.71",
      "volume": "1263490"
    },
    {
      "date": "2025-08-22",
      "open": "484.06",
      "high": "485.73",
      "low": "479.69",
      "close": "481.67",
      "volume": "1782492"
    },
    {
      "date": "2025-08-25",
      "open": "481.92",
      "high": "483.9999",
      "low": "476.68",
      "close": "477.85",
      "volume": "1151854"
    },
    {
      "date": "2025-08-26",
      "open": "476.29",
      "high": "482.09",
      "low": "475.01",
      "close": "481.92",
      "volume": "1699531"
    },
    {
      "date": "2025-08-27",
      "open": "480.16",
      "high": "483.82",
      "low": "479.375",
      "close": "482.71",
      "volume": "2259643"
    },
    {
      "date": "2025-08-28",
      "open": "482.56",
      "high": "483.01",
      "low": "479.13",
      "close": "482.15",
      "volume": "2579179"
    },
    {
      "date": "2025-08-29",
      "open": "482.175",
      "high": "483.32",
      "low": "477.00",
      "close": "478.29",
      "volume": "2058214"
    },
    {
      "date": "2025-09-02",
      "open": "477.17",
      "high": "477.17",
      "low": "472.50",
      "close": "474.14",
      "volume": "1262546"
    },
    {
      "date": "2025-09-03",
      "open": "471.81",
      "high": "474.23",
      "low": "470.00",
      "close": "471.78",
      "volume": "1617964"
    },
    {
      "date": "2025-09-04",
      "open": "470.76",
      "high": "472.93",
      "low": "468.61",
      "close": "472.39",
      "volume": "1660620"
    },
    {
      "date": "2025-09-05",
      "open": "471.15",
      "high": "475.05",
      "low": "466.59",
      "close": "469.52",
      "volume": "1066225"
    },
    {
      "date": "2025-09-08",
      "open": "469.66",
      "high": "475.07",
      "low": "466.60",
      "close": "474.63",
      "volume": "1677227"
    },
    {
      "date": "2025-09-09",
      "open": "473.12",
      "high": "474.52",
      "low": "470.38",
      "close": "473.44",
      "volume": "2966407"
    },
    {
      "date": "2025-09-10",
      "open": "472.93",
      "high": "474.932",
      "low": "469.485",
      "close": "472.70",
      "volume": "1551574"
    },
    {
      "date": "2025-09-11",
      "open": "472.91",
      "high": "484.44",
      "low": "472.48",
      "close": "483.59",
      "volume": "1907357"
    },
    {
      "date": "2025-09-12",
      "open": "479.16",
      "high": "483.915",
      "low": "479.14",
      "close": "482.04",
      "volume": "2069712"
    },
    {
      "date": "2025-09-15",
      "open": "481.38",
      "high": "483.30",
      "low": "475.52",
      "close": "476.73",
      "volume": "1130753"
    },
    {
      "date": "2025-09-16",
      "open": "476.44",
      "high": "478.435",
      "low": "470.90",
      "close": "471.47",
      "volume": "1470549"
    },
    {
      "date": "2025-09-17",
      "open": "473.90",
      "high": "481.38",
      "low": "472.01",
      "close": "479.86",
      "volume": "1698954"
    },
    {
      "date": "2025-09-18",
      "open": "478.89",
      "high": "479.94",
      "low": "471.295",
      "close": "476.00",
      "volume": "1650959"
    },
    {
      "date": "2025-09-19",
      "open": "477.505",
      "high": "480.88",
      "low": "474.00",
      "close": "479.01",
      "volume": "3742089"
    },
    {
      "date": "2025-09-22",
      "open": "476.98",
      "high": "478.68",
      "low": "474.29",
      "close": "477.76",
      "volume": "1562741"
    },
    {
      "date": "2025-09-23",
      "open": "478.42",
      "high": "482.97",
      "low": "474.65",
      "close": "479.94",
      "volume": "1462920"
    },
    {
      "date": "2025-09-24",
      "open": "479.60",
      "high": "481.735",
      "low": "473.32",
      "close": "474.13",
      "volume": "1579448"
    },
    {
      "date": "2025-09-25",
      "open": "474.13",
      "high": "476.35",
      "low": "469.91",
      "close": "473.78",
      "volume": "1536846"
    },
    {
      "date": "2025-09-26",
      "open": "472.73",
      "high": "475.1569",
      "low": "470.72",
      "close": "474.41",
      "volume": "1476401"
    },
    {
      "date": "2025-09-29",
      "open": "474.74",
      "high": "476.71",
      "low": "471.40",
      "close": "476.49",
      "volume": "1859873"
    },
    {
      "date": "2025-09-30",
      "open": "473.70",
      "high": "478.78",
      "low": "473.23",
      "close": "475.00",
      "volume": "2171280"
    },
    {
      "date": "2025-10-01",
      "open": "472.78",
      "high": "475.0772",
      "low": "460.80",
      "close": "466.81",
      "volume": "2286159"
    },
    {
      "date": "2025-10-02",
      "open": "463.43",
      "high": "470.285",
      "low": "462.95",
      "close": "469.48",
      "volume": "1677562"
    },
    {
      "date": "2025-10-03",
      "open": "467.02",
      "high": "469.43",
      "low": "463.00",
      "close": "466.73",
      "volume": "1250654"
    },
    {
      "date": "2025-10-06",
      "open": "466.73",
      "high": "470.565",
      "low": "465.095",
      "close": "468.55",
      "volume": "1539321"
    },
    {
      "date": "2025-10-07",
      "open": "468.10",
      "high": "470.57",
      "low": "465.89",
      "close": "470.37",
      "volume": "1283351"
    },
    {
      "date": "2025-10-08",
      "open": "470.31",
      "high": "471.69",
      "low": "467.53",
      "close": "467.83",
      "volume": "1208561"
    },
    {
      "date": "2025-10-09",
      "open": "467.85",
      "high": "470.00",
      "low": "457.51",
      "close": "458.16",
      "volume": "1500040"
    },
    {
      "date": "2025-10-10",
      "open": "458.07",
      "high": "463.04",
      "low": "452.92",
      "close": "453.82",
      "volume": "2038864"
    },
    {
      "date": "2025-10-13",
      "open": "456.56",
      "high": "459.795",
      "low": "455.00",
      "close": "456.64",
      "volume": "1287387"
    },
    {
      "date": "2025-10-14",
      "open": "453.25",
      "high": "462.07",
      "low": "453.0675",
      "close": "459.25",
      "volume": "1664829"
    },
    {
      "date": "2025-10-15",
      "open": "459.03",
      "high": "461.53",
      "low": "450.79",
      "close": "451.42",
      "volume": "1838094"
    },
    {
      "date": "2025-10-16",
      "open": "452.04",
      "high": "452.47",
      "low": "440.95",
      "close": "444.24",
      "volume": "3034026"
    },
    {
      "date": "2025-10-17",
      "open": "444.20",
      "high": "451.33",
      "low": "442.89",
      "close": "450.89",
      "volume": "2365290"
    },
    {
      "date": "2025-10-20",
      "open": "452.36",
      "high": "455.24",
      "low": "449.71",
      "close": "451.56",
      "volume": "1895917"
    },
    {
      "date": "2025-10-21",
      "open": "450.55",
      "high": "452.4531",
      "low": "448.38",
      "close": "450.08",
      "volume": "1766104"
    },
    {
      "date": "2025-10-22",
      "open": "450.33",
      "high": "455.075",
      "low": "447.75",
      "close": "449.92",
      "volume": "1856806"
    },
    {
      "date": "2025-10-23",
      "open": "452.58",
      "high": "452.67",
      "low": "448.66",
      "close": "450.08",
      "volume": "1526952"
    },
    {
      "date": "2025-10-24",
      "open": "449.54",
      "high": "450.40",
      "low": "445.59",
      "close": "446.00",
      "volume": "1593424"
    },
    {
      "date": "2025-10-27",
      "open": "447.65",
      "high": "450.145",
      "low": "444.26",
      "close": "444.82",
      "volume": "2337828"
    },
    {
      "date": "2025-10-28",
      "open": "445.465",
      "high": "447.22",
      "low": "441.99",
      "close": "442.72",
      "volume": "2110529"
    },
    {
      "date": "2025-10-29",
      "open": "438.79",
      "high": "439.44",
      "low": "431.22",
      "close": "432.01",
      "volume": "4087235"
    },
    {
      "date": "2025-10-30",
      "open": "432.45",
      "high": "435.19",
      "low": "428.61",
      "close": "429.91",
      "volume": "3635314"
    },
    {
      "date": "2025-10-31",
      "open": "425.00",
      "high": "426.405",
      "low": "414.47",
      "close": "418.30",
      "volume": "4072953"
    },
    {
      "date": "2025-11-03",
      "open": "422.25",
      "high": "422.25",
      "low": "409.00",
      "close": "412.18",
      "volume": "4908125"
    },
    {
      "date": "2025-11-04",
      "open": "416.17",
      "high": "421.32",
      "low": "414.00",
      "close": "417.94",
      "volume": "3483524"
    },
    {
      "date": "2025-11-05",
      "open": "416.29",
      "high": "419.79",
      "low": "415.00",
      "close": "418.23",
      "volume": "3076401"
    },
    {
      "date": "2025-11-06",
      "open": "416.35",
      "high": "419.485",
      "low": "413.59",
      "close": "415.32",
      "volume": "3444026"
    },
    {
      "date": "2025-11-07",
      "open": "417.00",
      "high": "422.82",
      "low": "414.00",
      "close": "420.51",
      "volume": "2563316"
    },
    {
      "date": "2025-11-10",
      "open": "420.52",
      "high": "422.17",
      "low": "415.92",
      "close": "420.67",
      "volume": "2624532"
    },
    {
      "date": "2025-11-11",
      "open": "425.74",
      "high": "428.40",
      "low": "421.9401",
      "close": "426.65",
      "volume": "2477834"
    },
    {
      "date": "2025-11-12",
      "open": "428.00",
      "high": "431.56",
      "low": "424.895",
      "close": "428.96",
      "volume": "2592959"
    },
    {
      "date": "2025-11-13",
      "open": "427.20",
      "high": "429.00",
      "low": "420.92",
      "close": "428.64",
      "volume": "2873668"
    },
    {
      "date": "2025-11-14",
      "open": "428.64",
      "high": "430.10",
      "low": "423.07",
      "close": "423.39",
      "volume": "2469911"
    },
    {
      "date": "2025-11-17",
      "open": "421.61",
      "high": "423.38",
      "low": "417.56",
      "close": "417.85",
      "volume": "2249330"
    },
    {
      "date": "2025-11-18",
      "open": "418.725",
      "high": "419.38",
      "low": "413.65",
      "close": "414.72",
      "volume": "2586796"
    },
    {
      "date": "2025-11-19",
      "open": "414.73",
      "high": "416.07",
      "low": "410.73",
      "close": "413.20",
      "volume": "2635582"
    },
    {
      "date": "2025-11-20",
      "open": "414.60",
      "high": "415.95",
      "low": "408.21",
      "close": "408.51",
      "volume": "2723627"
    },
    {
      "date": "2025-11-21",
      "open": "407.38",
      "high": "416.42",
      "low": "406.42",
      "close": "412.74",
      "volume": "3100121"
    },
    {
      "date": "2025-11-24",
      "open": "410.24",
      "high": "412.455",
      "low": "406.71",
      "close": "407.67",
      "volume": "4038299"
    },
    {
      "date": "2025-11-25",
      "open": "411.67",
      "high": "412.87",
      "low": "406.09",
      "close": "407.85",
      "volume": "3580072"
    },
    {
      "date": "2025-11-26",
      "open": "407.50",
      "high": "410.49",
      "low": "407.025",
      "close": "407.90",
      "volume": "2591627"
    },
    {
      "date": "2025-11-28",
      "open": "407.82",
      "high": "411.58",
      "low": "406.465",
      "close": "410.32",
      "volume": "1160830"
    },
    {
      "date": "2025-12-01",
      "open": "410.02",
      "high": "411.565",
      "low": "406.72",
      "close": "407.14",
      "volume": "2075233"
    },
    {
      "date": "2025-12-02",
      "open": "408.00",
      "high": "411.32",
      "low": "404.27",
      "close": "408.79",
      "volume": "2139769"
    },
    {
      "date": "2025-12-03",
      "open": "408.34",
      "high": "411.0156",
      "low": "406.00",
      "close": "409.15",
      "volume": "1957606"
    },
    {
      "date": "2025-12-04",
      "open": "407.605",
      "high": "408.73",
      "low": "401.93",
      "close": "403.73",
      "volume": "2859902"
    },
    {
      "date": "2025-12-05",
      "open": "403.96",
      "high": "404.6088",
      "low": "398.93",
      "close": "399.57",
      "volume": "3183625"
    },
    {
      "date": "2025-12-08",
      "open": "398.76",
      "high": "399.42",
      "low": "387.78",
      "close": "389.38",
      "volume": "4569850"
    },
    {
      "date": "2025-12-09",
      "open": "391.21",
      "high": "396.83",
      "low": "390.10",
      "close": "390.38",
      "volume": "3574650"
    },
    {
      "date": "2025-12-10",
      "open": "389.62",
      "high": "394.35",
      "low": "389.00",
      "close": "392.68",
      "volume": "5121711"
    },
    {
      "date": "2025-12-11",
      "open": "395.24",
      "high": "404.29",
      "low": "394.87",
      "close": "403.30",
      "volume": "3272477"
    },
    {
      "date": "2025-12-12",
      "open": "406.75",
      "high": "418.02",
      "low": "406.75",
      "close": "416.24",
      "volume": "4726840"
    },
    {
      "date": "2025-12-15",
      "open": "417.425",
      "high": "421.51",
      "low": "410.00",
      "close": "416.99",
      "volume": "4798106"
    },
    {
      "date": "2025-12-16",
      "open": "418.53",
      "high": "424.45",
      "low": "414.90",
      "close": "423.51",
      "volume": "3960542"
    },
    {
      "date": "2025-12-17",
      "open": "423.00",
      "high": "424.41",
      "low": "420.78",
      "close": "422.34",
      "volume": "4766389"
    },
    {
      "date": "2025-12-18",
      "open": "421.53",
      "high": "424.48",
      "low": "418.47",
      "close": "418.99",
      "volume": "3370783"
    },
    {
      "date": "2025-12-19",
      "open": "418.03",
      "high": "423.39",
      "low": "417.19",
      "close": "421.43",
      "volume": "6048487"
    },
    {
      "date": "2025-12-22",
      "open": "421.555",
      "high": "425.29",
      "low": "420.53",
      "close": "423.51",
      "volume": "2354168"
    },
    {
      "date": "2025-12-23",
      "open": "423.60",
      "high": "425.33",
      "low": "423.00",
      "close": "425.10",
      "volume": "1656550"
    },
    {
      "date": "2025-12-24",
      "open": "424.605",
      "high": "426.63",
      "low": "424.135",
      "close": "424.90",
      "volume": "830136"
    },
    {
      "date": "2025-12-26",
      "open": "425.40",
      "high": "426.00",
      "low": "423.41",
      "close": "424.77",
      "volume": "1328167"
    },
    {
      "date": "2025-12-29",
      "open": "423.85",
      "high": "427.30",
      "low": "423.75",
      "close": "426.54",
      "volume": "2240369"
    },
    {
      "date": "2025-12-30",
      "open": "424.00",
      "high": "429.46",
      "low": "423.40",
      "close": "428.36",
      "volume": "1502047"
    },
    {
      "date": "2025-12-31",
      "open": "427.11",
      "high": "429.00",
      "low": "426.28",
      "close": "426.39",
      "volume": "1569172"
    },
    {
      "date": "2026-01-02",
      "open": "426.28",
      "high": "430.81",
      "low": "422.08",
      "close": "429.11",
      "volume": "2202468"
    },
    {
      "date": "2026-01-05",
      "open": "425.61",
      "high": "433.99",
      "low": "424.07",
      "close": "433.10",
      "volume": "2617886"
    },
    {
      "date": "2026-01-06",
      "open": "434.07",
      "high": "438.995",
      "low": "433.46",
      "close": "437.16",
      "volume": "2359828"
    },
    {
      "date": "2026-01-07",
      "open": "436.91",
      "high": "439.02",
      "low": "432.8868",
      "close": "434.14",
      "volume": "2322478"
    },
    {
      "date": "2026-01-08",
      "open": "433.435",
      "high": "442.43",
      "low": "432.41",
      "close": "439.69",
      "volume": "2801645"
    },
    {
      "date": "2026-01-09",
      "open": "437.82",
      "high": "445.045",
      "low": "437.17",
      "close": "444.08",
      "volume": "1787920"
    },
    {
      "date": "2026-01-12",
      "open": "442.38",
      "high": "445.98",
      "low": "439.39",
      "close": "443.63",
      "volume": "2284903"
    },
    {
      "date": "2026-01-13",
      "open": "443.97",
      "high": "444.67",
      "low": "440.09",
      "close": "442.90",
      "volume": "1790381"
    },
    {
      "date": "2026-01-14",
      "open": "441.83",
      "high": "444.36",
      "low": "437.90",
      "close": "439.98",
      "volume": "2542394"
    },
    {
      "date": "2026-01-15",
      "open": "441.78",
      "high": "444.00",
      "low": "437.74",
      "close": "440.04",
      "volume": "2336558"
    },
    {
      "date": "2026-01-16",
      "open": "439.46",
      "high": "440.53",
      "low": "435.66",
      "close": "438.96",
      "volume": "3297013"
    },
    {
      "date": "2026-01-20",
      "open": "434.32",
      "high": "434.91",
      "low": "429.17",
      "close": "433.15",
      "volume": "2958396"
    },
    {
      "date": "2026-01-21",
      "open": "433.47",
      "high": "440.95",
      "low": "433.03",
      "close": "439.35",
      "volume": "2633296"
    },
    {
      "date": "2026-01-22",
      "open": "439.85",
      "high": "447.29",
      "low": "439.85",
      "close": "445.64",
      "volume": "2214023"
    },
    {
      "date": "2026-01-23",
      "open": "443.24",
      "high": "451.98",
      "low": "443.065",
      "close": "451.57",
      "volume": "1639075"
    },
    {
      "date": "2026-01-26",
      "open": "452.63",
      "high": "455.58",
      "low": "452.152",
      "close": "455.03",
      "volume": "1945547"
    },
    {
      "date": "2026-01-27",
      "open": "455.03",
      "high": "457.00",
      "low": "452.44",
      "close": "453.03",
      "volume": "1929368"
    },
    {
      "date": "2026-01-28",
      "open": "452.68",
      "high": "453.49",
      "low": "449.00",
      "close": "451.50",
      "volume": "2281310"
    },
    {
      "date": "2026-01-29",
      "open": "452.91",
      "high": "456.04",
      "low": "448.16",
      "close": "455.00",
      "volume": "2717515"
    },
    {
      "date": "2026-01-30",
      "open": "452.63",
      "high": "457.37",
      "low": "451.5925",
      "close": "456.97",
      "volume": "2816719"
    },
    {
      "date": "2026-02-02",
      "open": "459.35",
      "high": "462.37",
      "low": "458.00",
      "close": "460.16",
      "volume": "2191765"
    },
    {
      "date": "2026-02-03",
      "open": "458.39",
      "high": "466.81",
      "low": "458.28",
      "close": "463.57",
      "volume": "2912229"
    },
    {
      "date": "2026-02-04",
      "open": "466.21",
      "high": "477.33",
      "low": "465.625",
      "close": "473.33",
      "volume": "3420650"
    },
    {
      "date": "2026-02-05",
      "open": "471.07",
      "high": "474.38",
      "low": "459.26",
      "close": "459.69",
      "volume": "3453396"
    },
    {
      "date": "2026-02-06",
      "open": "455.895",
      "high": "457.99",
      "low": "445.00",
      "close": "448.24",
      "volume": "3132843"
    },
    {
      "date": "2026-02-09",
      "open": "448.17",
      "high": "457.50",
      "low": "444.02",
      "close": "456.34",
      "volume": "3610775"
    },
    {
      "date": "2026-02-10",
      "open": "454.32",
      "high": "464.1599",
      "low": "454.18",
      "close": "460.51",
      "volume": "2567812"
    },
    {
      "date": "2026-02-11",
      "open": "458.425",
      "high": "467.66",
      "low": "455.28",
      "close": "467.51",
      "volume": "2392724"
    },
    {
      "date": "2026-02-12",
      "open": "469.92",
      "high": "477.55",
      "low": "469.48",
      "close": "472.86",
      "volume": "3757596"
    },
    {
      "date": "2026-02-13",
      "open": "474.17",
      "high": "488.535",
      "low": "473.35",
      "close": "481.00",
      "volume": "4412910"
    },
    {
      "date": "2026-02-17",
      "open": "479.13",
      "high": "483.77",
      "low": "478.01",
      "close": "482.22",
      "volume": "2249585"
    },
    {
      "date": "2026-02-18",
      "open": "482.825",
      "high": "488.27",
      "low": "482.60",
      "close": "485.28",
      "volume": "2451033"
    },
    {
      "date": "2026-02-19",
      "open": "484.90",
      "high": "490.55",
      "low": "482.20",
      "close": "490.11",
      "volume": "3072563"
    },
    {
      "date": "2026-02-20",
      "open": "488.24",
      "high": "498.35",
      "low": "488.00",
      "close": "496.51",
      "volume": "3202440"
    },
    {
      "date": "2026-02-23",
      "open": "493.55",
      "high": "500.57",
      "low": "492.77",
      "close": "498.19",
      "volume": "2159547"
    },
    {
      "date": "2026-02-24",
      "open": "497.855",
      "high": "504.49",
      "low": "494.57",
      "close": "504.00",
      "volume": "2761851"
    },
    {
      "date": "2026-02-25",
      "open": "506.845",
      "high": "509.615",
      "low": "500.39",
      "close": "508.27",
      "volume": "3483606"
    },
    {
      "date": "2026-02-26",
      "open": "506.89",
      "high": "510.6523",
      "low": "497.45",
      "close": "498.51",
      "volume": "1945597"
    },
    {
      "date": "2026-02-27",
      "open": "498.27",
      "high": "509.53",
      "low": "498.27",
      "close": "508.08",
      "volume": "3239511"
    },
    {
      "date": "2026-03-02",
      "open": "508.00",
      "high": "510.05",
      "low": "499.52",
      "close": "509.34",
      "volume": "3071793"
    },
    {
      "date": "2026-03-03",
      "open": "500.00",
      "high": "503.65",
      "low": "491.59",
      "close": "501.68",
      "volume": "3815276"
    },
    {
      "date": "2026-03-04",
      "open": "502.21",
      "high": "503.99",
      "low": "497.335",
      "close": "499.19",
      "volume": "2907030"
    },
    {
      "date": "2026-03-05",
      "open": "495.59",
      "high": "497.26",
      "low": "488.5501",
      "close": "490.06",
      "volume": "3786410"
    },
    {
      "date": "2026-03-06",
      "open": "488.00",
      "high": "488.30",
      "low": "479.685",
      "close": "484.74",
      "volume": "2195627"
    },
    {
      "date": "2026-03-09",
      "open": "482.66",
      "high": "486.54",
      "low": "478.83",
      "close": "483.62",
      "volume": "2279531"
    },
    {
      "date": "2026-03-10",
      "open": "480.79",
      "high": "483.04",
      "low": "474.63",
      "close": "477.94",
      "volume": "2505605"
    },
    {
      "date": "2026-03-11",
      "open": "477.16",
      "high": "482.03",
      "low": "471.14",
      "close": "481.55",
      "volume": "2007685"
    },
    {
      "date": "2026-03-12",
      "open": "480.39",
      "high": "492.805",
      "low": "477.525",
      "close": "490.41",
      "volume": "2908920"
    },
    {
      "date": "2026-03-13",
      "open": "498.00",
      "high": "500.01",
      "low": "492.62",
      "close": "493.92",
      "volume": "2648765"
    },
    {
      "date": "2026-03-16",
      "open": "494.29",
      "high": "498.48",
      "low": "490.885",
      "close": "497.41",
      "volume": "2217722"
    },
    {
      "date": "2026-03-17",
      "open": "497.41",
      "high": "500.34",
      "low": "493.23",
      "close": "494.05",
      "volume": "2471139"
    },
    {
      "date": "2026-03-18",
      "open": "491.44",
      "high": "494.47",
      "low": "488.375",
      "close": "488.57",
      "volume": "2200781"
    },
    {
      "date": "2026-03-19",
      "open": "488.68",
      "high": "491.78",
      "low": "483.46",
      "close": "489.80",
      "volume": "2744657"
    },
    {
      "date": "2026-03-20",
      "open": "492.90",
      "high": "495.81",
      "low": "484.34",
      "close": "488.15",
      "volume": "6334079"
    },
    {
      "date": "2026-03-23",
      "open": "488.86",
      "high": "490.26",
      "low": "477.33",
      "close": "478.05",
      "volume": "2794268"
    },
    {
      "date": "2026-03-24",
      "open": "473.93",
      "high": "486.84",
      "low": "473.44",
      "close": "479.84",
      "volume": "3182049"
    },
    {
      "date": "2026-03-25",
      "open": "483.15",
      "high": "492.41",
      "low": "481.95",
      "close": "492.34",
      "volume": "2086004"
    },
    {
      "date": "2026-03-26",
      "open": "491.25",
      "high": "500.31",
      "low": "491.15",
      "close": "495.49",
      "volume": "3051692"
    },
    {
      "date": "2026-03-27",
      "open": "497.61",
      "high": "498.26",
      "low": "486.425",
      "close": "491.12",
      "volume": "2154069"
    },
    {
      "date": "2026-03-30",
      "open": "495.85",
      "high": "503.63",
      "low": "494.85",
      "close": "499.26",
      "volume": "2458726"
    },
    {
      "date": "2026-03-31",
      "open": "496.14",
      "high": "500.28",
      "low": "491.91",
      "close": "495.76",
      "volume": "2761449"
    },
    {
      "date": "2026-04-01",
      "open": "492.82",
      "high": "494.44",
      "low": "488.49",
      "close": "493.83",
      "volume": "2472758"
    },
    {
      "date": "2026-04-02",
      "open": "500.00",
      "high": "502.70",
      "low": "494.37",
      "close": "502.60",
      "volume": "2127736"
    },
    {
      "date": "2026-04-06",
      "open": "503.66",
      "high": "503.66",
      "low": "497.27",
      "close": "499.47",
      "volume": "1488654"
    },
    {
      "date": "2026-04-07",
      "open": "499.79",
      "high": "500.49",
      "low": "490.19",
      "close": "494.59",
      "volume": "1703808"
    },
    {
      "date": "2026-04-08",
      "open": "487.995",
      "high": "500.87",
      "low": "482.77",
      "close": "500.48",
      "volume": "2543965"
    },
    {
      "date": "2026-04-09",
      "open": "499.46",
      "high": "507.175",
      "low": "497.525",
      "close": "503.30",
      "volume": "1918952"
    },
    {
      "date": "2026-04-10",
      "open": "505.95",
      "high": "506.33",
      "low": "499.73",
      "close": "503.15",
      "volume": "1153043"
    },
    {
      "date": "2026-04-13",
      "open": "503.61",
      "high": "509.23",
      "low": "502.79",
      "close": "508.87",
      "volume": "2247788"
    },
    {
      "date": "2026-04-14",
      "open": "502.50",
      "high": "503.38",
      "low": "494.655",
      "close": "499.65",
      "volume": "1956855"
    },
    {
      "date": "2026-04-15",
      "open": "496.47",
      "high": "499.64",
      "low": "490.89",
      "close": "497.94",
      "volume": "1553032"
    },
    {
      "date": "2026-04-16",
      "open": "496.795",
      "high": "500.71",
      "low": "495.05",
      "close": "499.22",
      "volume": "1630842"
    },
    {
      "date": "2026-04-17",
      "open": "496.56",
      "high": "497.96",
      "low": "488.00",
      "close": "492.23",
      "volume": "3012439"
    },
    {
      "date": "2026-04-20",
      "open": "494.65",
      "high": "501.36",
      "low": "492.515",
      "close": "498.15",
      "volume": "1717553"
    },
    {
      "date": "2026-04-21",
      "open": "495.57",
      "high": "498.00",
      "low": "492.32",
      "close": "494.84",
      "volume": "1544461"
    },
    {
      "date": "2026-04-22",
      "open": "496.46",
      "high": "501.23",
      "low": "493.935",
      "close": "494.62",
      "volume": "1554875"
    },
    {
      "date": "2026-04-23",
      "open": "499.045",
      "high": "508.26",
      "low": "498.10",
      "close": "508.06",
      "volume": "1716359"
    },
    {
      "date": "2026-04-24",
      "open": "507.22",
      "high": "510.65",
      "low": "501.755",
      "close": "510.30",
      "volume": "1486896"
    },
    {
      "date": "2026-04-27",
      "open": "510.28",
      "high": "512.96",
      "low": "506.52",
      "close": "510.75",
      "volume": "1773908"
    },
    {
      "date": "2026-04-28",
      "open": "513.00",
      "high": "515.63",
      "low": "509.00",
      "close": "510.29",
      "volume": "2743491"
    },
    {
      "date": "2026-04-29",
      "open": "508.20",
      "high": "509.00",
      "low": "503.46",
      "close": "504.71",
      "volume": "1440021"
    },
    {
      "date": "2026-04-30",
      "open": "501.98",
      "high": "507.65",
      "low": "499.66",
      "close": "501.14",
      "volume": "3036825"
    },
    {
      "date": "2026-05-01",
      "open": "503.355",
      "high": "521.28",
      "low": "502.00",
      "close": "507.92",
      "volume": "2578300"
    },
    {
      "date": "2026-05-04",
      "open": "503.58",
      "high": "506.30",
      "low": "492.51",
      "close": "493.55",
      "volume": "2406595"
    },
    {
      "date": "2026-05-05",
      "open": "494.59",
      "high": "503.205",
      "low": "490.40",
      "close": "500.29",
      "volume": "1902759"
    },
    {
      "date": "2026-05-06",
      "open": "497.53",
      "high": "505.17",
      "low": "497.07",
      "close": "501.87",
      "volume": "2289311"
    },
    {
      "date": "2026-05-07",
      "open": "500.93",
      "high": "503.74",
      "low": "493.51",
      "close": "493.85",
      "volume": "1937999"
    },
    {
      "date": "2026-05-08",
      "open": "494.00",
      "high": "497.58",
      "low": "492.26",
      "close": "493.16",
      "volume": "1686284"
    },
    {
      "date": "2026-05-11",
      "open": "493.91",
      "high": "506.21",
      "low": "493.85",
      "close": "504.40",
      "volume": "1769292"
    },
    {
      "date": "2026-05-12",
      "open": "504.19",
      "high": "505.78",
      "low": "496.74",
      "close": "503.87",
      "volume": "1430782"
    },
    {
      "date": "2026-05-13",
      "open": "504.205",
      "high": "515.7525",
      "low": "503.68",
      "close": "513.26",
      "volume": "2359017"
    },
    {
      "date": "2026-05-14",
      "open": "514.05",
      "high": "514.79",
      "low": "508.29",
      "close": "511.65",
      "volume": "1968968"
    },
    {
      "date": "2026-05-15",
      "open": "516.77",
      "high": "517.005",
      "low": "504.13",
      "close": "506.11",
      "volume": "2157285"
    },
    {
      "date": "2026-05-18",
      "open": "506.42",
      "high": "514.13",
      "low": "504.65",
      "close": "510.86",
      "volume": "1881315"
    },
    {
      "date": "2026-05-19",
      "open": "508.71",
      "high": "510.37",
      "low": "504.80",
      "close": "506.07",
      "volume": "2104892"
    },
    {
      "date": "2026-05-20",
      "open": "500.295",
      "high": "512.39",
      "low": "499.97",
      "close": "506.63",
      "volume": "2049674"
    },
    {
      "date": "2026-05-21",
      "open": "509.46",
      "high": "516.525",
      "low": "505.751",
      "close": "514.51",
      "volume": "1655670"
    },
    {
      "date": "2026-05-22",
      "open": "517.02",
      "high": "521.23",
      "low": "514.98",
      "close": "517.58",
      "volume": "1454181"
    },
    {
      "date": "2026-05-26",
      "open": "517.85",
      "high": "519.075",
      "low": "512.69",
      "close": "514.97",
      "volume": "2099657"
    },
    {
      "date": "2026-05-27",
      "open": "512.98",
      "high": "515.84",
      "low": "507.69",
      "close": "507.87",
      "volume": "1595136"
    },
    {
      "date": "2026-05-28",
      "open": "507.84",
      "high": "508.25",
      "low": "498.58",
      "close": "501.98",
      "volume": "2266959"
    },
    {
      "date": "2026-05-29",
      "open": "500.00",
      "high": "502.53",
      "low": "495.3251",
      "close": "497.69",
      "volume": "4482086"
    },
    {
      "date": "2026-06-01",
      "open": "496.15",
      "high": "498.34",
      "low": "488.88",
      "close": "497.41",
      "volume": "2507327"
    },
    {
      "date": "2026-06-02",
      "open": "493.47",
      "high": "499.79",
      "low": "490.44",
      "close": "495.91",
      "volume": "3010871"
    },
    {
      "date": "2026-06-03",
      "open": "498.15",
      "high": "512.21",
      "low": "496.14",
      "close": "507.57",
      "volume": "2283553"
    },
    {
      "date": "2026-06-04",
      "open": "508.61",
      "high": "512.16",
      "low": "504.51",
      "close": "507.45",
      "volume": "2996018"
    },
    {
      "date": "2026-06-05",
      "open": "512.29",
      "high": "517.62",
      "low": "507.02",
      "close": "507.90",
      "volume": "2886197"
    },
    {
      "date": "2026-06-08",
      "open": "507.13",
      "high": "510.27",
      "low": "499.9501",
      "close": "501.92",
      "volume": "1890514"
    },
    {
      "date": "2026-06-09",
      "open": "507.95",
      "high": "517.08",
      "low": "506.36",
      "close": "515.59",
      "volume": "2956558"
    },
    {
      "date": "2026-06-10",
      "open": "522.25",
      "high": "522.8884",
      "low": "504.965",
      "close": "509.16",
      "volume": "2572086"
    },
    {
      "date": "2026-06-11",
      "open": "514.02",
      "high": "518.59",
      "low": "512.0001",
      "close": "515.44",
      "volume": "2259494"
    },
    {
      "date": "2026-06-12",
      "open": "518.40",
      "high": "525.82",
      "low": "517.1901",
      "close": "523.57",
      "volume": "2191295"
    },
    {
      "date": "2026-06-15",
      "open": "519.07",
      "high": "525.87",
      "low": "517.77",
      "close": "521.48",
      "volume": "2860689"
    },
    {
      "date": "2026-06-16",
      "open": "520.56",
      "high": "523.64",
      "low": "513.5725",
      "close": "518.17",
      "volume": "2490890"
    },
    {
      "date": "2026-06-17",
      "open": "514.03",
      "high": "519.60",
      "low": "511.41",
      "close": "515.85",
      "volume": "2090926"
    },
    {
      "date": "2026-06-18",
      "open": "516.045",
      "high": "518.84",
      "low": "511.155",
      "close": "512.15",
      "volume": "5193836"
    },
    {
      "date": "2026-06-22",
      "open": "507.97",
      "high": "517.99",
      "low": "507.12",
      "close": "516.71",
      "volume": "1926474"
    },
    {
      "date": "2026-06-23",
      "open": "523.88",
      "high": "523.88",
      "low": "508.73",
      "close": "512.26",
      "volume": "2215891"
    },
    {
      "date": "2026-06-24",
      "open": "514.76",
      "high": "522.69",
      "low": "514.395",
      "close": "515.73",
      "volume": "2564946"
    },
    {
      "date": "2026-06-25",
      "open": "515.29",
      "high": "527.94",
      "low": "513.80",
      "close": "522.28",
      "volume": "2283195"
    },
    {
      "date": "2026-06-26",
      "open": "521.00",
      "high": "525.00",
      "low": "518.355",
      "close": "519.62",
      "volume": "3318677"
    },
    {
      "date": "2026-06-29",
      "open": "519.115",
      "high": "519.68",
      "low": "506.78",
      "close": "511.06",
      "volume": "2314676"
    },
    {
      "date": "2026-06-30",
      "open": "512.36",
      "high": "522.59",
      "low": "511.57",
      "close": "518.94",
      "volume": "2581234"
    },
    {
      "date": "2026-07-01",
      "open": "525.305",
      "high": "538.95",
      "low": "517.00",
      "close": "533.55",
      "volume": "3087474"
    },
    {
      "date": "2026-07-02",
      "open": "535.45",
      "high": "547.22",
      "low": "532.96",
      "close": "546.64",
      "volume": "2275843"
    },
    {
      "date": "2026-07-06",
      "open": "543.72",
      "high": "544.11",
      "low": "531.195",
      "close": "540.52",
      "volume": "2297070"
    },
    {
      "date": "2026-07-07",
      "open": "546.99",
      "high": "548.20",
      "low": "535.36",
      "close": "538.23",
      "volume": "2098192"
    },
    {
      "date": "2026-07-08",
      "open": "536.12",
      "high": "537.045",
      "low": "526.20",
      "close": "527.67",
      "volume": "1619268"
    },
    {
      "date": "2026-07-09",
      "open": "526.00",
      "high": "527.84",
      "low": "519.01",
      "close": "525.56",
      "volume": "1870912"
    },
    {
      "date": "2026-07-10",
      "open": "525.07",
      "high": "532.71",
      "low": "523.48",
      "close": "529.79",
      "volume": "1858153"
    },
    {
      "date": "2026-07-13",
      "open": "530.92",
      "high": "532.45",
      "low": "521.48",
      "close": "524.06",
      "volume": "1628830"
    },
    {
      "date": "2026-07-14",
      "open": "524.40",
      "high": "531.62",
      "low": "521.00",
      "close": "522.54",
      "volume": "2153756"
    },
    {
      "date": "2026-07-15",
      "open": "518.64",
      "high": "521.11",
      "low": "513.40",
      "close": "514.15",
      "volume": "1529683"
    },
    {
      "date": "2026-07-16",
      "open": "513.24",
      "high": "522.16",
      "low": "510.67",
      "close": "520.74",
      "volume": "2046108"
    },
    {
      "date": "2026-07-17",
      "open": "522.18",
      "high": "527.455",
      "low": "511.695",
      "close": "513.22",
      "volume": "2780919"
    },
    {
      "date": "2026-07-20",
      "open": "513.58",
      "high": "516.50",
      "low": "510.9367",
      "close": "512.05",
      "volume": "1583669"
    },
    {
      "date": "2026-07-21",
      "open": "511.90",
      "high": "512.83",
      "low": "502.86",
      "close": "505.03",
      "volume": "1777291"
    },
    {
      "date": "2026-07-22",
      "open": "506.845",
      "high": "510.96",
      "low": "505.10",
      "close": "508.67",
      "volume": "1636778"
    },
    {
      "date": "2026-07-23",
      "open": "503.865",
      "high": "510.92",
      "low": "502.10",
      "close": "506.32",
      "volume": "1808367"
    },
    {
      "date": "2026-07-24",
      "open": "505.45",
      "high": "512.92",
      "low": "504.885",
      "close": "512.28",
      "volume": "1327345"
    },
    {
      "date": "2026-07-27",
      "open": "513.33",
      "high": "515.00",
      "low": "506.47",
      "close": "507.02",
      "volume": "1656357"
    },
    {
      "date": "2026-07-28",
      "open": "512.06",
      "high": "522.00",
      "low": "509.9903",
      "close": "511.18",
      "volume": "2341378"
    },
    {
      "date": "2026-07-29",
      "open": "511.78",
      "high": "513.65",
      "low": "505.1358",
      "close": "511.17",
      "volume": "2031341"
    },
    {
      "date": "2026-07-30",
      "open": "510.42",
      "high": "514.78",
      "low": "502.615",
      "close": "508.64",
      "volume": "2361579"
    },
    {
      "date": "2026-07-31",
      "open": "474.98",
      "high": "483.95",
      "low": "466.882",
      "close": "478.38",
      "volume": "5221555"
    },
    {
      "date": "2026-08-03",
      "open": "483.072",
      "high": "485.00",
      "low": "476.41",
      "close": "480.46",
      "volume": "2806177"
    },
    {
      "date": "2026-08-04",
      "open": "481.99",
      "high": "485.60",
      "low": "478.50",
      "close": "484.64",
      "volume": "2974698"
    },
    {
      "date": "2026-08-05",
      "open": "490.43",
      "high": "494.725",
      "low": "488.72",
      "close": "491.05",
      "volume": "2209646"
    }
  ]
}