{
  "source": "https://api.nasdaq.com/api/quote/APGE/historical",
  "symbol": "APGE",
  "requested_from_date": "2023-07-14",
  "requested_to_date": "2026-08-06",
  "row_count": 768,
  "rows": [
    {
      "date": "2023-07-14",
      "open": "21.50",
      "high": "21.96",
      "low": "19.99",
      "close": "21.23",
      "volume": "4710213"
    },
    {
      "date": "2023-07-17",
      "open": "20.40",
      "high": "21.75",
      "low": "20.02",
      "close": "20.80",
      "volume": "417934"
    },
    {
      "date": "2023-07-18",
      "open": "20.80",
      "high": "21.545",
      "low": "20.27",
      "close": "20.70",
      "volume": "306222"
    },
    {
      "date": "2023-07-19",
      "open": "20.46",
      "high": "21.08",
      "low": "20.31",
      "close": "20.45",
      "volume": "212556"
    },
    {
      "date": "2023-07-20",
      "open": "20.41",
      "high": "20.84",
      "low": "20.06",
      "close": "20.41",
      "volume": "92823"
    },
    {
      "date": "2023-07-21",
      "open": "20.69",
      "high": "20.69",
      "low": "20.13",
      "close": "20.40",
      "volume": "276430"
    },
    {
      "date": "2023-07-24",
      "open": "20.40",
      "high": "20.46",
      "low": "19.975",
      "close": "20.32",
      "volume": "162226"
    },
    {
      "date": "2023-07-25",
      "open": "20.16",
      "high": "21.29",
      "low": "20.16",
      "close": "20.66",
      "volume": "80241"
    },
    {
      "date": "2023-07-26",
      "open": "20.51",
      "high": "21.40",
      "low": "20.475",
      "close": "21.03",
      "volume": "101403"
    },
    {
      "date": "2023-07-27",
      "open": "21.07",
      "high": "21.47",
      "low": "20.57",
      "close": "21.29",
      "volume": "241449"
    },
    {
      "date": "2023-07-28",
      "open": "21.50",
      "high": "21.50",
      "low": "20.30",
      "close": "20.75",
      "volume": "298841"
    },
    {
      "date": "2023-07-31",
      "open": "20.62",
      "high": "21.40",
      "low": "20.35",
      "close": "21.40",
      "volume": "72812"
    },
    {
      "date": "2023-08-01",
      "open": "21.18",
      "high": "21.43",
      "low": "20.45",
      "close": "21.43",
      "volume": "47576"
    },
    {
      "date": "2023-08-02",
      "open": "21.64",
      "high": "21.91",
      "low": "20.31",
      "close": "20.81",
      "volume": "153889"
    },
    {
      "date": "2023-08-03",
      "open": "20.51",
      "high": "21.28",
      "low": "20.42",
      "close": "21.12",
      "volume": "127564"
    },
    {
      "date": "2023-08-04",
      "open": "20.88",
      "high": "21.47",
      "low": "20.61",
      "close": "20.70",
      "volume": "81219"
    },
    {
      "date": "2023-08-07",
      "open": "20.68",
      "high": "20.89",
      "low": "20.41",
      "close": "20.50",
      "volume": "202620"
    },
    {
      "date": "2023-08-08",
      "open": "21.13",
      "high": "21.989",
      "low": "20.67",
      "close": "21.46",
      "volume": "162431"
    },
    {
      "date": "2023-08-09",
      "open": "21.65",
      "high": "22.02",
      "low": "21.2525",
      "close": "21.62",
      "volume": "124252"
    },
    {
      "date": "2023-08-10",
      "open": "21.76",
      "high": "22.53",
      "low": "21.50",
      "close": "21.95",
      "volume": "201886"
    },
    {
      "date": "2023-08-11",
      "open": "21.78",
      "high": "22.8786",
      "low": "21.51",
      "close": "21.67",
      "volume": "118570"
    },
    {
      "date": "2023-08-14",
      "open": "21.81",
      "high": "23.06",
      "low": "21.13",
      "close": "22.55",
      "volume": "120915"
    },
    {
      "date": "2023-08-15",
      "open": "22.36",
      "high": "22.575",
      "low": "22.02",
      "close": "22.22",
      "volume": "108380"
    },
    {
      "date": "2023-08-16",
      "open": "22.06",
      "high": "23.33",
      "low": "22.06",
      "close": "23.19",
      "volume": "194596"
    },
    {
      "date": "2023-08-17",
      "open": "23.55",
      "high": "23.91",
      "low": "22.80",
      "close": "23.60",
      "volume": "172653"
    },
    {
      "date": "2023-08-18",
      "open": "23.81",
      "high": "24.25",
      "low": "23.26",
      "close": "24.24",
      "volume": "143709"
    },
    {
      "date": "2023-08-21",
      "open": "24.29",
      "high": "25.00",
      "low": "22.95",
      "close": "24.30",
      "volume": "412865"
    },
    {
      "date": "2023-08-22",
      "open": "24.38",
      "high": "25.0874",
      "low": "23.83",
      "close": "24.21",
      "volume": "521311"
    },
    {
      "date": "2023-08-23",
      "open": "24.02",
      "high": "24.965",
      "low": "23.8625",
      "close": "24.55",
      "volume": "297327"
    },
    {
      "date": "2023-08-24",
      "open": "24.59",
      "high": "25.54",
      "low": "24.40",
      "close": "24.70",
      "volume": "198870"
    },
    {
      "date": "2023-08-25",
      "open": "24.94",
      "high": "24.94",
      "low": "23.48",
      "close": "23.75",
      "volume": "298298"
    },
    {
      "date": "2023-08-28",
      "open": "23.56",
      "high": "23.825",
      "low": "23.23",
      "close": "23.33",
      "volume": "169171"
    },
    {
      "date": "2023-08-29",
      "open": "23.33",
      "high": "23.90",
      "low": "23.04",
      "close": "23.50",
      "volume": "176455"
    },
    {
      "date": "2023-08-30",
      "open": "24.45",
      "high": "24.45",
      "low": "23.30",
      "close": "23.90",
      "volume": "325221"
    },
    {
      "date": "2023-08-31",
      "open": "23.92",
      "high": "24.455",
      "low": "22.94",
      "close": "22.94",
      "volume": "178520"
    },
    {
      "date": "2023-09-01",
      "open": "22.94",
      "high": "25.15",
      "low": "22.94",
      "close": "24.71",
      "volume": "322881"
    },
    {
      "date": "2023-09-05",
      "open": "25.01",
      "high": "25.41",
      "low": "23.63",
      "close": "23.80",
      "volume": "294744"
    },
    {
      "date": "2023-09-06",
      "open": "23.80",
      "high": "25.3499",
      "low": "23.39",
      "close": "23.67",
      "volume": "137595"
    },
    {
      "date": "2023-09-07",
      "open": "23.42",
      "high": "23.84",
      "low": "23.245",
      "close": "23.62",
      "volume": "131182"
    },
    {
      "date": "2023-09-08",
      "open": "23.25",
      "high": "23.91",
      "low": "23.05",
      "close": "23.19",
      "volume": "104117"
    },
    {
      "date": "2023-09-11",
      "open": "23.36",
      "high": "24.33",
      "low": "22.84",
      "close": "22.88",
      "volume": "175193"
    },
    {
      "date": "2023-09-12",
      "open": "22.42",
      "high": "23.09",
      "low": "21.96",
      "close": "22.00",
      "volume": "252367"
    },
    {
      "date": "2023-09-13",
      "open": "21.92",
      "high": "22.57",
      "low": "21.17",
      "close": "21.67",
      "volume": "434955"
    },
    {
      "date": "2023-09-14",
      "open": "21.53",
      "high": "21.84",
      "low": "20.35",
      "close": "20.79",
      "volume": "304968"
    },
    {
      "date": "2023-09-15",
      "open": "20.40",
      "high": "20.92",
      "low": "19.96",
      "close": "20.57",
      "volume": "4173521"
    },
    {
      "date": "2023-09-18",
      "open": "20.46",
      "high": "23.27",
      "low": "20.46",
      "close": "22.88",
      "volume": "559722"
    },
    {
      "date": "2023-09-19",
      "open": "23.10",
      "high": "23.50",
      "low": "22.28",
      "close": "22.98",
      "volume": "389527"
    },
    {
      "date": "2023-09-20",
      "open": "22.96",
      "high": "23.6975",
      "low": "20.7775",
      "close": "20.84",
      "volume": "432353"
    },
    {
      "date": "2023-09-21",
      "open": "20.84",
      "high": "21.95",
      "low": "20.59",
      "close": "21.34",
      "volume": "360644"
    },
    {
      "date": "2023-09-22",
      "open": "21.17",
      "high": "21.75",
      "low": "20.28",
      "close": "20.87",
      "volume": "437595"
    },
    {
      "date": "2023-09-25",
      "open": "20.80",
      "high": "21.36",
      "low": "19.79",
      "close": "19.98",
      "volume": "179911"
    },
    {
      "date": "2023-09-26",
      "open": "19.89",
      "high": "21.385",
      "low": "18.99",
      "close": "20.80",
      "volume": "122804"
    },
    {
      "date": "2023-09-27",
      "open": "20.70",
      "high": "21.52",
      "low": "20.03",
      "close": "21.46",
      "volume": "91330"
    },
    {
      "date": "2023-09-28",
      "open": "21.30",
      "high": "21.30",
      "low": "20.12",
      "close": "20.68",
      "volume": "342174"
    },
    {
      "date": "2023-09-29",
      "open": "20.72",
      "high": "21.46",
      "low": "20.30",
      "close": "21.30",
      "volume": "155660"
    },
    {
      "date": "2023-10-02",
      "open": "21.26",
      "high": "21.44",
      "low": "19.84",
      "close": "20.40",
      "volume": "603788"
    },
    {
      "date": "2023-10-03",
      "open": "20.40",
      "high": "21.08",
      "low": "19.912",
      "close": "20.72",
      "volume": "414461"
    },
    {
      "date": "2023-10-04",
      "open": "20.66",
      "high": "21.36",
      "low": "20.17",
      "close": "20.50",
      "volume": "276764"
    },
    {
      "date": "2023-10-05",
      "open": "20.39",
      "high": "21.46",
      "low": "20.33",
      "close": "21.44",
      "volume": "216393"
    },
    {
      "date": "2023-10-06",
      "open": "21.61",
      "high": "22.455",
      "low": "20.20",
      "close": "22.15",
      "volume": "212799"
    },
    {
      "date": "2023-10-09",
      "open": "22.04",
      "high": "22.04",
      "low": "20.86",
      "close": "20.94",
      "volume": "98317"
    },
    {
      "date": "2023-10-10",
      "open": "20.76",
      "high": "22.04",
      "low": "20.465",
      "close": "21.28",
      "volume": "133204"
    },
    {
      "date": "2023-10-11",
      "open": "21.21",
      "high": "21.855",
      "low": "20.17",
      "close": "20.36",
      "volume": "118598"
    },
    {
      "date": "2023-10-12",
      "open": "20.37",
      "high": "20.76",
      "low": "19.68",
      "close": "20.00",
      "volume": "258240"
    },
    {
      "date": "2023-10-13",
      "open": "19.99",
      "high": "20.24",
      "low": "19.69",
      "close": "19.99",
      "volume": "157117"
    },
    {
      "date": "2023-10-16",
      "open": "20.06",
      "high": "20.4575",
      "low": "19.755",
      "close": "20.37",
      "volume": "133283"
    },
    {
      "date": "2023-10-17",
      "open": "20.48",
      "high": "21.31",
      "low": "19.98",
      "close": "21.15",
      "volume": "156015"
    },
    {
      "date": "2023-10-18",
      "open": "21.26",
      "high": "21.80",
      "low": "19.83",
      "close": "20.07",
      "volume": "252396"
    },
    {
      "date": "2023-10-19",
      "open": "19.91",
      "high": "20.55",
      "low": "19.67",
      "close": "19.97",
      "volume": "414336"
    },
    {
      "date": "2023-10-20",
      "open": "19.95",
      "high": "20.16",
      "low": "17.005",
      "close": "17.04",
      "volume": "384070"
    },
    {
      "date": "2023-10-23",
      "open": "17.01",
      "high": "17.01",
      "low": "15.65",
      "close": "15.665",
      "volume": "957079"
    },
    {
      "date": "2023-10-24",
      "open": "16.00",
      "high": "16.31",
      "low": "15.52",
      "close": "16.22",
      "volume": "647032"
    },
    {
      "date": "2023-10-25",
      "open": "16.00",
      "high": "16.045",
      "low": "14.92",
      "close": "15.33",
      "volume": "405652"
    },
    {
      "date": "2023-10-26",
      "open": "15.30",
      "high": "15.35",
      "low": "14.95",
      "close": "15.00",
      "volume": "404851"
    },
    {
      "date": "2023-10-27",
      "open": "15.03",
      "high": "15.85",
      "low": "14.51",
      "close": "15.76",
      "volume": "236656"
    },
    {
      "date": "2023-10-30",
      "open": "16.01",
      "high": "17.095",
      "low": "15.59",
      "close": "16.67",
      "volume": "177731"
    },
    {
      "date": "2023-10-31",
      "open": "16.90",
      "high": "17.38",
      "low": "15.78",
      "close": "17.18",
      "volume": "185550"
    },
    {
      "date": "2023-11-01",
      "open": "17.08",
      "high": "18.008",
      "low": "16.74",
      "close": "17.93",
      "volume": "152512"
    },
    {
      "date": "2023-11-02",
      "open": "18.25",
      "high": "18.83",
      "low": "17.87",
      "close": "18.59",
      "volume": "123828"
    },
    {
      "date": "2023-11-03",
      "open": "19.01",
      "high": "19.30",
      "low": "18.79",
      "close": "19.08",
      "volume": "81911"
    },
    {
      "date": "2023-11-06",
      "open": "19.00",
      "high": "19.28",
      "low": "17.16",
      "close": "17.27",
      "volume": "126004"
    },
    {
      "date": "2023-11-07",
      "open": "17.01",
      "high": "17.75",
      "low": "16.99",
      "close": "17.06",
      "volume": "163574"
    },
    {
      "date": "2023-11-08",
      "open": "17.25",
      "high": "17.55",
      "low": "16.00",
      "close": "16.20",
      "volume": "994659"
    },
    {
      "date": "2023-11-09",
      "open": "16.39",
      "high": "17.90",
      "low": "15.90",
      "close": "15.93",
      "volume": "655947"
    },
    {
      "date": "2023-11-10",
      "open": "15.92",
      "high": "15.92",
      "low": "14.19",
      "close": "15.17",
      "volume": "433970"
    },
    {
      "date": "2023-11-13",
      "open": "14.91",
      "high": "16.30",
      "low": "14.91",
      "close": "16.28",
      "volume": "347232"
    },
    {
      "date": "2023-11-14",
      "open": "16.63",
      "high": "17.63",
      "low": "16.375",
      "close": "17.11",
      "volume": "359070"
    },
    {
      "date": "2023-11-15",
      "open": "17.41",
      "high": "18.90",
      "low": "17.41",
      "close": "17.86",
      "volume": "302806"
    },
    {
      "date": "2023-11-16",
      "open": "17.86",
      "high": "19.00",
      "low": "16.62",
      "close": "16.81",
      "volume": "196482"
    },
    {
      "date": "2023-11-17",
      "open": "16.94",
      "high": "18.32",
      "low": "16.94",
      "close": "18.30",
      "volume": "125442"
    },
    {
      "date": "2023-11-20",
      "open": "18.66",
      "high": "20.82",
      "low": "17.995",
      "close": "18.02",
      "volume": "178621"
    },
    {
      "date": "2023-11-21",
      "open": "17.73",
      "high": "18.12",
      "low": "17.0486",
      "close": "17.56",
      "volume": "115887"
    },
    {
      "date": "2023-11-22",
      "open": "17.97",
      "high": "18.28",
      "low": "17.16",
      "close": "17.23",
      "volume": "131414"
    },
    {
      "date": "2023-11-24",
      "open": "17.12",
      "high": "17.725",
      "low": "16.97",
      "close": "17.20",
      "volume": "80505"
    },
    {
      "date": "2023-11-27",
      "open": "17.11",
      "high": "18.5177",
      "low": "16.59",
      "close": "16.86",
      "volume": "329489"
    },
    {
      "date": "2023-11-28",
      "open": "17.02",
      "high": "17.42",
      "low": "16.39",
      "close": "17.27",
      "volume": "511911"
    },
    {
      "date": "2023-11-29",
      "open": "17.63",
      "high": "18.65",
      "low": "17.5864",
      "close": "17.87",
      "volume": "116308"
    },
    {
      "date": "2023-11-30",
      "open": "18.08",
      "high": "19.885",
      "low": "17.1685",
      "close": "19.51",
      "volume": "874149"
    },
    {
      "date": "2023-12-01",
      "open": "19.31",
      "high": "20.02",
      "low": "18.235",
      "close": "19.87",
      "volume": "304819"
    },
    {
      "date": "2023-12-04",
      "open": "19.91",
      "high": "20.585",
      "low": "19.43",
      "close": "20.30",
      "volume": "130915"
    },
    {
      "date": "2023-12-05",
      "open": "19.96",
      "high": "21.41",
      "low": "18.84",
      "close": "21.17",
      "volume": "931577"
    },
    {
      "date": "2023-12-06",
      "open": "21.57",
      "high": "22.235",
      "low": "21.04",
      "close": "21.50",
      "volume": "248236"
    },
    {
      "date": "2023-12-07",
      "open": "21.59",
      "high": "22.52",
      "low": "21.22",
      "close": "21.74",
      "volume": "140950"
    },
    {
      "date": "2023-12-08",
      "open": "21.67",
      "high": "22.94",
      "low": "20.62",
      "close": "21.48",
      "volume": "437172"
    },
    {
      "date": "2023-12-11",
      "open": "21.60",
      "high": "21.60",
      "low": "19.91",
      "close": "20.84",
      "volume": "391898"
    },
    {
      "date": "2023-12-12",
      "open": "21.00",
      "high": "21.69",
      "low": "20.19",
      "close": "21.33",
      "volume": "142503"
    },
    {
      "date": "2023-12-13",
      "open": "21.33",
      "high": "22.29",
      "low": "21.16",
      "close": "22.13",
      "volume": "182424"
    },
    {
      "date": "2023-12-14",
      "open": "22.78",
      "high": "23.36",
      "low": "20.78",
      "close": "23.24",
      "volume": "142444"
    },
    {
      "date": "2023-12-15",
      "open": "23.62",
      "high": "23.65",
      "low": "22.11",
      "close": "22.84",
      "volume": "761785"
    },
    {
      "date": "2023-12-18",
      "open": "22.87",
      "high": "23.60",
      "low": "22.41",
      "close": "22.86",
      "volume": "309567"
    },
    {
      "date": "2023-12-19",
      "open": "23.31",
      "high": "23.395",
      "low": "22.20",
      "close": "23.22",
      "volume": "157186"
    },
    {
      "date": "2023-12-20",
      "open": "23.89",
      "high": "25.53",
      "low": "23.7125",
      "close": "24.79",
      "volume": "496596"
    },
    {
      "date": "2023-12-21",
      "open": "25.03",
      "high": "25.89",
      "low": "24.88",
      "close": "25.55",
      "volume": "261441"
    },
    {
      "date": "2023-12-22",
      "open": "25.88",
      "high": "28.66",
      "low": "25.85",
      "close": "28.01",
      "volume": "364412"
    },
    {
      "date": "2023-12-26",
      "open": "28.28",
      "high": "33.08",
      "low": "28.07",
      "close": "31.07",
      "volume": "412964"
    },
    {
      "date": "2023-12-27",
      "open": "31.05",
      "high": "31.20",
      "low": "29.56",
      "close": "29.70",
      "volume": "230760"
    },
    {
      "date": "2023-12-28",
      "open": "29.49",
      "high": "30.10",
      "low": "29.12",
      "close": "30.02",
      "volume": "203025"
    },
    {
      "date": "2023-12-29",
      "open": "30.02",
      "high": "31.62",
      "low": "27.93",
      "close": "27.94",
      "volume": "266106"
    },
    {
      "date": "2024-01-02",
      "open": "27.45",
      "high": "28.74",
      "low": "27.27",
      "close": "28.51",
      "volume": "331579"
    },
    {
      "date": "2024-01-03",
      "open": "28.86",
      "high": "29.73",
      "low": "27.36",
      "close": "27.65",
      "volume": "210840"
    },
    {
      "date": "2024-01-04",
      "open": "27.83",
      "high": "28.7899",
      "low": "27.34",
      "close": "28.25",
      "volume": "161551"
    },
    {
      "date": "2024-01-05",
      "open": "27.75",
      "high": "28.80",
      "low": "27.19",
      "close": "27.56",
      "volume": "117365"
    },
    {
      "date": "2024-01-08",
      "open": "27.28",
      "high": "29.60",
      "low": "27.05",
      "close": "29.54",
      "volume": "98711"
    },
    {
      "date": "2024-01-09",
      "open": "29.06",
      "high": "31.49",
      "low": "29.06",
      "close": "30.75",
      "volume": "234359"
    },
    {
      "date": "2024-01-10",
      "open": "30.73",
      "high": "32.55",
      "low": "30.14",
      "close": "32.29",
      "volume": "476462"
    },
    {
      "date": "2024-01-11",
      "open": "31.77",
      "high": "32.74",
      "low": "30.8771",
      "close": "31.85",
      "volume": "567032"
    },
    {
      "date": "2024-01-12",
      "open": "32.78",
      "high": "33.775",
      "low": "31.66",
      "close": "31.95",
      "volume": "242856"
    },
    {
      "date": "2024-01-16",
      "open": "31.50",
      "high": "33.015",
      "low": "30.84",
      "close": "32.57",
      "volume": "290391"
    },
    {
      "date": "2024-01-17",
      "open": "31.90",
      "high": "32.90",
      "low": "30.98",
      "close": "31.60",
      "volume": "295037"
    },
    {
      "date": "2024-01-18",
      "open": "31.78",
      "high": "32.36",
      "low": "31.07",
      "close": "32.19",
      "volume": "162291"
    },
    {
      "date": "2024-01-19",
      "open": "32.58",
      "high": "34.055",
      "low": "31.745",
      "close": "33.69",
      "volume": "583538"
    },
    {
      "date": "2024-01-22",
      "open": "34.09",
      "high": "34.87",
      "low": "33.33",
      "close": "34.42",
      "volume": "383782"
    },
    {
      "date": "2024-01-23",
      "open": "35.02",
      "high": "35.28",
      "low": "33.54",
      "close": "34.75",
      "volume": "332468"
    },
    {
      "date": "2024-01-24",
      "open": "35.10",
      "high": "36.30",
      "low": "34.685",
      "close": "34.90",
      "volume": "446304"
    },
    {
      "date": "2024-01-25",
      "open": "35.67",
      "high": "36.33",
      "low": "34.85",
      "close": "36.09",
      "volume": "425641"
    },
    {
      "date": "2024-01-26",
      "open": "36.51",
      "high": "36.935",
      "low": "35.625",
      "close": "36.50",
      "volume": "344940"
    },
    {
      "date": "2024-01-29",
      "open": "36.74",
      "high": "37.31",
      "low": "35.65",
      "close": "37.15",
      "volume": "363498"
    },
    {
      "date": "2024-01-30",
      "open": "37.43",
      "high": "37.43",
      "low": "33.95",
      "close": "34.40",
      "volume": "533223"
    },
    {
      "date": "2024-01-31",
      "open": "34.09",
      "high": "36.00",
      "low": "33.12",
      "close": "33.50",
      "volume": "777640"
    },
    {
      "date": "2024-02-01",
      "open": "34.12",
      "high": "34.365",
      "low": "33.1864",
      "close": "33.99",
      "volume": "220252"
    },
    {
      "date": "2024-02-02",
      "open": "33.17",
      "high": "35.23",
      "low": "32.78",
      "close": "34.80",
      "volume": "200580"
    },
    {
      "date": "2024-02-05",
      "open": "34.20",
      "high": "36.68",
      "low": "33.66",
      "close": "36.00",
      "volume": "341021"
    },
    {
      "date": "2024-02-06",
      "open": "35.80",
      "high": "36.38",
      "low": "35.205",
      "close": "35.94",
      "volume": "152057"
    },
    {
      "date": "2024-02-07",
      "open": "36.24",
      "high": "37.02",
      "low": "35.80",
      "close": "36.85",
      "volume": "270367"
    },
    {
      "date": "2024-02-08",
      "open": "37.24",
      "high": "37.57",
      "low": "36.335",
      "close": "37.00",
      "volume": "180514"
    },
    {
      "date": "2024-02-09",
      "open": "37.33",
      "high": "38.065",
      "low": "35.29",
      "close": "35.85",
      "volume": "498799"
    },
    {
      "date": "2024-02-12",
      "open": "35.31",
      "high": "37.25",
      "low": "34.655",
      "close": "35.51",
      "volume": "458605"
    },
    {
      "date": "2024-02-13",
      "open": "33.98",
      "high": "36.26",
      "low": "33.98",
      "close": "35.80",
      "volume": "611781"
    },
    {
      "date": "2024-02-14",
      "open": "36.75",
      "high": "36.75",
      "low": "34.96",
      "close": "35.12",
      "volume": "206224"
    },
    {
      "date": "2024-02-15",
      "open": "35.78",
      "high": "36.065",
      "low": "34.69",
      "close": "35.74",
      "volume": "368162"
    },
    {
      "date": "2024-02-16",
      "open": "35.67",
      "high": "37.15",
      "low": "35.48",
      "close": "35.92",
      "volume": "249351"
    },
    {
      "date": "2024-02-20",
      "open": "35.45",
      "high": "36.13",
      "low": "33.14",
      "close": "34.50",
      "volume": "368212"
    },
    {
      "date": "2024-02-21",
      "open": "34.45",
      "high": "34.75",
      "low": "33.70",
      "close": "34.60",
      "volume": "213858"
    },
    {
      "date": "2024-02-22",
      "open": "34.94",
      "high": "36.315",
      "low": "34.61",
      "close": "35.11",
      "volume": "317492"
    },
    {
      "date": "2024-02-23",
      "open": "34.97",
      "high": "35.73",
      "low": "34.61",
      "close": "34.91",
      "volume": "317510"
    },
    {
      "date": "2024-02-26",
      "open": "34.82",
      "high": "36.08",
      "low": "34.42",
      "close": "34.90",
      "volume": "218462"
    },
    {
      "date": "2024-02-27",
      "open": "35.34",
      "high": "35.43",
      "low": "34.49",
      "close": "34.80",
      "volume": "445891"
    },
    {
      "date": "2024-02-28",
      "open": "34.47",
      "high": "35.82",
      "low": "34.09",
      "close": "35.53",
      "volume": "586085"
    },
    {
      "date": "2024-02-29",
      "open": "36.08",
      "high": "36.87",
      "low": "34.46",
      "close": "34.82",
      "volume": "291756"
    },
    {
      "date": "2024-03-01",
      "open": "34.85",
      "high": "38.3999",
      "low": "34.54",
      "close": "37.24",
      "volume": "563737"
    },
    {
      "date": "2024-03-04",
      "open": "37.90",
      "high": "43.25",
      "low": "37.78",
      "close": "41.74",
      "volume": "1372617"
    },
    {
      "date": "2024-03-05",
      "open": "59.91",
      "high": "65.41",
      "low": "52.89",
      "close": "59.30",
      "volume": "6358077"
    },
    {
      "date": "2024-03-06",
      "open": "61.08",
      "high": "67.20",
      "low": "59.42",
      "close": "66.69",
      "volume": "1497819"
    },
    {
      "date": "2024-03-07",
      "open": "66.34",
      "high": "67.25",
      "low": "62.3901",
      "close": "65.24",
      "volume": "709431"
    },
    {
      "date": "2024-03-08",
      "open": "66.01",
      "high": "68.50",
      "low": "64.5701",
      "close": "67.54",
      "volume": "2759847"
    },
    {
      "date": "2024-03-11",
      "open": "67.60",
      "high": "71.80",
      "low": "65.40",
      "close": "66.22",
      "volume": "1065308"
    },
    {
      "date": "2024-03-12",
      "open": "66.40",
      "high": "69.89",
      "low": "66.09",
      "close": "69.34",
      "volume": "690377"
    },
    {
      "date": "2024-03-13",
      "open": "69.34",
      "high": "72.29",
      "low": "68.078",
      "close": "69.80",
      "volume": "575713"
    },
    {
      "date": "2024-03-14",
      "open": "69.71",
      "high": "70.76",
      "low": "64.20",
      "close": "65.19",
      "volume": "699897"
    },
    {
      "date": "2024-03-15",
      "open": "65.35",
      "high": "69.23",
      "low": "64.41",
      "close": "68.31",
      "volume": "4235521"
    },
    {
      "date": "2024-03-18",
      "open": "68.24",
      "high": "68.81",
      "low": "64.84",
      "close": "65.44",
      "volume": "787326"
    },
    {
      "date": "2024-03-19",
      "open": "64.46",
      "high": "66.6318",
      "low": "64.46",
      "close": "66.22",
      "volume": "642591"
    },
    {
      "date": "2024-03-20",
      "open": "65.90",
      "high": "68.20",
      "low": "65.07",
      "close": "66.98",
      "volume": "533165"
    },
    {
      "date": "2024-03-21",
      "open": "66.94",
      "high": "69.83",
      "low": "65.90",
      "close": "66.54",
      "volume": "522049"
    },
    {
      "date": "2024-03-22",
      "open": "67.63",
      "high": "71.75",
      "low": "66.34",
      "close": "68.43",
      "volume": "1095964"
    },
    {
      "date": "2024-03-25",
      "open": "68.84",
      "high": "70.5599",
      "low": "63.60",
      "close": "65.00",
      "volume": "712603"
    },
    {
      "date": "2024-03-26",
      "open": "64.20",
      "high": "67.9875",
      "low": "64.13",
      "close": "65.73",
      "volume": "659103"
    },
    {
      "date": "2024-03-27",
      "open": "66.76",
      "high": "69.12",
      "low": "66.15",
      "close": "68.11",
      "volume": "404443"
    },
    {
      "date": "2024-03-28",
      "open": "68.50",
      "high": "69.40",
      "low": "66.19",
      "close": "66.45",
      "volume": "425790"
    },
    {
      "date": "2024-04-01",
      "open": "66.22",
      "high": "68.21",
      "low": "63.685",
      "close": "65.05",
      "volume": "531979"
    },
    {
      "date": "2024-04-02",
      "open": "63.59",
      "high": "66.80",
      "low": "59.02",
      "close": "59.90",
      "volume": "1480553"
    },
    {
      "date": "2024-04-03",
      "open": "59.01",
      "high": "62.58",
      "low": "59.01",
      "close": "60.00",
      "volume": "829554"
    },
    {
      "date": "2024-04-04",
      "open": "60.94",
      "high": "62.745",
      "low": "58.97",
      "close": "59.00",
      "volume": "510876"
    },
    {
      "date": "2024-04-05",
      "open": "58.37",
      "high": "60.02",
      "low": "56.35",
      "close": "56.81",
      "volume": "434478"
    },
    {
      "date": "2024-04-08",
      "open": "56.21",
      "high": "56.295",
      "low": "53.54",
      "close": "54.62",
      "volume": "512524"
    },
    {
      "date": "2024-04-09",
      "open": "54.89",
      "high": "56.54",
      "low": "54.24",
      "close": "56.37",
      "volume": "455868"
    },
    {
      "date": "2024-04-10",
      "open": "52.55",
      "high": "55.715",
      "low": "52.05",
      "close": "52.77",
      "volume": "406040"
    },
    {
      "date": "2024-04-11",
      "open": "53.71",
      "high": "58.18",
      "low": "52.79",
      "close": "58.04",
      "volume": "372446"
    },
    {
      "date": "2024-04-12",
      "open": "57.54",
      "high": "58.14",
      "low": "53.765",
      "close": "55.05",
      "volume": "583616"
    },
    {
      "date": "2024-04-15",
      "open": "55.80",
      "high": "58.00",
      "low": "51.57",
      "close": "53.07",
      "volume": "381598"
    },
    {
      "date": "2024-04-16",
      "open": "52.35",
      "high": "54.07",
      "low": "50.59",
      "close": "50.66",
      "volume": "345412"
    },
    {
      "date": "2024-04-17",
      "open": "51.42",
      "high": "52.62",
      "low": "50.0325",
      "close": "51.50",
      "volume": "444965"
    },
    {
      "date": "2024-04-18",
      "open": "51.56",
      "high": "52.31",
      "low": "48.00",
      "close": "48.35",
      "volume": "387371"
    },
    {
      "date": "2024-04-19",
      "open": "48.01",
      "high": "49.705",
      "low": "45.74",
      "close": "46.91",
      "volume": "473722"
    },
    {
      "date": "2024-04-22",
      "open": "47.65",
      "high": "49.64",
      "low": "46.71",
      "close": "48.64",
      "volume": "208705"
    },
    {
      "date": "2024-04-23",
      "open": "49.04",
      "high": "51.00",
      "low": "49.04",
      "close": "49.77",
      "volume": "277539"
    },
    {
      "date": "2024-04-24",
      "open": "49.37",
      "high": "50.48",
      "low": "45.73",
      "close": "46.54",
      "volume": "283432"
    },
    {
      "date": "2024-04-25",
      "open": "45.32",
      "high": "46.72",
      "low": "43.605",
      "close": "45.86",
      "volume": "317725"
    },
    {
      "date": "2024-04-26",
      "open": "46.17",
      "high": "47.465",
      "low": "44.52",
      "close": "47.13",
      "volume": "238494"
    },
    {
      "date": "2024-04-29",
      "open": "47.21",
      "high": "49.77",
      "low": "47.21",
      "close": "49.00",
      "volume": "207028"
    },
    {
      "date": "2024-04-30",
      "open": "48.14",
      "high": "51.01",
      "low": "48.14",
      "close": "50.30",
      "volume": "397405"
    },
    {
      "date": "2024-05-01",
      "open": "50.42",
      "high": "51.555",
      "low": "48.25",
      "close": "50.91",
      "volume": "404205"
    },
    {
      "date": "2024-05-02",
      "open": "51.66",
      "high": "52.545",
      "low": "50.14",
      "close": "52.20",
      "volume": "356093"
    },
    {
      "date": "2024-05-03",
      "open": "53.79",
      "high": "54.89",
      "low": "52.26",
      "close": "54.19",
      "volume": "346103"
    },
    {
      "date": "2024-05-06",
      "open": "54.54",
      "high": "55.31",
      "low": "53.44",
      "close": "54.31",
      "volume": "227298"
    },
    {
      "date": "2024-05-07",
      "open": "54.20",
      "high": "54.31",
      "low": "51.05",
      "close": "52.22",
      "volume": "188503"
    },
    {
      "date": "2024-05-08",
      "open": "51.33",
      "high": "52.23",
      "low": "49.57",
      "close": "51.26",
      "volume": "181945"
    },
    {
      "date": "2024-05-09",
      "open": "51.59",
      "high": "53.05",
      "low": "50.81",
      "close": "52.92",
      "volume": "185118"
    },
    {
      "date": "2024-05-10",
      "open": "56.10",
      "high": "56.10",
      "low": "51.30",
      "close": "53.22",
      "volume": "211163"
    },
    {
      "date": "2024-05-13",
      "open": "54.07",
      "high": "54.9557",
      "low": "52.58",
      "close": "52.73",
      "volume": "296291"
    },
    {
      "date": "2024-05-14",
      "open": "53.72",
      "high": "54.72",
      "low": "52.85",
      "close": "54.00",
      "volume": "1776538"
    },
    {
      "date": "2024-05-15",
      "open": "55.54",
      "high": "55.54",
      "low": "51.985",
      "close": "53.30",
      "volume": "656802"
    },
    {
      "date": "2024-05-16",
      "open": "52.89",
      "high": "54.22",
      "low": "52.89",
      "close": "53.75",
      "volume": "484914"
    },
    {
      "date": "2024-05-17",
      "open": "54.59",
      "high": "54.59",
      "low": "50.19",
      "close": "50.31",
      "volume": "442861"
    },
    {
      "date": "2024-05-20",
      "open": "50.19",
      "high": "53.10",
      "low": "50.00",
      "close": "52.42",
      "volume": "450688"
    },
    {
      "date": "2024-05-21",
      "open": "51.94",
      "high": "52.07",
      "low": "48.1401",
      "close": "49.21",
      "volume": "571804"
    },
    {
      "date": "2024-05-22",
      "open": "49.29",
      "high": "50.21",
      "low": "47.71",
      "close": "47.87",
      "volume": "290755"
    },
    {
      "date": "2024-05-23",
      "open": "48.39",
      "high": "48.445",
      "low": "45.845",
      "close": "46.04",
      "volume": "429336"
    },
    {
      "date": "2024-05-24",
      "open": "46.32",
      "high": "49.45",
      "low": "45.6058",
      "close": "48.03",
      "volume": "315789"
    },
    {
      "date": "2024-05-28",
      "open": "48.19",
      "high": "49.389",
      "low": "46.71",
      "close": "47.86",
      "volume": "333798"
    },
    {
      "date": "2024-05-29",
      "open": "46.58",
      "high": "47.49",
      "low": "45.01",
      "close": "45.18",
      "volume": "424604"
    },
    {
      "date": "2024-05-30",
      "open": "45.48",
      "high": "46.57",
      "low": "45.08",
      "close": "46.36",
      "volume": "372525"
    },
    {
      "date": "2024-05-31",
      "open": "46.74",
      "high": "47.33",
      "low": "45.38",
      "close": "45.64",
      "volume": "416004"
    },
    {
      "date": "2024-06-03",
      "open": "46.49",
      "high": "47.43",
      "low": "44.935",
      "close": "45.93",
      "volume": "270676"
    },
    {
      "date": "2024-06-04",
      "open": "45.51",
      "high": "45.86",
      "low": "43.65",
      "close": "43.98",
      "volume": "302576"
    },
    {
      "date": "2024-06-05",
      "open": "44.28",
      "high": "45.17",
      "low": "43.56",
      "close": "43.85",
      "volume": "434140"
    },
    {
      "date": "2024-06-06",
      "open": "43.65",
      "high": "43.74",
      "low": "41.95",
      "close": "42.115",
      "volume": "336226"
    },
    {
      "date": "2024-06-07",
      "open": "41.38",
      "high": "41.96",
      "low": "40.40",
      "close": "41.69",
      "volume": "533001"
    },
    {
      "date": "2024-06-10",
      "open": "41.09",
      "high": "43.93",
      "low": "40.97",
      "close": "43.90",
      "volume": "350039"
    },
    {
      "date": "2024-06-11",
      "open": "43.39",
      "high": "43.65",
      "low": "42.54",
      "close": "43.21",
      "volume": "276011"
    },
    {
      "date": "2024-06-12",
      "open": "45.97",
      "high": "45.97",
      "low": "43.62",
      "close": "44.31",
      "volume": "335464"
    },
    {
      "date": "2024-06-13",
      "open": "44.14",
      "high": "45.04",
      "low": "42.15",
      "close": "43.12",
      "volume": "222803"
    },
    {
      "date": "2024-06-14",
      "open": "42.23",
      "high": "42.93",
      "low": "40.22",
      "close": "41.14",
      "volume": "396460"
    },
    {
      "date": "2024-06-17",
      "open": "40.85",
      "high": "41.64",
      "low": "38.615",
      "close": "38.99",
      "volume": "514220"
    },
    {
      "date": "2024-06-18",
      "open": "39.13",
      "high": "39.33",
      "low": "36.26",
      "close": "36.37",
      "volume": "945649"
    },
    {
      "date": "2024-06-20",
      "open": "36.70",
      "high": "38.4899",
      "low": "36.70",
      "close": "38.05",
      "volume": "781231"
    },
    {
      "date": "2024-06-21",
      "open": "38.09",
      "high": "38.94",
      "low": "37.42",
      "close": "38.00",
      "volume": "1031525"
    },
    {
      "date": "2024-06-24",
      "open": "38.03",
      "high": "41.0584",
      "low": "37.61",
      "close": "39.00",
      "volume": "461884"
    },
    {
      "date": "2024-06-25",
      "open": "38.91",
      "high": "38.91",
      "low": "37.35",
      "close": "37.47",
      "volume": "414877"
    },
    {
      "date": "2024-06-26",
      "open": "37.15",
      "high": "38.30",
      "low": "36.4285",
      "close": "38.25",
      "volume": "468536"
    },
    {
      "date": "2024-06-27",
      "open": "38.40",
      "high": "40.18",
      "low": "36.99",
      "close": "39.95",
      "volume": "436948"
    },
    {
      "date": "2024-06-28",
      "open": "40.13",
      "high": "40.83",
      "low": "38.17",
      "close": "39.35",
      "volume": "1943282"
    },
    {
      "date": "2024-07-01",
      "open": "39.30",
      "high": "40.20",
      "low": "38.58",
      "close": "38.58",
      "volume": "398465"
    },
    {
      "date": "2024-07-02",
      "open": "38.26",
      "high": "38.595",
      "low": "37.38",
      "close": "38.21",
      "volume": "390036"
    },
    {
      "date": "2024-07-03",
      "open": "38.57",
      "high": "38.57",
      "low": "36.60",
      "close": "37.50",
      "volume": "184390"
    },
    {
      "date": "2024-07-05",
      "open": "37.50",
      "high": "38.06",
      "low": "36.67",
      "close": "38.02",
      "volume": "204460"
    },
    {
      "date": "2024-07-08",
      "open": "38.54",
      "high": "39.61",
      "low": "38.05",
      "close": "39.60",
      "volume": "307835"
    },
    {
      "date": "2024-07-09",
      "open": "39.62",
      "high": "40.71",
      "low": "39.36",
      "close": "40.12",
      "volume": "932675"
    },
    {
      "date": "2024-07-10",
      "open": "40.35",
      "high": "44.13",
      "low": "40.35",
      "close": "42.19",
      "volume": "1152325"
    },
    {
      "date": "2024-07-11",
      "open": "43.52",
      "high": "47.45",
      "low": "42.865",
      "close": "45.93",
      "volume": "659417"
    },
    {
      "date": "2024-07-12",
      "open": "47.50",
      "high": "48.33",
      "low": "45.27",
      "close": "48.02",
      "volume": "469781"
    },
    {
      "date": "2024-07-15",
      "open": "47.87",
      "high": "49.57",
      "low": "46.565",
      "close": "49.38",
      "volume": "421044"
    },
    {
      "date": "2024-07-16",
      "open": "50.25",
      "high": "52.40",
      "low": "49.94",
      "close": "50.08",
      "volume": "431363"
    },
    {
      "date": "2024-07-17",
      "open": "48.99",
      "high": "50.61",
      "low": "47.685",
      "close": "49.21",
      "volume": "490042"
    },
    {
      "date": "2024-07-18",
      "open": "48.79",
      "high": "49.94",
      "low": "46.02",
      "close": "47.52",
      "volume": "450890"
    },
    {
      "date": "2024-07-19",
      "open": "47.60",
      "high": "47.85",
      "low": "45.70",
      "close": "47.50",
      "volume": "268668"
    },
    {
      "date": "2024-07-22",
      "open": "47.81",
      "high": "50.38",
      "low": "47.00",
      "close": "50.195",
      "volume": "392390"
    },
    {
      "date": "2024-07-23",
      "open": "49.74",
      "high": "50.985",
      "low": "48.49",
      "close": "50.50",
      "volume": "259833"
    },
    {
      "date": "2024-07-24",
      "open": "49.82",
      "high": "52.08",
      "low": "47.50",
      "close": "47.81",
      "volume": "318623"
    },
    {
      "date": "2024-07-25",
      "open": "48.21",
      "high": "50.055",
      "low": "47.06",
      "close": "48.66",
      "volume": "364805"
    },
    {
      "date": "2024-07-26",
      "open": "50.00",
      "high": "50.88",
      "low": "48.88",
      "close": "49.95",
      "volume": "341121"
    },
    {
      "date": "2024-07-29",
      "open": "50.06",
      "high": "50.73",
      "low": "48.65",
      "close": "49.52",
      "volume": "170845"
    },
    {
      "date": "2024-07-30",
      "open": "50.14",
      "high": "51.00",
      "low": "46.81",
      "close": "47.90",
      "volume": "497073"
    },
    {
      "date": "2024-07-31",
      "open": "48.52",
      "high": "49.62",
      "low": "47.475",
      "close": "48.70",
      "volume": "284724"
    },
    {
      "date": "2024-08-01",
      "open": "48.80",
      "high": "49.65",
      "low": "44.48",
      "close": "45.75",
      "volume": "303829"
    },
    {
      "date": "2024-08-02",
      "open": "42.87",
      "high": "44.45",
      "low": "42.25",
      "close": "44.07",
      "volume": "502462"
    },
    {
      "date": "2024-08-05",
      "open": "40.30",
      "high": "42.73",
      "low": "40.13",
      "close": "40.92",
      "volume": "464930"
    },
    {
      "date": "2024-08-06",
      "open": "41.01",
      "high": "43.43",
      "low": "40.585",
      "close": "41.75",
      "volume": "403609"
    },
    {
      "date": "2024-08-07",
      "open": "42.56",
      "high": "42.56",
      "low": "39.90",
      "close": "40.87",
      "volume": "566789"
    },
    {
      "date": "2024-08-08",
      "open": "41.87",
      "high": "41.87",
      "low": "40.03",
      "close": "40.36",
      "volume": "398788"
    },
    {
      "date": "2024-08-09",
      "open": "40.37",
      "high": "41.23",
      "low": "39.85",
      "close": "40.50",
      "volume": "277512"
    },
    {
      "date": "2024-08-12",
      "open": "39.98",
      "high": "44.99",
      "low": "39.15",
      "close": "44.46",
      "volume": "567172"
    },
    {
      "date": "2024-08-13",
      "open": "44.14",
      "high": "44.93",
      "low": "42.75",
      "close": "44.41",
      "volume": "437430"
    },
    {
      "date": "2024-08-14",
      "open": "44.94",
      "high": "44.94",
      "low": "43.56",
      "close": "44.23",
      "volume": "299725"
    },
    {
      "date": "2024-08-15",
      "open": "45.50",
      "high": "46.49",
      "low": "44.12",
      "close": "45.30",
      "volume": "223001"
    },
    {
      "date": "2024-08-16",
      "open": "45.24",
      "high": "45.68",
      "low": "43.88",
      "close": "45.25",
      "volume": "250904"
    },
    {
      "date": "2024-08-19",
      "open": "45.44",
      "high": "50.24",
      "low": "45.28",
      "close": "50.04",
      "volume": "312997"
    },
    {
      "date": "2024-08-20",
      "open": "50.00",
      "high": "51.65",
      "low": "48.365",
      "close": "48.99",
      "volume": "433939"
    },
    {
      "date": "2024-08-21",
      "open": "49.10",
      "high": "50.25",
      "low": "47.0571",
      "close": "48.35",
      "volume": "293113"
    },
    {
      "date": "2024-08-22",
      "open": "48.33",
      "high": "48.50",
      "low": "46.63",
      "close": "47.82",
      "volume": "266226"
    },
    {
      "date": "2024-08-23",
      "open": "48.14",
      "high": "48.98",
      "low": "46.74",
      "close": "48.36",
      "volume": "384335"
    },
    {
      "date": "2024-08-26",
      "open": "48.39",
      "high": "48.77",
      "low": "46.2411",
      "close": "47.41",
      "volume": "137634"
    },
    {
      "date": "2024-08-27",
      "open": "47.21",
      "high": "48.00",
      "low": "46.20",
      "close": "47.53",
      "volume": "157215"
    },
    {
      "date": "2024-08-28",
      "open": "47.36",
      "high": "48.515",
      "low": "47.36",
      "close": "48.43",
      "volume": "242121"
    },
    {
      "date": "2024-08-29",
      "open": "48.27",
      "high": "49.97",
      "low": "47.625",
      "close": "49.43",
      "volume": "283336"
    },
    {
      "date": "2024-08-30",
      "open": "50.12",
      "high": "51.65",
      "low": "49.64",
      "close": "51.17",
      "volume": "454925"
    },
    {
      "date": "2024-09-03",
      "open": "50.96",
      "high": "51.67",
      "low": "47.89",
      "close": "48.40",
      "volume": "574589"
    },
    {
      "date": "2024-09-04",
      "open": "47.77",
      "high": "48.61",
      "low": "46.64",
      "close": "46.95",
      "volume": "555293"
    },
    {
      "date": "2024-09-05",
      "open": "47.26",
      "high": "48.585",
      "low": "46.09",
      "close": "48.24",
      "volume": "295475"
    },
    {
      "date": "2024-09-06",
      "open": "48.25",
      "high": "49.00",
      "low": "46.50",
      "close": "47.25",
      "volume": "225530"
    },
    {
      "date": "2024-09-09",
      "open": "47.44",
      "high": "49.65",
      "low": "47.14",
      "close": "47.51",
      "volume": "745055"
    },
    {
      "date": "2024-09-10",
      "open": "47.56",
      "high": "50.255",
      "low": "47.48",
      "close": "49.51",
      "volume": "339873"
    },
    {
      "date": "2024-09-11",
      "open": "48.99",
      "high": "51.00",
      "low": "48.99",
      "close": "50.62",
      "volume": "498940"
    },
    {
      "date": "2024-09-12",
      "open": "50.48",
      "high": "51.70",
      "low": "48.93",
      "close": "49.19",
      "volume": "269319"
    },
    {
      "date": "2024-09-13",
      "open": "49.55",
      "high": "53.35",
      "low": "49.55",
      "close": "51.38",
      "volume": "539239"
    },
    {
      "date": "2024-09-16",
      "open": "51.93",
      "high": "52.46",
      "low": "50.59",
      "close": "51.50",
      "volume": "345375"
    },
    {
      "date": "2024-09-17",
      "open": "51.78",
      "high": "52.845",
      "low": "50.30",
      "close": "50.64",
      "volume": "289137"
    },
    {
      "date": "2024-09-18",
      "open": "50.64",
      "high": "53.76",
      "low": "49.74",
      "close": "53.34",
      "volume": "549102"
    },
    {
      "date": "2024-09-19",
      "open": "55.00",
      "high": "55.00",
      "low": "52.635",
      "close": "52.95",
      "volume": "347422"
    },
    {
      "date": "2024-09-20",
      "open": "53.45",
      "high": "59.90",
      "low": "52.96",
      "close": "58.43",
      "volume": "1807032"
    },
    {
      "date": "2024-09-23",
      "open": "59.00",
      "high": "60.82",
      "low": "57.41",
      "close": "57.70",
      "volume": "759970"
    },
    {
      "date": "2024-09-24",
      "open": "58.00",
      "high": "60.35",
      "low": "57.3092",
      "close": "59.92",
      "volume": "377659"
    },
    {
      "date": "2024-09-25",
      "open": "57.00",
      "high": "59.39",
      "low": "55.92",
      "close": "57.71",
      "volume": "412933"
    },
    {
      "date": "2024-09-26",
      "open": "58.64",
      "high": "59.14",
      "low": "56.68",
      "close": "58.04",
      "volume": "261416"
    },
    {
      "date": "2024-09-27",
      "open": "58.13",
      "high": "59.0599",
      "low": "57.40",
      "close": "57.99",
      "volume": "266343"
    },
    {
      "date": "2024-09-30",
      "open": "57.82",
      "high": "60.085",
      "low": "57.43",
      "close": "58.74",
      "volume": "420934"
    },
    {
      "date": "2024-10-01",
      "open": "58.37",
      "high": "58.93",
      "low": "56.13",
      "close": "57.31",
      "volume": "325445"
    },
    {
      "date": "2024-10-02",
      "open": "56.50",
      "high": "57.15",
      "low": "55.30",
      "close": "56.23",
      "volume": "508036"
    },
    {
      "date": "2024-10-03",
      "open": "55.18",
      "high": "57.89",
      "low": "55.18",
      "close": "56.85",
      "volume": "224127"
    },
    {
      "date": "2024-10-04",
      "open": "57.78",
      "high": "58.00",
      "low": "54.00",
      "close": "54.48",
      "volume": "325607"
    },
    {
      "date": "2024-10-07",
      "open": "54.17",
      "high": "55.7332",
      "low": "54.00",
      "close": "55.23",
      "volume": "1140353"
    },
    {
      "date": "2024-10-08",
      "open": "55.42",
      "high": "57.38",
      "low": "55.41",
      "close": "56.11",
      "volume": "183686"
    },
    {
      "date": "2024-10-09",
      "open": "56.20",
      "high": "56.65",
      "low": "53.51",
      "close": "54.25",
      "volume": "308374"
    },
    {
      "date": "2024-10-10",
      "open": "53.21",
      "high": "55.885",
      "low": "52.72",
      "close": "53.91",
      "volume": "425399"
    },
    {
      "date": "2024-10-11",
      "open": "54.08",
      "high": "57.10",
      "low": "53.43",
      "close": "56.94",
      "volume": "252527"
    },
    {
      "date": "2024-10-14",
      "open": "56.34",
      "high": "56.67",
      "low": "54.99",
      "close": "55.81",
      "volume": "276861"
    },
    {
      "date": "2024-10-15",
      "open": "55.52",
      "high": "55.675",
      "low": "52.82",
      "close": "54.88",
      "volume": "450346"
    },
    {
      "date": "2024-10-16",
      "open": "55.11",
      "high": "57.07",
      "low": "54.47",
      "close": "56.80",
      "volume": "258781"
    },
    {
      "date": "2024-10-17",
      "open": "56.94",
      "high": "57.45",
      "low": "55.845",
      "close": "56.23",
      "volume": "265134"
    },
    {
      "date": "2024-10-18",
      "open": "56.11",
      "high": "56.15",
      "low": "52.11",
      "close": "53.53",
      "volume": "481519"
    },
    {
      "date": "2024-10-21",
      "open": "53.24",
      "high": "53.30",
      "low": "51.48",
      "close": "52.97",
      "volume": "347797"
    },
    {
      "date": "2024-10-22",
      "open": "52.44",
      "high": "53.64",
      "low": "51.41",
      "close": "51.79",
      "volume": "213160"
    },
    {
      "date": "2024-10-23",
      "open": "51.56",
      "high": "52.23",
      "low": "50.93",
      "close": "51.43",
      "volume": "198032"
    },
    {
      "date": "2024-10-24",
      "open": "51.82",
      "high": "53.74",
      "low": "51.01",
      "close": "51.95",
      "volume": "256313"
    },
    {
      "date": "2024-10-25",
      "open": "52.45",
      "high": "54.44",
      "low": "52.45",
      "close": "53.23",
      "volume": "207443"
    },
    {
      "date": "2024-10-28",
      "open": "54.23",
      "high": "55.98",
      "low": "53.54",
      "close": "54.91",
      "volume": "176556"
    },
    {
      "date": "2024-10-29",
      "open": "54.68",
      "high": "56.47",
      "low": "54.57",
      "close": "56.33",
      "volume": "154510"
    },
    {
      "date": "2024-10-30",
      "open": "55.88",
      "high": "56.54",
      "low": "54.82",
      "close": "54.90",
      "volume": "112651"
    },
    {
      "date": "2024-10-31",
      "open": "54.72",
      "high": "54.72",
      "low": "50.48",
      "close": "52.04",
      "volume": "469791"
    },
    {
      "date": "2024-11-01",
      "open": "52.00",
      "high": "54.9675",
      "low": "51.7275",
      "close": "54.49",
      "volume": "466684"
    },
    {
      "date": "2024-11-04",
      "open": "54.49",
      "high": "57.0125",
      "low": "52.37",
      "close": "56.30",
      "volume": "327702"
    },
    {
      "date": "2024-11-05",
      "open": "56.48",
      "high": "58.39",
      "low": "55.53",
      "close": "58.29",
      "volume": "326031"
    },
    {
      "date": "2024-11-06",
      "open": "59.94",
      "high": "60.05",
      "low": "57.95",
      "close": "58.81",
      "volume": "789301"
    },
    {
      "date": "2024-11-07",
      "open": "58.93",
      "high": "60.37",
      "low": "57.85",
      "close": "58.05",
      "volume": "772441"
    },
    {
      "date": "2024-11-08",
      "open": "58.08",
      "high": "62.23",
      "low": "57.9243",
      "close": "61.12",
      "volume": "407358"
    },
    {
      "date": "2024-11-11",
      "open": "63.50",
      "high": "63.50",
      "low": "59.32",
      "close": "60.46",
      "volume": "281898"
    },
    {
      "date": "2024-11-12",
      "open": "60.24",
      "high": "61.05",
      "low": "56.21",
      "close": "57.35",
      "volume": "287959"
    },
    {
      "date": "2024-11-13",
      "open": "57.32",
      "high": "59.30",
      "low": "51.525",
      "close": "52.79",
      "volume": "558570"
    },
    {
      "date": "2024-11-14",
      "open": "53.52",
      "high": "53.52",
      "low": "48.49",
      "close": "51.005",
      "volume": "447959"
    },
    {
      "date": "2024-11-15",
      "open": "51.13",
      "high": "51.13",
      "low": "46.40",
      "close": "47.25",
      "volume": "526903"
    },
    {
      "date": "2024-11-18",
      "open": "47.60",
      "high": "48.365",
      "low": "45.11",
      "close": "45.33",
      "volume": "596062"
    },
    {
      "date": "2024-11-19",
      "open": "44.90",
      "high": "46.66",
      "low": "44.70",
      "close": "46.52",
      "volume": "341082"
    },
    {
      "date": "2024-11-20",
      "open": "46.40",
      "high": "46.70",
      "low": "44.37",
      "close": "45.04",
      "volume": "348121"
    },
    {
      "date": "2024-11-21",
      "open": "45.26",
      "high": "46.365",
      "low": "42.85",
      "close": "42.86",
      "volume": "472460"
    },
    {
      "date": "2024-11-22",
      "open": "42.64",
      "high": "44.42",
      "low": "42.34",
      "close": "43.46",
      "volume": "517397"
    },
    {
      "date": "2024-11-25",
      "open": "45.51",
      "high": "45.99",
      "low": "42.52",
      "close": "43.85",
      "volume": "713694"
    },
    {
      "date": "2024-11-26",
      "open": "44.11",
      "high": "44.43",
      "low": "43.125",
      "close": "43.96",
      "volume": "448649"
    },
    {
      "date": "2024-11-27",
      "open": "45.08",
      "high": "45.40",
      "low": "43.90",
      "close": "44.70",
      "volume": "549709"
    },
    {
      "date": "2024-11-29",
      "open": "44.74",
      "high": "45.73",
      "low": "44.09",
      "close": "45.15",
      "volume": "207993"
    },
    {
      "date": "2024-12-02",
      "open": "45.75",
      "high": "48.14",
      "low": "45.15",
      "close": "46.14",
      "volume": "1141515"
    },
    {
      "date": "2024-12-03",
      "open": "46.42",
      "high": "47.50",
      "low": "45.16",
      "close": "46.26",
      "volume": "511546"
    },
    {
      "date": "2024-12-04",
      "open": "46.07",
      "high": "53.615",
      "low": "45.685",
      "close": "52.02",
      "volume": "963850"
    },
    {
      "date": "2024-12-05",
      "open": "51.48",
      "high": "52.92",
      "low": "46.62",
      "close": "47.16",
      "volume": "791877"
    },
    {
      "date": "2024-12-06",
      "open": "47.31",
      "high": "50.475",
      "low": "47.31",
      "close": "49.97",
      "volume": "438600"
    },
    {
      "date": "2024-12-09",
      "open": "49.84",
      "high": "51.39",
      "low": "48.385",
      "close": "49.07",
      "volume": "347171"
    },
    {
      "date": "2024-12-10",
      "open": "49.34",
      "high": "49.63",
      "low": "47.945",
      "close": "48.38",
      "volume": "1205426"
    },
    {
      "date": "2024-12-11",
      "open": "48.62",
      "high": "50.90",
      "low": "47.74",
      "close": "48.77",
      "volume": "513210"
    },
    {
      "date": "2024-12-12",
      "open": "48.77",
      "high": "50.36",
      "low": "43.82",
      "close": "44.32",
      "volume": "904214"
    },
    {
      "date": "2024-12-13",
      "open": "44.14",
      "high": "45.32",
      "low": "41.85",
      "close": "44.50",
      "volume": "692234"
    },
    {
      "date": "2024-12-16",
      "open": "45.85",
      "high": "47.705",
      "low": "43.8775",
      "close": "47.21",
      "volume": "447953"
    },
    {
      "date": "2024-12-17",
      "open": "46.87",
      "high": "48.27",
      "low": "45.34",
      "close": "48.09",
      "volume": "365189"
    },
    {
      "date": "2024-12-18",
      "open": "48.24",
      "high": "48.85",
      "low": "43.69",
      "close": "44.69",
      "volume": "511170"
    },
    {
      "date": "2024-12-19",
      "open": "45.31",
      "high": "48.33",
      "low": "44.35",
      "close": "47.02",
      "volume": "584090"
    },
    {
      "date": "2024-12-20",
      "open": "46.48",
      "high": "48.42",
      "low": "45.51",
      "close": "47.71",
      "volume": "606238"
    },
    {
      "date": "2024-12-23",
      "open": "47.20",
      "high": "48.21",
      "low": "46.33",
      "close": "47.50",
      "volume": "232607"
    },
    {
      "date": "2024-12-24",
      "open": "47.10",
      "high": "47.56",
      "low": "46.12",
      "close": "47.32",
      "volume": "168076"
    },
    {
      "date": "2024-12-26",
      "open": "46.55",
      "high": "47.93",
      "low": "46.22",
      "close": "47.18",
      "volume": "244613"
    },
    {
      "date": "2024-12-27",
      "open": "46.66",
      "high": "46.81",
      "low": "44.94",
      "close": "45.81",
      "volume": "367596"
    },
    {
      "date": "2024-12-30",
      "open": "44.96",
      "high": "46.32",
      "low": "43.26",
      "close": "44.64",
      "volume": "244640"
    },
    {
      "date": "2024-12-31",
      "open": "44.72",
      "high": "46.33",
      "low": "43.83",
      "close": "45.30",
      "volume": "429749"
    },
    {
      "date": "2025-01-02",
      "open": "45.87",
      "high": "48.195",
      "low": "45.82",
      "close": "47.15",
      "volume": "285178"
    },
    {
      "date": "2025-01-03",
      "open": "47.39",
      "high": "48.90",
      "low": "46.72",
      "close": "47.77",
      "volume": "248646"
    },
    {
      "date": "2025-01-06",
      "open": "47.63",
      "high": "50.10",
      "low": "47.525",
      "close": "48.29",
      "volume": "395983"
    },
    {
      "date": "2025-01-07",
      "open": "48.39",
      "high": "50.56",
      "low": "48.39",
      "close": "49.57",
      "volume": "307715"
    },
    {
      "date": "2025-01-08",
      "open": "49.40",
      "high": "49.57",
      "low": "47.80",
      "close": "49.21",
      "volume": "453119"
    },
    {
      "date": "2025-01-10",
      "open": "47.61",
      "high": "48.34",
      "low": "39.07",
      "close": "41.05",
      "volume": "1366016"
    },
    {
      "date": "2025-01-13",
      "open": "41.00",
      "high": "41.03",
      "low": "38.79",
      "close": "40.91",
      "volume": "552595"
    },
    {
      "date": "2025-01-14",
      "open": "41.24",
      "high": "41.24",
      "low": "38.76",
      "close": "39.34",
      "volume": "770599"
    },
    {
      "date": "2025-01-15",
      "open": "40.53",
      "high": "42.98",
      "low": "39.83",
      "close": "40.46",
      "volume": "511115"
    },
    {
      "date": "2025-01-16",
      "open": "40.46",
      "high": "40.46",
      "low": "36.48",
      "close": "36.70",
      "volume": "1032507"
    },
    {
      "date": "2025-01-17",
      "open": "37.25",
      "high": "37.96",
      "low": "36.595",
      "close": "37.06",
      "volume": "452012"
    },
    {
      "date": "2025-01-21",
      "open": "37.69",
      "high": "39.67",
      "low": "37.64",
      "close": "39.46",
      "volume": "601479"
    },
    {
      "date": "2025-01-22",
      "open": "39.47",
      "high": "40.27",
      "low": "38.32",
      "close": "38.92",
      "volume": "601331"
    },
    {
      "date": "2025-01-23",
      "open": "38.63",
      "high": "40.745",
      "low": "37.595",
      "close": "40.21",
      "volume": "446822"
    },
    {
      "date": "2025-01-24",
      "open": "40.31",
      "high": "41.68",
      "low": "39.00",
      "close": "40.28",
      "volume": "437756"
    },
    {
      "date": "2025-01-27",
      "open": "39.77",
      "high": "41.94",
      "low": "39.73",
      "close": "40.22",
      "volume": "414846"
    },
    {
      "date": "2025-01-28",
      "open": "40.24",
      "high": "40.67",
      "low": "39.37",
      "close": "40.13",
      "volume": "517410"
    },
    {
      "date": "2025-01-29",
      "open": "40.02",
      "high": "41.19",
      "low": "39.86",
      "close": "40.32",
      "volume": "296421"
    },
    {
      "date": "2025-01-30",
      "open": "40.84",
      "high": "43.02",
      "low": "40.17",
      "close": "42.50",
      "volume": "491657"
    },
    {
      "date": "2025-01-31",
      "open": "42.68",
      "high": "44.01",
      "low": "40.96",
      "close": "41.36",
      "volume": "347088"
    },
    {
      "date": "2025-02-03",
      "open": "40.15",
      "high": "42.49",
      "low": "39.93",
      "close": "40.37",
      "volume": "685884"
    },
    {
      "date": "2025-02-04",
      "open": "40.29",
      "high": "41.34",
      "low": "39.6291",
      "close": "40.48",
      "volume": "264593"
    },
    {
      "date": "2025-02-05",
      "open": "40.43",
      "high": "41.4675",
      "low": "39.87",
      "close": "41.33",
      "volume": "387556"
    },
    {
      "date": "2025-02-06",
      "open": "41.34",
      "high": "41.82",
      "low": "40.42",
      "close": "41.64",
      "volume": "421782"
    },
    {
      "date": "2025-02-07",
      "open": "41.68",
      "high": "42.14",
      "low": "39.29",
      "close": "39.72",
      "volume": "385519"
    },
    {
      "date": "2025-02-10",
      "open": "39.86",
      "high": "40.0499",
      "low": "38.95",
      "close": "39.35",
      "volume": "545551"
    },
    {
      "date": "2025-02-11",
      "open": "39.03",
      "high": "39.195",
      "low": "34.22",
      "close": "34.49",
      "volume": "1195598"
    },
    {
      "date": "2025-02-12",
      "open": "33.81",
      "high": "35.59",
      "low": "33.725",
      "close": "35.50",
      "volume": "456181"
    },
    {
      "date": "2025-02-13",
      "open": "35.98",
      "high": "36.62",
      "low": "35.22",
      "close": "36.26",
      "volume": "299712"
    },
    {
      "date": "2025-02-14",
      "open": "36.48",
      "high": "37.42",
      "low": "36.271",
      "close": "36.54",
      "volume": "318577"
    },
    {
      "date": "2025-02-18",
      "open": "36.75",
      "high": "37.22",
      "low": "34.62",
      "close": "34.93",
      "volume": "619644"
    },
    {
      "date": "2025-02-19",
      "open": "34.63",
      "high": "35.1861",
      "low": "32.47",
      "close": "33.92",
      "volume": "851309"
    },
    {
      "date": "2025-02-20",
      "open": "33.95",
      "high": "34.54",
      "low": "32.46",
      "close": "33.95",
      "volume": "682995"
    },
    {
      "date": "2025-02-21",
      "open": "34.59",
      "high": "34.95",
      "low": "32.54",
      "close": "34.55",
      "volume": "668851"
    },
    {
      "date": "2025-02-24",
      "open": "34.53",
      "high": "34.80",
      "low": "32.93",
      "close": "33.37",
      "volume": "634676"
    },
    {
      "date": "2025-02-25",
      "open": "33.75",
      "high": "33.855",
      "low": "31.90",
      "close": "33.06",
      "volume": "745131"
    },
    {
      "date": "2025-02-26",
      "open": "33.39",
      "high": "34.47",
      "low": "30.64",
      "close": "31.08",
      "volume": "608720"
    },
    {
      "date": "2025-02-27",
      "open": "31.00",
      "high": "32.03",
      "low": "30.47",
      "close": "30.53",
      "volume": "340283"
    },
    {
      "date": "2025-02-28",
      "open": "30.25",
      "high": "31.469",
      "low": "29.6362",
      "close": "31.44",
      "volume": "684994"
    },
    {
      "date": "2025-03-03",
      "open": "32.66",
      "high": "35.20",
      "low": "30.98",
      "close": "31.39",
      "volume": "1084261"
    },
    {
      "date": "2025-03-04",
      "open": "30.68",
      "high": "31.32",
      "low": "29.10",
      "close": "30.37",
      "volume": "693868"
    },
    {
      "date": "2025-03-05",
      "open": "30.48",
      "high": "31.56",
      "low": "29.26",
      "close": "31.43",
      "volume": "536667"
    },
    {
      "date": "2025-03-06",
      "open": "31.10",
      "high": "35.69",
      "low": "30.545",
      "close": "35.44",
      "volume": "1063403"
    },
    {
      "date": "2025-03-07",
      "open": "35.57",
      "high": "37.30",
      "low": "35.13",
      "close": "36.14",
      "volume": "1271963"
    },
    {
      "date": "2025-03-10",
      "open": "35.51",
      "high": "37.905",
      "low": "35.32",
      "close": "37.54",
      "volume": "976284"
    },
    {
      "date": "2025-03-11",
      "open": "37.54",
      "high": "41.255",
      "low": "35.935",
      "close": "40.27",
      "volume": "988538"
    },
    {
      "date": "2025-03-12",
      "open": "40.41",
      "high": "41.87",
      "low": "38.53",
      "close": "38.53",
      "volume": "912252"
    },
    {
      "date": "2025-03-13",
      "open": "38.95",
      "high": "40.03",
      "low": "38.02",
      "close": "38.33",
      "volume": "873992"
    },
    {
      "date": "2025-03-14",
      "open": "38.63",
      "high": "41.00",
      "low": "38.34",
      "close": "39.94",
      "volume": "665998"
    },
    {
      "date": "2025-03-17",
      "open": "39.37",
      "high": "40.89",
      "low": "39.18",
      "close": "40.35",
      "volume": "576485"
    },
    {
      "date": "2025-03-18",
      "open": "39.87",
      "high": "39.995",
      "low": "37.36",
      "close": "38.83",
      "volume": "547906"
    },
    {
      "date": "2025-03-19",
      "open": "39.07",
      "high": "40.95",
      "low": "39.07",
      "close": "40.44",
      "volume": "720683"
    },
    {
      "date": "2025-03-20",
      "open": "39.94",
      "high": "41.225",
      "low": "39.94",
      "close": "40.37",
      "volume": "707014"
    },
    {
      "date": "2025-03-21",
      "open": "39.87",
      "high": "40.64",
      "low": "38.18",
      "close": "39.84",
      "volume": "646507"
    },
    {
      "date": "2025-03-24",
      "open": "40.00",
      "high": "41.38",
      "low": "39.51",
      "close": "40.84",
      "volume": "666202"
    },
    {
      "date": "2025-03-25",
      "open": "40.44",
      "high": "41.195",
      "low": "39.35",
      "close": "39.89",
      "volume": "1290156"
    },
    {
      "date": "2025-03-26",
      "open": "39.93",
      "high": "40.88",
      "low": "39.34",
      "close": "40.14",
      "volume": "637774"
    },
    {
      "date": "2025-03-27",
      "open": "39.97",
      "high": "41.07",
      "low": "38.91",
      "close": "39.25",
      "volume": "523402"
    },
    {
      "date": "2025-03-28",
      "open": "39.27",
      "high": "39.93",
      "low": "38.25",
      "close": "39.72",
      "volume": "415250"
    },
    {
      "date": "2025-03-31",
      "open": "38.61",
      "high": "38.945",
      "low": "35.45",
      "close": "37.36",
      "volume": "849309"
    },
    {
      "date": "2025-04-01",
      "open": "37.01",
      "high": "37.87",
      "low": "35.24",
      "close": "35.61",
      "volume": "664956"
    },
    {
      "date": "2025-04-02",
      "open": "35.46",
      "high": "38.14",
      "low": "35.07",
      "close": "37.83",
      "volume": "720361"
    },
    {
      "date": "2025-04-03",
      "open": "36.22",
      "high": "36.74",
      "low": "33.58",
      "close": "34.99",
      "volume": "717062"
    },
    {
      "date": "2025-04-04",
      "open": "33.53",
      "high": "33.66",
      "low": "30.81",
      "close": "32.32",
      "volume": "1079651"
    },
    {
      "date": "2025-04-07",
      "open": "32.49",
      "high": "32.76",
      "low": "29.64",
      "close": "32.30",
      "volume": "871003"
    },
    {
      "date": "2025-04-08",
      "open": "32.94",
      "high": "34.38",
      "low": "26.20",
      "close": "28.79",
      "volume": "1516692"
    },
    {
      "date": "2025-04-09",
      "open": "27.84",
      "high": "32.82",
      "low": "27.15",
      "close": "31.80",
      "volume": "1605980"
    },
    {
      "date": "2025-04-10",
      "open": "30.76",
      "high": "30.76",
      "low": "28.86",
      "close": "29.94",
      "volume": "956764"
    },
    {
      "date": "2025-04-11",
      "open": "29.99",
      "high": "31.90",
      "low": "28.603",
      "close": "31.80",
      "volume": "709106"
    },
    {
      "date": "2025-04-14",
      "open": "32.18",
      "high": "34.05",
      "low": "31.21",
      "close": "33.28",
      "volume": "519190"
    },
    {
      "date": "2025-04-15",
      "open": "33.03",
      "high": "34.23",
      "low": "32.025",
      "close": "32.85",
      "volume": "638101"
    },
    {
      "date": "2025-04-16",
      "open": "32.50",
      "high": "33.08",
      "low": "31.38",
      "close": "32.04",
      "volume": "678426"
    },
    {
      "date": "2025-04-17",
      "open": "32.08",
      "high": "33.38",
      "low": "31.60",
      "close": "33.11",
      "volume": "347971"
    },
    {
      "date": "2025-04-21",
      "open": "32.82",
      "high": "35.17",
      "low": "32.36",
      "close": "32.85",
      "volume": "503404"
    },
    {
      "date": "2025-04-22",
      "open": "33.30",
      "high": "35.66",
      "low": "33.30",
      "close": "35.50",
      "volume": "813499"
    },
    {
      "date": "2025-04-23",
      "open": "37.04",
      "high": "38.75",
      "low": "36.50",
      "close": "36.53",
      "volume": "590468"
    },
    {
      "date": "2025-04-24",
      "open": "36.42",
      "high": "37.25",
      "low": "35.80",
      "close": "37.05",
      "volume": "341613"
    },
    {
      "date": "2025-04-25",
      "open": "36.10",
      "high": "37.17",
      "low": "35.8401",
      "close": "36.85",
      "volume": "578750"
    },
    {
      "date": "2025-04-28",
      "open": "36.79",
      "high": "38.10",
      "low": "36.7501",
      "close": "37.79",
      "volume": "484306"
    },
    {
      "date": "2025-04-29",
      "open": "37.58",
      "high": "38.63",
      "low": "36.60",
      "close": "37.78",
      "volume": "366630"
    },
    {
      "date": "2025-04-30",
      "open": "37.01",
      "high": "39.77",
      "low": "36.59",
      "close": "39.25",
      "volume": "486858"
    },
    {
      "date": "2025-05-01",
      "open": "39.07",
      "high": "40.09",
      "low": "37.984",
      "close": "39.20",
      "volume": "432048"
    },
    {
      "date": "2025-05-02",
      "open": "39.90",
      "high": "41.05",
      "low": "39.2401",
      "close": "40.12",
      "volume": "616313"
    },
    {
      "date": "2025-05-05",
      "open": "40.11",
      "high": "40.145",
      "low": "38.86",
      "close": "39.39",
      "volume": "504490"
    },
    {
      "date": "2025-05-06",
      "open": "38.61",
      "high": "39.26",
      "low": "35.45",
      "close": "35.57",
      "volume": "878296"
    },
    {
      "date": "2025-05-07",
      "open": "35.98",
      "high": "36.57",
      "low": "35.11",
      "close": "35.24",
      "volume": "702231"
    },
    {
      "date": "2025-05-08",
      "open": "35.14",
      "high": "38.605",
      "low": "34.375",
      "close": "37.81",
      "volume": "430847"
    },
    {
      "date": "2025-05-09",
      "open": "38.14",
      "high": "39.45",
      "low": "36.91",
      "close": "37.29",
      "volume": "848273"
    },
    {
      "date": "2025-05-12",
      "open": "39.49",
      "high": "40.705",
      "low": "38.685",
      "close": "39.58",
      "volume": "705497"
    },
    {
      "date": "2025-05-13",
      "open": "40.04",
      "high": "40.04",
      "low": "37.825",
      "close": "39.74",
      "volume": "628751"
    },
    {
      "date": "2025-05-14",
      "open": "39.96",
      "high": "40.92",
      "low": "39.05",
      "close": "39.85",
      "volume": "832065"
    },
    {
      "date": "2025-05-15",
      "open": "39.95",
      "high": "40.71",
      "low": "39.23",
      "close": "40.64",
      "volume": "432456"
    },
    {
      "date": "2025-05-16",
      "open": "40.57",
      "high": "42.205",
      "low": "40.175",
      "close": "40.62",
      "volume": "444797"
    },
    {
      "date": "2025-05-19",
      "open": "39.79",
      "high": "40.745",
      "low": "39.2001",
      "close": "39.91",
      "volume": "699083"
    },
    {
      "date": "2025-05-20",
      "open": "39.74",
      "high": "40.36",
      "low": "39.00",
      "close": "40.34",
      "volume": "637009"
    },
    {
      "date": "2025-05-21",
      "open": "39.52",
      "high": "41.54",
      "low": "39.245",
      "close": "40.18",
      "volume": "431346"
    },
    {
      "date": "2025-05-22",
      "open": "39.61",
      "high": "41.90",
      "low": "39.29",
      "close": "40.36",
      "volume": "247406"
    },
    {
      "date": "2025-05-23",
      "open": "39.35",
      "high": "40.00",
      "low": "39.14",
      "close": "39.48",
      "volume": "405972"
    },
    {
      "date": "2025-05-27",
      "open": "40.04",
      "high": "40.08",
      "low": "36.82",
      "close": "36.88",
      "volume": "624857"
    },
    {
      "date": "2025-05-28",
      "open": "36.91",
      "high": "37.55",
      "low": "36.19",
      "close": "36.40",
      "volume": "791425"
    },
    {
      "date": "2025-05-29",
      "open": "36.57",
      "high": "38.035",
      "low": "35.75",
      "close": "37.685",
      "volume": "389323"
    },
    {
      "date": "2025-05-30",
      "open": "37.20",
      "high": "37.20",
      "low": "35.71",
      "close": "36.64",
      "volume": "534306"
    },
    {
      "date": "2025-06-02",
      "open": "37.00",
      "high": "38.14",
      "low": "36.015",
      "close": "36.33",
      "volume": "778165"
    },
    {
      "date": "2025-06-03",
      "open": "36.54",
      "high": "38.45",
      "low": "35.635",
      "close": "37.08",
      "volume": "685631"
    },
    {
      "date": "2025-06-04",
      "open": "36.96",
      "high": "38.57",
      "low": "36.325",
      "close": "36.50",
      "volume": "1175237"
    },
    {
      "date": "2025-06-05",
      "open": "36.18",
      "high": "38.06",
      "low": "35.56",
      "close": "37.65",
      "volume": "1115089"
    },
    {
      "date": "2025-06-06",
      "open": "38.45",
      "high": "42.4999",
      "low": "38.39",
      "close": "40.98",
      "volume": "1112592"
    },
    {
      "date": "2025-06-09",
      "open": "41.48",
      "high": "41.91",
      "low": "39.50",
      "close": "40.13",
      "volume": "921636"
    },
    {
      "date": "2025-06-10",
      "open": "40.21",
      "high": "42.15",
      "low": "40.21",
      "close": "42.02",
      "volume": "456448"
    },
    {
      "date": "2025-06-11",
      "open": "42.70",
      "high": "43.91",
      "low": "42.34",
      "close": "42.44",
      "volume": "1302663"
    },
    {
      "date": "2025-06-12",
      "open": "41.37",
      "high": "43.42",
      "low": "40.67",
      "close": "41.86",
      "volume": "1100316"
    },
    {
      "date": "2025-06-13",
      "open": "41.01",
      "high": "44.64",
      "low": "41.01",
      "close": "44.48",
      "volume": "1255016"
    },
    {
      "date": "2025-06-16",
      "open": "44.65",
      "high": "44.65",
      "low": "42.60",
      "close": "42.61",
      "volume": "990747"
    },
    {
      "date": "2025-06-17",
      "open": "41.84",
      "high": "43.64",
      "low": "41.43",
      "close": "41.66",
      "volume": "987965"
    },
    {
      "date": "2025-06-18",
      "open": "41.55",
      "high": "42.51",
      "low": "40.475",
      "close": "41.18",
      "volume": "515332"
    },
    {
      "date": "2025-06-20",
      "open": "41.45",
      "high": "42.6625",
      "low": "40.33",
      "close": "41.96",
      "volume": "637498"
    },
    {
      "date": "2025-06-23",
      "open": "41.28",
      "high": "42.55",
      "low": "40.24",
      "close": "41.35",
      "volume": "570988"
    },
    {
      "date": "2025-06-24",
      "open": "42.23",
      "high": "44.61",
      "low": "41.14",
      "close": "43.55",
      "volume": "743905"
    },
    {
      "date": "2025-06-25",
      "open": "43.93",
      "high": "44.11",
      "low": "41.75",
      "close": "42.99",
      "volume": "411488"
    },
    {
      "date": "2025-06-26",
      "open": "43.11",
      "high": "43.88",
      "low": "42.40",
      "close": "43.81",
      "volume": "399041"
    },
    {
      "date": "2025-06-27",
      "open": "43.80",
      "high": "44.25",
      "low": "42.74",
      "close": "43.38",
      "volume": "1745864"
    },
    {
      "date": "2025-06-30",
      "open": "43.78",
      "high": "44.395",
      "low": "43.01",
      "close": "43.43",
      "volume": "1198254"
    },
    {
      "date": "2025-07-01",
      "open": "43.04",
      "high": "45.30",
      "low": "42.88",
      "close": "44.26",
      "volume": "920207"
    },
    {
      "date": "2025-07-02",
      "open": "44.12",
      "high": "46.67",
      "low": "43.48",
      "close": "44.32",
      "volume": "1451937"
    },
    {
      "date": "2025-07-03",
      "open": "44.71",
      "high": "47.71",
      "low": "43.51",
      "close": "47.46",
      "volume": "507962"
    },
    {
      "date": "2025-07-07",
      "open": "47.27",
      "high": "47.485",
      "low": "38.01",
      "close": "39.24",
      "volume": "6011571"
    },
    {
      "date": "2025-07-08",
      "open": "40.41",
      "high": "40.41",
      "low": "35.71",
      "close": "36.41",
      "volume": "2985551"
    },
    {
      "date": "2025-07-09",
      "open": "36.95",
      "high": "38.345",
      "low": "36.72",
      "close": "37.02",
      "volume": "2705409"
    },
    {
      "date": "2025-07-10",
      "open": "37.17",
      "high": "39.3283",
      "low": "36.395",
      "close": "38.57",
      "volume": "1300987"
    },
    {
      "date": "2025-07-11",
      "open": "38.10",
      "high": "38.95",
      "low": "37.46",
      "close": "38.14",
      "volume": "954044"
    },
    {
      "date": "2025-07-14",
      "open": "38.20",
      "high": "39.29",
      "low": "37.56",
      "close": "38.88",
      "volume": "573398"
    },
    {
      "date": "2025-07-15",
      "open": "39.24",
      "high": "39.47",
      "low": "37.05",
      "close": "37.14",
      "volume": "724044"
    },
    {
      "date": "2025-07-16",
      "open": "37.55",
      "high": "39.025",
      "low": "37.4003",
      "close": "38.37",
      "volume": "882082"
    },
    {
      "date": "2025-07-17",
      "open": "38.67",
      "high": "39.32",
      "low": "38.20",
      "close": "39.00",
      "volume": "778878"
    },
    {
      "date": "2025-07-18",
      "open": "39.42",
      "high": "40.40",
      "low": "38.58",
      "close": "39.31",
      "volume": "824769"
    },
    {
      "date": "2025-07-21",
      "open": "39.47",
      "high": "40.19",
      "low": "38.66",
      "close": "39.11",
      "volume": "787444"
    },
    {
      "date": "2025-07-22",
      "open": "39.43",
      "high": "39.91",
      "low": "38.83",
      "close": "39.60",
      "volume": "514290"
    },
    {
      "date": "2025-07-23",
      "open": "39.95",
      "high": "41.51",
      "low": "39.3013",
      "close": "40.58",
      "volume": "527360"
    },
    {
      "date": "2025-07-24",
      "open": "40.51",
      "high": "42.29",
      "low": "40.25",
      "close": "41.64",
      "volume": "575120"
    },
    {
      "date": "2025-07-25",
      "open": "41.26",
      "high": "41.55",
      "low": "39.674",
      "close": "40.82",
      "volume": "600256"
    },
    {
      "date": "2025-07-28",
      "open": "40.78",
      "high": "40.90",
      "low": "38.75",
      "close": "39.66",
      "volume": "693973"
    },
    {
      "date": "2025-07-29",
      "open": "39.86",
      "high": "39.86",
      "low": "37.465",
      "close": "37.93",
      "volume": "781371"
    },
    {
      "date": "2025-07-30",
      "open": "38.035",
      "high": "38.31",
      "low": "36.82",
      "close": "37.61",
      "volume": "700853"
    },
    {
      "date": "2025-07-31",
      "open": "37.30",
      "high": "38.54",
      "low": "37.29",
      "close": "38.26",
      "volume": "568549"
    },
    {
      "date": "2025-08-01",
      "open": "37.60",
      "high": "38.25",
      "low": "36.5601",
      "close": "37.75",
      "volume": "647369"
    },
    {
      "date": "2025-08-04",
      "open": "37.82",
      "high": "38.305",
      "low": "37.12",
      "close": "37.24",
      "volume": "527335"
    },
    {
      "date": "2025-08-05",
      "open": "37.45",
      "high": "38.92",
      "low": "36.58",
      "close": "38.33",
      "volume": "518315"
    },
    {
      "date": "2025-08-06",
      "open": "37.78",
      "high": "38.33",
      "low": "36.00",
      "close": "36.32",
      "volume": "856361"
    },
    {
      "date": "2025-08-07",
      "open": "36.51",
      "high": "36.79",
      "low": "35.255",
      "close": "36.00",
      "volume": "489326"
    },
    {
      "date": "2025-08-08",
      "open": "35.77",
      "high": "36.40",
      "low": "34.34",
      "close": "35.39",
      "volume": "622266"
    },
    {
      "date": "2025-08-11",
      "open": "35.39",
      "high": "35.74",
      "low": "34.395",
      "close": "34.65",
      "volume": "467821"
    },
    {
      "date": "2025-08-12",
      "open": "35.13",
      "high": "37.0775",
      "low": "34.58",
      "close": "36.70",
      "volume": "625675"
    },
    {
      "date": "2025-08-13",
      "open": "37.32",
      "high": "38.17",
      "low": "36.78",
      "close": "37.36",
      "volume": "474594"
    },
    {
      "date": "2025-08-14",
      "open": "36.88",
      "high": "38.40",
      "low": "36.735",
      "close": "38.12",
      "volume": "485988"
    },
    {
      "date": "2025-08-15",
      "open": "38.29",
      "high": "38.63",
      "low": "36.90",
      "close": "37.29",
      "volume": "552765"
    },
    {
      "date": "2025-08-18",
      "open": "37.21",
      "high": "38.00",
      "low": "36.46",
      "close": "36.90",
      "volume": "298864"
    },
    {
      "date": "2025-08-19",
      "open": "36.63",
      "high": "36.745",
      "low": "35.73",
      "close": "36.41",
      "volume": "495853"
    },
    {
      "date": "2025-08-20",
      "open": "36.50",
      "high": "36.68",
      "low": "35.62",
      "close": "36.02",
      "volume": "364342"
    },
    {
      "date": "2025-08-21",
      "open": "35.67",
      "high": "36.80",
      "low": "35.57",
      "close": "36.35",
      "volume": "484772"
    },
    {
      "date": "2025-08-22",
      "open": "36.56",
      "high": "38.8792",
      "low": "36.42",
      "close": "38.27",
      "volume": "644657"
    },
    {
      "date": "2025-08-25",
      "open": "38.34",
      "high": "38.385",
      "low": "36.78",
      "close": "36.94",
      "volume": "241127"
    },
    {
      "date": "2025-08-26",
      "open": "36.95",
      "high": "37.97",
      "low": "36.64",
      "close": "37.87",
      "volume": "323009"
    },
    {
      "date": "2025-08-27",
      "open": "37.85",
      "high": "38.46",
      "low": "37.47",
      "close": "37.79",
      "volume": "272797"
    },
    {
      "date": "2025-08-28",
      "open": "37.96",
      "high": "38.25",
      "low": "36.39",
      "close": "36.62",
      "volume": "389761"
    },
    {
      "date": "2025-08-29",
      "open": "36.65",
      "high": "37.35",
      "low": "35.68",
      "close": "36.37",
      "volume": "516636"
    },
    {
      "date": "2025-09-02",
      "open": "36.34",
      "high": "38.00",
      "low": "36.00",
      "close": "37.86",
      "volume": "366999"
    },
    {
      "date": "2025-09-03",
      "open": "37.39",
      "high": "38.75",
      "low": "36.73",
      "close": "38.16",
      "volume": "380601"
    },
    {
      "date": "2025-09-04",
      "open": "38.26",
      "high": "38.37",
      "low": "36.676",
      "close": "37.13",
      "volume": "386855"
    },
    {
      "date": "2025-09-05",
      "open": "37.00",
      "high": "38.21",
      "low": "36.39",
      "close": "37.87",
      "volume": "498294"
    },
    {
      "date": "2025-09-08",
      "open": "37.99",
      "high": "38.815",
      "low": "37.51",
      "close": "38.42",
      "volume": "682484"
    },
    {
      "date": "2025-09-09",
      "open": "38.44",
      "high": "38.84",
      "low": "37.68",
      "close": "38.46",
      "volume": "688110"
    },
    {
      "date": "2025-09-10",
      "open": "38.48",
      "high": "38.75",
      "low": "37.43",
      "close": "37.49",
      "volume": "1034975"
    },
    {
      "date": "2025-09-11",
      "open": "37.69",
      "high": "38.39",
      "low": "36.81",
      "close": "37.27",
      "volume": "724794"
    },
    {
      "date": "2025-09-12",
      "open": "37.26",
      "high": "37.94",
      "low": "36.86",
      "close": "36.88",
      "volume": "474539"
    },
    {
      "date": "2025-09-15",
      "open": "37.19",
      "high": "37.9699",
      "low": "36.01",
      "close": "36.86",
      "volume": "494212"
    },
    {
      "date": "2025-09-16",
      "open": "36.77",
      "high": "37.87",
      "low": "36.28",
      "close": "36.84",
      "volume": "337955"
    },
    {
      "date": "2025-09-17",
      "open": "37.01",
      "high": "39.145",
      "low": "37.01",
      "close": "37.63",
      "volume": "446845"
    },
    {
      "date": "2025-09-18",
      "open": "38.06",
      "high": "38.88",
      "low": "37.91",
      "close": "38.43",
      "volume": "480576"
    },
    {
      "date": "2025-09-19",
      "open": "38.48",
      "high": "38.48",
      "low": "36.45",
      "close": "36.53",
      "volume": "1505548"
    },
    {
      "date": "2025-09-22",
      "open": "36.39",
      "high": "38.21",
      "low": "35.39",
      "close": "37.96",
      "volume": "530084"
    },
    {
      "date": "2025-09-23",
      "open": "37.95",
      "high": "38.55",
      "low": "37.3018",
      "close": "38.13",
      "volume": "348460"
    },
    {
      "date": "2025-09-24",
      "open": "38.38",
      "high": "38.60",
      "low": "37.675",
      "close": "38.42",
      "volume": "288490"
    },
    {
      "date": "2025-09-25",
      "open": "38.66",
      "high": "38.80",
      "low": "36.95",
      "close": "37.52",
      "volume": "550358"
    },
    {
      "date": "2025-09-26",
      "open": "37.79",
      "high": "38.25",
      "low": "36.85",
      "close": "38.22",
      "volume": "649024"
    },
    {
      "date": "2025-09-29",
      "open": "38.40",
      "high": "40.08",
      "low": "37.48",
      "close": "39.83",
      "volume": "472797"
    },
    {
      "date": "2025-09-30",
      "open": "39.95",
      "high": "40.20",
      "low": "38.845",
      "close": "39.73",
      "volume": "495850"
    },
    {
      "date": "2025-10-01",
      "open": "39.56",
      "high": "40.8877",
      "low": "39.25",
      "close": "39.38",
      "volume": "335784"
    },
    {
      "date": "2025-10-02",
      "open": "39.22",
      "high": "39.85",
      "low": "38.88",
      "close": "39.61",
      "volume": "261646"
    },
    {
      "date": "2025-10-03",
      "open": "39.95",
      "high": "40.42",
      "low": "39.35",
      "close": "39.88",
      "volume": "554415"
    },
    {
      "date": "2025-10-06",
      "open": "39.84",
      "high": "40.48",
      "low": "39.21",
      "close": "39.82",
      "volume": "391612"
    },
    {
      "date": "2025-10-07",
      "open": "39.83",
      "high": "40.295",
      "low": "39.25",
      "close": "39.73",
      "volume": "495197"
    },
    {
      "date": "2025-10-08",
      "open": "39.88",
      "high": "47.49",
      "low": "39.86",
      "close": "47.24",
      "volume": "1163773"
    },
    {
      "date": "2025-10-09",
      "open": "48.42",
      "high": "53.3433",
      "low": "47.30",
      "close": "53.21",
      "volume": "4069628"
    },
    {
      "date": "2025-10-10",
      "open": "53.00",
      "high": "54.38",
      "low": "51.06",
      "close": "52.47",
      "volume": "1830787"
    },
    {
      "date": "2025-10-13",
      "open": "53.01",
      "high": "54.80",
      "low": "51.51",
      "close": "53.97",
      "volume": "1096149"
    },
    {
      "date": "2025-10-14",
      "open": "53.47",
      "high": "54.44",
      "low": "52.04",
      "close": "52.37",
      "volume": "839637"
    },
    {
      "date": "2025-10-15",
      "open": "53.19",
      "high": "56.225",
      "low": "52.865",
      "close": "55.85",
      "volume": "964738"
    },
    {
      "date": "2025-10-16",
      "open": "56.02",
      "high": "56.84",
      "low": "52.92",
      "close": "53.40",
      "volume": "933842"
    },
    {
      "date": "2025-10-17",
      "open": "53.43",
      "high": "55.58",
      "low": "52.77",
      "close": "55.15",
      "volume": "1036389"
    },
    {
      "date": "2025-10-20",
      "open": "55.69",
      "high": "57.03",
      "low": "55.08",
      "close": "56.94",
      "volume": "830451"
    },
    {
      "date": "2025-10-21",
      "open": "57.35",
      "high": "57.63",
      "low": "55.3129",
      "close": "55.87",
      "volume": "527321"
    },
    {
      "date": "2025-10-22",
      "open": "55.42",
      "high": "55.85",
      "low": "52.86",
      "close": "53.48",
      "volume": "501299"
    },
    {
      "date": "2025-10-23",
      "open": "53.77",
      "high": "57.34",
      "low": "51.80",
      "close": "53.82",
      "volume": "515849"
    },
    {
      "date": "2025-10-24",
      "open": "54.51",
      "high": "54.97",
      "low": "53.08",
      "close": "53.32",
      "volume": "604483"
    },
    {
      "date": "2025-10-27",
      "open": "53.59",
      "high": "56.765",
      "low": "53.59",
      "close": "56.23",
      "volume": "1109977"
    },
    {
      "date": "2025-10-28",
      "open": "56.04",
      "high": "57.23",
      "low": "55.55",
      "close": "56.38",
      "volume": "624387"
    },
    {
      "date": "2025-10-29",
      "open": "56.08",
      "high": "56.7819",
      "low": "54.80",
      "close": "55.70",
      "volume": "428736"
    },
    {
      "date": "2025-10-30",
      "open": "55.35",
      "high": "57.00",
      "low": "55.35",
      "close": "56.04",
      "volume": "857686"
    },
    {
      "date": "2025-10-31",
      "open": "55.75",
      "high": "56.85",
      "low": "54.94",
      "close": "56.59",
      "volume": "624216"
    },
    {
      "date": "2025-11-03",
      "open": "56.98",
      "high": "58.36",
      "low": "53.53",
      "close": "54.35",
      "volume": "774481"
    },
    {
      "date": "2025-11-04",
      "open": "53.92",
      "high": "54.71",
      "low": "53.01",
      "close": "53.90",
      "volume": "353824"
    },
    {
      "date": "2025-11-05",
      "open": "53.47",
      "high": "57.31",
      "low": "52.76",
      "close": "55.45",
      "volume": "1042246"
    },
    {
      "date": "2025-11-06",
      "open": "54.85",
      "high": "56.00",
      "low": "53.6301",
      "close": "54.995",
      "volume": "681338"
    },
    {
      "date": "2025-11-07",
      "open": "55.00",
      "high": "55.93",
      "low": "52.34",
      "close": "54.71",
      "volume": "523026"
    },
    {
      "date": "2025-11-10",
      "open": "56.20",
      "high": "57.53",
      "low": "55.5846",
      "close": "56.77",
      "volume": "462811"
    },
    {
      "date": "2025-11-11",
      "open": "56.70",
      "high": "63.84",
      "low": "56.52",
      "close": "62.95",
      "volume": "1526735"
    },
    {
      "date": "2025-11-12",
      "open": "63.00",
      "high": "64.8692",
      "low": "61.405",
      "close": "63.10",
      "volume": "716741"
    },
    {
      "date": "2025-11-13",
      "open": "62.39",
      "high": "64.52",
      "low": "61.38",
      "close": "62.97",
      "volume": "959267"
    },
    {
      "date": "2025-11-14",
      "open": "61.15",
      "high": "67.57",
      "low": "61.15",
      "close": "65.50",
      "volume": "1020544"
    },
    {
      "date": "2025-11-17",
      "open": "65.24",
      "high": "67.10",
      "low": "63.75",
      "close": "64.83",
      "volume": "752716"
    },
    {
      "date": "2025-11-18",
      "open": "63.93",
      "high": "64.84",
      "low": "61.81",
      "close": "63.91",
      "volume": "429719"
    },
    {
      "date": "2025-11-19",
      "open": "63.19",
      "high": "65.88",
      "low": "63.13",
      "close": "63.83",
      "volume": "486024"
    },
    {
      "date": "2025-11-20",
      "open": "64.93",
      "high": "67.66",
      "low": "63.00",
      "close": "63.37",
      "volume": "605490"
    },
    {
      "date": "2025-11-21",
      "open": "63.23",
      "high": "66.875",
      "low": "62.89",
      "close": "66.26",
      "volume": "625601"
    },
    {
      "date": "2025-11-24",
      "open": "67.41",
      "high": "69.84",
      "low": "67.20",
      "close": "67.85",
      "volume": "1108260"
    },
    {
      "date": "2025-11-25",
      "open": "67.66",
      "high": "71.13",
      "low": "67.66",
      "close": "70.92",
      "volume": "751070"
    },
    {
      "date": "2025-11-26",
      "open": "72.71",
      "high": "73.8992",
      "low": "69.455",
      "close": "70.39",
      "volume": "458807"
    },
    {
      "date": "2025-11-28",
      "open": "70.92",
      "high": "72.32",
      "low": "70.56",
      "close": "71.97",
      "volume": "322701"
    },
    {
      "date": "2025-12-01",
      "open": "71.97",
      "high": "71.99",
      "low": "68.72",
      "close": "68.96",
      "volume": "651581"
    },
    {
      "date": "2025-12-02",
      "open": "69.28",
      "high": "70.07",
      "low": "67.68",
      "close": "69.13",
      "volume": "703821"
    },
    {
      "date": "2025-12-03",
      "open": "69.56",
      "high": "74.99",
      "low": "69.165",
      "close": "74.55",
      "volume": "1214201"
    },
    {
      "date": "2025-12-04",
      "open": "73.66",
      "high": "77.00",
      "low": "73.51",
      "close": "75.50",
      "volume": "992065"
    },
    {
      "date": "2025-12-05",
      "open": "74.88",
      "high": "77.085",
      "low": "74.36",
      "close": "76.75",
      "volume": "733696"
    },
    {
      "date": "2025-12-08",
      "open": "76.00",
      "high": "76.445",
      "low": "70.5375",
      "close": "76.09",
      "volume": "1475020"
    },
    {
      "date": "2025-12-09",
      "open": "75.71",
      "high": "76.87",
      "low": "74.125",
      "close": "74.74",
      "volume": "916608"
    },
    {
      "date": "2025-12-10",
      "open": "76.58",
      "high": "76.755",
      "low": "74.00",
      "close": "76.06",
      "volume": "902323"
    },
    {
      "date": "2025-12-11",
      "open": "76.19",
      "high": "77.93",
      "low": "75.33",
      "close": "76.53",
      "volume": "912920"
    },
    {
      "date": "2025-12-12",
      "open": "77.29",
      "high": "78.115",
      "low": "74.48",
      "close": "77.08",
      "volume": "1309090"
    },
    {
      "date": "2025-12-15",
      "open": "77.71",
      "high": "78.15",
      "low": "76.01",
      "close": "76.81",
      "volume": "870430"
    },
    {
      "date": "2025-12-16",
      "open": "75.40",
      "high": "77.50",
      "low": "74.52",
      "close": "74.78",
      "volume": "1104071"
    },
    {
      "date": "2025-12-17",
      "open": "75.92",
      "high": "76.3699",
      "low": "73.55",
      "close": "75.50",
      "volume": "544699"
    },
    {
      "date": "2025-12-18",
      "open": "75.77",
      "high": "78.135",
      "low": "74.5366",
      "close": "77.35",
      "volume": "910728"
    },
    {
      "date": "2025-12-19",
      "open": "77.77",
      "high": "80.99",
      "low": "77.305",
      "close": "78.54",
      "volume": "2756673"
    },
    {
      "date": "2025-12-22",
      "open": "77.70",
      "high": "80.35",
      "low": "77.385",
      "close": "78.00",
      "volume": "490891"
    },
    {
      "date": "2025-12-23",
      "open": "78.56",
      "high": "80.44",
      "low": "77.00",
      "close": "77.30",
      "volume": "1193619"
    },
    {
      "date": "2025-12-24",
      "open": "77.78",
      "high": "78.74",
      "low": "76.76",
      "close": "78.09",
      "volume": "465151"
    },
    {
      "date": "2025-12-26",
      "open": "77.27",
      "high": "78.33",
      "low": "75.84",
      "close": "77.32",
      "volume": "554715"
    },
    {
      "date": "2025-12-29",
      "open": "77.12",
      "high": "78.34",
      "low": "75.56",
      "close": "76.38",
      "volume": "1242262"
    },
    {
      "date": "2025-12-30",
      "open": "75.59",
      "high": "77.45",
      "low": "74.8901",
      "close": "75.76",
      "volume": "883769"
    },
    {
      "date": "2025-12-31",
      "open": "75.54",
      "high": "76.965",
      "low": "75.10",
      "close": "75.48",
      "volume": "538462"
    },
    {
      "date": "2026-01-02",
      "open": "75.96",
      "high": "76.07",
      "low": "73.5392",
      "close": "75.78",
      "volume": "1010614"
    },
    {
      "date": "2026-01-05",
      "open": "75.55",
      "high": "77.865",
      "low": "72.56",
      "close": "77.51",
      "volume": "1163841"
    },
    {
      "date": "2026-01-06",
      "open": "75.00",
      "high": "80.22",
      "low": "72.87",
      "close": "78.25",
      "volume": "1701725"
    },
    {
      "date": "2026-01-07",
      "open": "78.06",
      "high": "80.34",
      "low": "76.35",
      "close": "78.95",
      "volume": "1179512"
    },
    {
      "date": "2026-01-08",
      "open": "78.06",
      "high": "78.40",
      "low": "75.13",
      "close": "77.48",
      "volume": "1316653"
    },
    {
      "date": "2026-01-09",
      "open": "78.50",
      "high": "80.24",
      "low": "77.31",
      "close": "77.99",
      "volume": "818717"
    },
    {
      "date": "2026-01-12",
      "open": "77.89",
      "high": "78.00",
      "low": "75.02",
      "close": "77.65",
      "volume": "915567"
    },
    {
      "date": "2026-01-13",
      "open": "77.47",
      "high": "80.00",
      "low": "77.39",
      "close": "79.00",
      "volume": "785672"
    },
    {
      "date": "2026-01-14",
      "open": "78.94",
      "high": "84.56",
      "low": "78.08",
      "close": "82.43",
      "volume": "1064364"
    },
    {
      "date": "2026-01-15",
      "open": "82.38",
      "high": "83.32",
      "low": "80.553",
      "close": "80.75",
      "volume": "570095"
    },
    {
      "date": "2026-01-16",
      "open": "80.92",
      "high": "81.97",
      "low": "80.00",
      "close": "80.77",
      "volume": "392949"
    },
    {
      "date": "2026-01-20",
      "open": "78.95",
      "high": "82.605",
      "low": "76.79",
      "close": "82.04",
      "volume": "618673"
    },
    {
      "date": "2026-01-21",
      "open": "81.44",
      "high": "82.00",
      "low": "79.94",
      "close": "81.91",
      "volume": "760913"
    },
    {
      "date": "2026-01-22",
      "open": "79.98",
      "high": "81.53",
      "low": "77.61",
      "close": "79.86",
      "volume": "686983"
    },
    {
      "date": "2026-01-23",
      "open": "78.17",
      "high": "78.775",
      "low": "67.97",
      "close": "70.02",
      "volume": "4241291"
    },
    {
      "date": "2026-01-26",
      "open": "70.00",
      "high": "70.64",
      "low": "68.505",
      "close": "70.02",
      "volume": "845042"
    },
    {
      "date": "2026-01-27",
      "open": "70.10",
      "high": "72.50",
      "low": "69.67",
      "close": "72.38",
      "volume": "793891"
    },
    {
      "date": "2026-01-28",
      "open": "72.81",
      "high": "73.51",
      "low": "69.615",
      "close": "70.69",
      "volume": "943670"
    },
    {
      "date": "2026-01-29",
      "open": "69.45",
      "high": "70.8163",
      "low": "67.22",
      "close": "69.98",
      "volume": "1041933"
    },
    {
      "date": "2026-01-30",
      "open": "69.02",
      "high": "69.35",
      "low": "62.405",
      "close": "65.51",
      "volume": "1893604"
    },
    {
      "date": "2026-02-02",
      "open": "63.11",
      "high": "67.185",
      "low": "63.11",
      "close": "65.63",
      "volume": "927927"
    },
    {
      "date": "2026-02-03",
      "open": "66.15",
      "high": "69.31",
      "low": "64.92",
      "close": "68.89",
      "volume": "919353"
    },
    {
      "date": "2026-02-04",
      "open": "69.01",
      "high": "69.45",
      "low": "64.26",
      "close": "64.88",
      "volume": "755536"
    },
    {
      "date": "2026-02-05",
      "open": "64.78",
      "high": "67.62",
      "low": "62.01",
      "close": "62.13",
      "volume": "709025"
    },
    {
      "date": "2026-02-06",
      "open": "64.45",
      "high": "64.9499",
      "low": "61.75",
      "close": "62.24",
      "volume": "1365586"
    },
    {
      "date": "2026-02-09",
      "open": "62.52",
      "high": "63.09",
      "low": "60.35",
      "close": "62.13",
      "volume": "893076"
    },
    {
      "date": "2026-02-10",
      "open": "61.68",
      "high": "66.18",
      "low": "61.64",
      "close": "65.50",
      "volume": "899382"
    },
    {
      "date": "2026-02-11",
      "open": "65.255",
      "high": "66.035",
      "low": "62.15",
      "close": "65.81",
      "volume": "879804"
    },
    {
      "date": "2026-02-12",
      "open": "65.94",
      "high": "70.10",
      "low": "65.91",
      "close": "69.31",
      "volume": "1207748"
    },
    {
      "date": "2026-02-13",
      "open": "70.02",
      "high": "71.18",
      "low": "66.79",
      "close": "67.78",
      "volume": "1167674"
    },
    {
      "date": "2026-02-17",
      "open": "67.51",
      "high": "70.18",
      "low": "66.00",
      "close": "69.64",
      "volume": "609576"
    },
    {
      "date": "2026-02-18",
      "open": "69.29",
      "high": "70.565",
      "low": "69.11",
      "close": "70.27",
      "volume": "472723"
    },
    {
      "date": "2026-02-19",
      "open": "69.98",
      "high": "70.38",
      "low": "67.1325",
      "close": "68.93",
      "volume": "682573"
    },
    {
      "date": "2026-02-20",
      "open": "68.55",
      "high": "69.93",
      "low": "66.95",
      "close": "68.39",
      "volume": "920168"
    },
    {
      "date": "2026-02-23",
      "open": "69.04",
      "high": "70.75",
      "low": "68.17",
      "close": "69.91",
      "volume": "727121"
    },
    {
      "date": "2026-02-24",
      "open": "70.36",
      "high": "72.31",
      "low": "69.01",
      "close": "71.27",
      "volume": "586944"
    },
    {
      "date": "2026-02-25",
      "open": "71.69",
      "high": "73.71",
      "low": "70.525",
      "close": "70.89",
      "volume": "591640"
    },
    {
      "date": "2026-02-26",
      "open": "70.91",
      "high": "71.18",
      "low": "67.91",
      "close": "69.09",
      "volume": "509125"
    },
    {
      "date": "2026-02-27",
      "open": "68.23",
      "high": "70.30",
      "low": "66.00",
      "close": "70.00",
      "volume": "957541"
    },
    {
      "date": "2026-03-02",
      "open": "67.36",
      "high": "72.42",
      "low": "66.99",
      "close": "70.915",
      "volume": "878211"
    },
    {
      "date": "2026-03-03",
      "open": "68.78",
      "high": "70.29",
      "low": "66.76",
      "close": "68.50",
      "volume": "1198684"
    },
    {
      "date": "2026-03-04",
      "open": "70.30",
      "high": "74.09",
      "low": "69.345",
      "close": "72.31",
      "volume": "1359155"
    },
    {
      "date": "2026-03-05",
      "open": "71.19",
      "high": "72.92",
      "low": "68.775",
      "close": "70.92",
      "volume": "1119262"
    },
    {
      "date": "2026-03-06",
      "open": "70.26",
      "high": "73.165",
      "low": "69.10",
      "close": "73.05",
      "volume": "607065"
    },
    {
      "date": "2026-03-09",
      "open": "73.08",
      "high": "75.47",
      "low": "70.80",
      "close": "74.94",
      "volume": "856744"
    },
    {
      "date": "2026-03-10",
      "open": "74.94",
      "high": "77.58",
      "low": "74.795",
      "close": "75.37",
      "volume": "793586"
    },
    {
      "date": "2026-03-11",
      "open": "75.06",
      "high": "76.50",
      "low": "73.27",
      "close": "74.68",
      "volume": "714420"
    },
    {
      "date": "2026-03-12",
      "open": "73.64",
      "high": "74.165",
      "low": "71.35",
      "close": "73.51",
      "volume": "690484"
    },
    {
      "date": "2026-03-13",
      "open": "74.66",
      "high": "76.27",
      "low": "70.44",
      "close": "71.90",
      "volume": "728707"
    },
    {
      "date": "2026-03-16",
      "open": "72.01",
      "high": "73.44",
      "low": "70.46",
      "close": "71.09",
      "volume": "651457"
    },
    {
      "date": "2026-03-17",
      "open": "70.51",
      "high": "70.675",
      "low": "67.91",
      "close": "69.85",
      "volume": "789065"
    },
    {
      "date": "2026-03-18",
      "open": "69.20",
      "high": "69.55",
      "low": "66.27",
      "close": "66.77",
      "volume": "654098"
    },
    {
      "date": "2026-03-19",
      "open": "66.54",
      "high": "69.59",
      "low": "66.01",
      "close": "68.50",
      "volume": "647348"
    },
    {
      "date": "2026-03-20",
      "open": "68.06",
      "high": "70.04",
      "low": "65.22",
      "close": "66.04",
      "volume": "2846744"
    },
    {
      "date": "2026-03-23",
      "open": "77.32",
      "high": "81.4625",
      "low": "76.175",
      "close": "79.24",
      "volume": "3485529"
    },
    {
      "date": "2026-03-24",
      "open": "79.48",
      "high": "79.48",
      "low": "71.39",
      "close": "73.00",
      "volume": "2148581"
    },
    {
      "date": "2026-03-25",
      "open": "74.59",
      "high": "85.04",
      "low": "73.98",
      "close": "78.53",
      "volume": "3533055"
    },
    {
      "date": "2026-03-26",
      "open": "77.14",
      "high": "80.37",
      "low": "76.22",
      "close": "78.42",
      "volume": "1147771"
    },
    {
      "date": "2026-03-27",
      "open": "77.69",
      "high": "80.245",
      "low": "76.29",
      "close": "77.82",
      "volume": "1529312"
    },
    {
      "date": "2026-03-30",
      "open": "78.04",
      "high": "79.945",
      "low": "76.60",
      "close": "78.72",
      "volume": "988865"
    },
    {
      "date": "2026-03-31",
      "open": "80.35",
      "high": "84.85",
      "low": "80.21",
      "close": "84.17",
      "volume": "1423790"
    },
    {
      "date": "2026-04-01",
      "open": "85.31",
      "high": "85.94",
      "low": "83.73",
      "close": "84.24",
      "volume": "693823"
    },
    {
      "date": "2026-04-02",
      "open": "82.69",
      "high": "84.90",
      "low": "81.68",
      "close": "84.34",
      "volume": "676804"
    },
    {
      "date": "2026-04-06",
      "open": "84.12",
      "high": "84.96",
      "low": "83.25",
      "close": "84.01",
      "volume": "626907"
    },
    {
      "date": "2026-04-07",
      "open": "83.70",
      "high": "84.105",
      "low": "81.27",
      "close": "83.28",
      "volume": "602995"
    },
    {
      "date": "2026-04-08",
      "open": "85.00",
      "high": "85.69",
      "low": "81.47",
      "close": "83.12",
      "volume": "788280"
    },
    {
      "date": "2026-04-09",
      "open": "82.82",
      "high": "87.00",
      "low": "82.64",
      "close": "86.52",
      "volume": "770216"
    },
    {
      "date": "2026-04-10",
      "open": "86.53",
      "high": "88.35",
      "low": "85.47",
      "close": "86.27",
      "volume": "397260"
    },
    {
      "date": "2026-04-13",
      "open": "86.16",
      "high": "88.99",
      "low": "85.15",
      "close": "86.74",
      "volume": "355848"
    },
    {
      "date": "2026-04-14",
      "open": "87.18",
      "high": "89.63",
      "low": "86.75",
      "close": "88.47",
      "volume": "559864"
    },
    {
      "date": "2026-04-15",
      "open": "88.47",
      "high": "89.69",
      "low": "86.07",
      "close": "89.32",
      "volume": "764982"
    },
    {
      "date": "2026-04-16",
      "open": "89.08",
      "high": "90.69",
      "low": "88.215",
      "close": "90.55",
      "volume": "661348"
    },
    {
      "date": "2026-04-17",
      "open": "92.25",
      "high": "95.315",
      "low": "91.23",
      "close": "92.20",
      "volume": "1229316"
    },
    {
      "date": "2026-04-20",
      "open": "92.34",
      "high": "93.13",
      "low": "89.26",
      "close": "90.92",
      "volume": "483312"
    },
    {
      "date": "2026-04-21",
      "open": "91.88",
      "high": "92.45",
      "low": "89.17",
      "close": "90.86",
      "volume": "515928"
    },
    {
      "date": "2026-04-22",
      "open": "92.55",
      "high": "92.55",
      "low": "89.51",
      "close": "90.68",
      "volume": "536121"
    },
    {
      "date": "2026-04-23",
      "open": "91.00",
      "high": "91.525",
      "low": "87.64",
      "close": "88.29",
      "volume": "400390"
    },
    {
      "date": "2026-04-24",
      "open": "88.62",
      "high": "88.64",
      "low": "84.88",
      "close": "85.61",
      "volume": "537661"
    },
    {
      "date": "2026-04-27",
      "open": "85.41",
      "high": "88.45",
      "low": "84.08",
      "close": "86.47",
      "volume": "970536"
    },
    {
      "date": "2026-04-28",
      "open": "86.63",
      "high": "87.685",
      "low": "85.15",
      "close": "85.37",
      "volume": "870239"
    },
    {
      "date": "2026-04-29",
      "open": "84.50",
      "high": "85.63",
      "low": "80.6775",
      "close": "82.03",
      "volume": "681737"
    },
    {
      "date": "2026-04-30",
      "open": "82.16",
      "high": "83.665",
      "low": "81.00",
      "close": "82.89",
      "volume": "520421"
    },
    {
      "date": "2026-05-01",
      "open": "83.99",
      "high": "84.06",
      "low": "80.60",
      "close": "80.75",
      "volume": "472564"
    },
    {
      "date": "2026-05-04",
      "open": "80.63",
      "high": "85.45",
      "low": "80.52",
      "close": "83.55",
      "volume": "567875"
    },
    {
      "date": "2026-05-05",
      "open": "84.36",
      "high": "85.055",
      "low": "82.42",
      "close": "83.29",
      "volume": "389869"
    },
    {
      "date": "2026-05-06",
      "open": "83.88",
      "high": "85.03",
      "low": "83.385",
      "close": "84.54",
      "volume": "413676"
    },
    {
      "date": "2026-05-07",
      "open": "84.38",
      "high": "85.025",
      "low": "80.83",
      "close": "81.81",
      "volume": "376712"
    },
    {
      "date": "2026-05-08",
      "open": "82.76",
      "high": "84.15",
      "low": "82.06",
      "close": "83.03",
      "volume": "768713"
    },
    {
      "date": "2026-05-11",
      "open": "83.99",
      "high": "88.28",
      "low": "83.33",
      "close": "84.60",
      "volume": "983940"
    },
    {
      "date": "2026-05-12",
      "open": "82.19",
      "high": "85.17",
      "low": "81.48",
      "close": "82.93",
      "volume": "497173"
    },
    {
      "date": "2026-05-13",
      "open": "82.47",
      "high": "84.62",
      "low": "81.455",
      "close": "83.94",
      "volume": "745804"
    },
    {
      "date": "2026-05-14",
      "open": "83.94",
      "high": "85.325",
      "low": "81.57",
      "close": "83.91",
      "volume": "631392"
    },
    {
      "date": "2026-05-15",
      "open": "82.89",
      "high": "84.435",
      "low": "77.85",
      "close": "81.14",
      "volume": "714815"
    },
    {
      "date": "2026-05-18",
      "open": "81.46",
      "high": "82.00",
      "low": "78.33",
      "close": "78.75",
      "volume": "748130"
    },
    {
      "date": "2026-05-19",
      "open": "78.45",
      "high": "78.98",
      "low": "75.77",
      "close": "78.27",
      "volume": "976488"
    },
    {
      "date": "2026-05-20",
      "open": "79.40",
      "high": "82.29",
      "low": "78.995",
      "close": "81.39",
      "volume": "766782"
    },
    {
      "date": "2026-05-21",
      "open": "80.41",
      "high": "83.24",
      "low": "75.00",
      "close": "82.43",
      "volume": "369946"
    },
    {
      "date": "2026-05-22",
      "open": "82.43",
      "high": "84.12",
      "low": "81.03",
      "close": "81.16",
      "volume": "338435"
    },
    {
      "date": "2026-05-26",
      "open": "82.24",
      "high": "84.66",
      "low": "81.085",
      "close": "82.81",
      "volume": "443886"
    },
    {
      "date": "2026-05-27",
      "open": "78.00",
      "high": "85.9899",
      "low": "75.86",
      "close": "77.75",
      "volume": "4032404"
    },
    {
      "date": "2026-05-28",
      "open": "77.87",
      "high": "79.43",
      "low": "77.11",
      "close": "77.82",
      "volume": "1244254"
    },
    {
      "date": "2026-05-29",
      "open": "78.22",
      "high": "82.49",
      "low": "77.00",
      "close": "82.14",
      "volume": "1417277"
    },
    {
      "date": "2026-06-01",
      "open": "80.12",
      "high": "81.99",
      "low": "78.81",
      "close": "79.30",
      "volume": "806701"
    },
    {
      "date": "2026-06-02",
      "open": "77.10",
      "high": "80.235",
      "low": "77.10",
      "close": "78.71",
      "volume": "1113648"
    },
    {
      "date": "2026-06-03",
      "open": "78.71",
      "high": "85.18",
      "low": "78.71",
      "close": "84.19",
      "volume": "1129126"
    },
    {
      "date": "2026-06-04",
      "open": "84.00",
      "high": "91.80",
      "low": "84.00",
      "close": "90.90",
      "volume": "1471231"
    },
    {
      "date": "2026-06-05",
      "open": "90.00",
      "high": "91.90",
      "low": "85.75",
      "close": "86.92",
      "volume": "1308160"
    },
    {
      "date": "2026-06-08",
      "open": "87.35",
      "high": "88.705",
      "low": "82.14",
      "close": "83.01",
      "volume": "1317009"
    },
    {
      "date": "2026-06-09",
      "open": "83.68",
      "high": "85.37",
      "low": "81.04",
      "close": "85.00",
      "volume": "643805"
    },
    {
      "date": "2026-06-10",
      "open": "84.88",
      "high": "87.43",
      "low": "81.59",
      "close": "82.72",
      "volume": "789054"
    },
    {
      "date": "2026-06-11",
      "open": "83.20",
      "high": "89.845",
      "low": "82.715",
      "close": "89.50",
      "volume": "792692"
    },
    {
      "date": "2026-06-12",
      "open": "89.46",
      "high": "91.24",
      "low": "87.39",
      "close": "88.33",
      "volume": "1302759"
    },
    {
      "date": "2026-06-15",
      "open": "89.66",
      "high": "90.065",
      "low": "85.865",
      "close": "86.19",
      "volume": "709327"
    },
    {
      "date": "2026-06-16",
      "open": "86.19",
      "high": "86.345",
      "low": "84.01",
      "close": "85.24",
      "volume": "1045104"
    },
    {
      "date": "2026-06-17",
      "open": "85.37",
      "high": "90.53",
      "low": "84.86",
      "close": "88.43",
      "volume": "1223821"
    },
    {
      "date": "2026-06-18",
      "open": "91.03",
      "high": "91.03",
      "low": "87.40",
      "close": "90.38",
      "volume": "1970054"
    },
    {
      "date": "2026-06-22",
      "open": "132.60",
      "high": "133.00",
      "low": "132.45",
      "close": "132.55",
      "volume": "61663540"
    },
    {
      "date": "2026-06-23",
      "open": "132.62",
      "high": "133.16",
      "low": "132.54",
      "close": "132.88",
      "volume": "11320480"
    },
    {
      "date": "2026-06-24",
      "open": "132.90",
      "high": "133.00",
      "low": "132.64",
      "close": "132.69",
      "volume": "7739644"
    },
    {
      "date": "2026-06-25",
      "open": "132.78",
      "high": "132.89",
      "low": "132.605",
      "close": "132.68",
      "volume": "4952655"
    },
    {
      "date": "2026-06-26",
      "open": "132.75",
      "high": "132.87",
      "low": "132.55",
      "close": "132.55",
      "volume": "5109502"
    },
    {
      "date": "2026-06-29",
      "open": "132.70",
      "high": "132.83",
      "low": "132.61",
      "close": "132.61",
      "volume": "3494734"
    },
    {
      "date": "2026-06-30",
      "open": "132.72",
      "high": "132.83",
      "low": "132.65",
      "close": "132.73",
      "volume": "5436413"
    },
    {
      "date": "2026-07-01",
      "open": "132.74",
      "high": "132.85",
      "low": "132.695",
      "close": "132.77",
      "volume": "3598433"
    },
    {
      "date": "2026-07-02",
      "open": "133.60",
      "high": "133.85",
      "low": "132.73",
      "close": "132.91",
      "volume": "2998799"
    },
    {
      "date": "2026-07-06",
      "open": "133.17",
      "high": "133.54",
      "low": "133.13",
      "close": "133.50",
      "volume": "1595460"
    },
    {
      "date": "2026-07-07",
      "open": "133.30",
      "high": "133.87",
      "low": "133.27",
      "close": "133.54",
      "volume": "1054061"
    },
    {
      "date": "2026-07-08",
      "open": "133.52",
      "high": "133.785",
      "low": "133.18",
      "close": "133.25",
      "volume": "2543882"
    },
    {
      "date": "2026-07-09",
      "open": "133.30",
      "high": "133.65",
      "low": "133.30",
      "close": "133.57",
      "volume": "2057373"
    },
    {
      "date": "2026-07-10",
      "open": "133.46",
      "high": "133.745",
      "low": "133.36",
      "close": "133.65",
      "volume": "787824"
    },
    {
      "date": "2026-07-13",
      "open": "133.55",
      "high": "133.88",
      "low": "133.54",
      "close": "133.82",
      "volume": "1009120"
    },
    {
      "date": "2026-07-14",
      "open": "133.86",
      "high": "134.14",
      "low": "133.81",
      "close": "133.96",
      "volume": "1365160"
    },
    {
      "date": "2026-07-15",
      "open": "133.95",
      "high": "134.31",
      "low": "133.88",
      "close": "134.29",
      "volume": "607392"
    },
    {
      "date": "2026-07-16",
      "open": "134.07",
      "high": "134.32",
      "low": "133.95",
      "close": "134.08",
      "volume": "1359089"
    },
    {
      "date": "2026-07-17",
      "open": "134.01",
      "high": "134.20",
      "low": "133.935",
      "close": "134.00",
      "volume": "1875281"
    },
    {
      "date": "2026-07-20",
      "open": "134.06",
      "high": "134.24",
      "low": "134.01",
      "close": "134.15",
      "volume": "917537"
    },
    {
      "date": "2026-07-21",
      "open": "134.15",
      "high": "134.35",
      "low": "134.11",
      "close": "134.20",
      "volume": "428085"
    },
    {
      "date": "2026-07-22",
      "open": "134.20",
      "high": "134.40",
      "low": "134.03",
      "close": "134.08",
      "volume": "1411045"
    },
    {
      "date": "2026-07-23",
      "open": "134.11",
      "high": "134.345",
      "low": "134.02",
      "close": "134.26",
      "volume": "691294"
    },
    {
      "date": "2026-07-24",
      "open": "134.25",
      "high": "134.35",
      "low": "134.21",
      "close": "134.28",
      "volume": "558225"
    },
    {
      "date": "2026-07-27",
      "open": "134.28",
      "high": "134.46",
      "low": "134.24",
      "close": "134.28",
      "volume": "920071"
    },
    {
      "date": "2026-07-28",
      "open": "134.31",
      "high": "134.35",
      "low": "134.055",
      "close": "134.17",
      "volume": "949701"
    },
    {
      "date": "2026-07-29",
      "open": "134.15",
      "high": "134.30",
      "low": "134.07",
      "close": "134.20",
      "volume": "1082800"
    },
    {
      "date": "2026-07-30",
      "open": "134.25",
      "high": "134.30",
      "low": "134.13",
      "close": "134.30",
      "volume": "840599"
    },
    {
      "date": "2026-07-31",
      "open": "134.25",
      "high": "134.35",
      "low": "134.05",
      "close": "134.09",
      "volume": "1744242"
    },
    {
      "date": "2026-08-03",
      "open": "134.12",
      "high": "134.17",
      "low": "134.03",
      "close": "134.11",
      "volume": "1059851"
    },
    {
      "date": "2026-08-04",
      "open": "134.17",
      "high": "134.33",
      "low": "134.09",
      "close": "134.19",
      "volume": "2377913"
    },
    {
      "date": "2026-08-05",
      "open": "134.215",
      "high": "134.23",
      "low": "134.06",
      "close": "134.23",
      "volume": "1961062"
    }
  ]
}