{
  "source": "https://api.nasdaq.com/api/quote/HUT/historical",
  "symbol": "HUT",
  "requested_from_date": "2023-12-05",
  "requested_to_date": "2026-08-06",
  "row_count": 668,
  "rows": [
    {
      "date": "2023-12-05",
      "open": "10.37",
      "high": "12.68",
      "low": "10.21",
      "close": "11.40",
      "volume": "9337904"
    },
    {
      "date": "2023-12-06",
      "open": "11.93",
      "high": "12.1099",
      "low": "10.02",
      "close": "10.11",
      "volume": "9215400"
    },
    {
      "date": "2023-12-07",
      "open": "9.82",
      "high": "10.05",
      "low": "9.25",
      "close": "9.45",
      "volume": "5718288"
    },
    {
      "date": "2023-12-08",
      "open": "9.51",
      "high": "10.37",
      "low": "9.40",
      "close": "10.25",
      "volume": "6155132"
    },
    {
      "date": "2023-12-11",
      "open": "9.57",
      "high": "9.61",
      "low": "8.57",
      "close": "8.845",
      "volume": "5529342"
    },
    {
      "date": "2023-12-12",
      "open": "8.90",
      "high": "9.03",
      "low": "8.31",
      "close": "8.425",
      "volume": "3590799"
    },
    {
      "date": "2023-12-13",
      "open": "8.36",
      "high": "9.00",
      "low": "8.00",
      "close": "8.94",
      "volume": "4297660"
    },
    {
      "date": "2023-12-14",
      "open": "9.13",
      "high": "9.84",
      "low": "8.78",
      "close": "9.61",
      "volume": "5078609"
    },
    {
      "date": "2023-12-15",
      "open": "10.13",
      "high": "10.66",
      "low": "9.61",
      "close": "10.50",
      "volume": "7455977"
    },
    {
      "date": "2023-12-18",
      "open": "10.46",
      "high": "12.45",
      "low": "10.375",
      "close": "12.16",
      "volume": "8392191"
    },
    {
      "date": "2023-12-19",
      "open": "12.71",
      "high": "13.685",
      "low": "11.9501",
      "close": "12.10",
      "volume": "15232730"
    },
    {
      "date": "2023-12-20",
      "open": "13.17",
      "high": "13.30",
      "low": "11.89",
      "close": "12.15",
      "volume": "10180520"
    },
    {
      "date": "2023-12-21",
      "open": "12.58",
      "high": "13.15",
      "low": "12.245",
      "close": "13.09",
      "volume": "7362415"
    },
    {
      "date": "2023-12-22",
      "open": "14.74",
      "high": "15.8296",
      "low": "14.13",
      "close": "15.62",
      "volume": "12909400"
    },
    {
      "date": "2023-12-26",
      "open": "14.74",
      "high": "15.8296",
      "low": "14.13",
      "close": "15.62",
      "volume": "9311425"
    },
    {
      "date": "2023-12-27",
      "open": "16.05",
      "high": "18.42",
      "low": "15.85",
      "close": "18.125",
      "volume": "12996710"
    },
    {
      "date": "2023-12-28",
      "open": "17.05",
      "high": "17.10",
      "low": "15.52",
      "close": "16.13",
      "volume": "14097340"
    },
    {
      "date": "2023-12-29",
      "open": "16.40",
      "high": "16.71",
      "low": "12.84",
      "close": "13.34",
      "volume": "18629400"
    },
    {
      "date": "2024-01-02",
      "open": "15.06",
      "high": "15.07",
      "low": "12.45",
      "close": "12.60",
      "volume": "12762220"
    },
    {
      "date": "2024-01-03",
      "open": "11.70",
      "high": "12.86",
      "low": "11.5325",
      "close": "12.33",
      "volume": "6877474"
    },
    {
      "date": "2024-01-04",
      "open": "12.50",
      "high": "13.09",
      "low": "12.198",
      "close": "12.53",
      "volume": "5789823"
    },
    {
      "date": "2024-01-05",
      "open": "12.587",
      "high": "12.60",
      "low": "11.61",
      "close": "11.90",
      "volume": "5352064"
    },
    {
      "date": "2024-01-08",
      "open": "12.29",
      "high": "12.58",
      "low": "11.03",
      "close": "12.00",
      "volume": "10092210"
    },
    {
      "date": "2024-01-09",
      "open": "12.01",
      "high": "12.28",
      "low": "11.50",
      "close": "11.73",
      "volume": "3786364"
    },
    {
      "date": "2024-01-10",
      "open": "11.38",
      "high": "12.6891",
      "low": "11.11",
      "close": "12.11",
      "volume": "6125903"
    },
    {
      "date": "2024-01-11",
      "open": "13.40",
      "high": "13.60",
      "low": "11.0222",
      "close": "11.24",
      "volume": "9969491"
    },
    {
      "date": "2024-01-12",
      "open": "10.90",
      "high": "11.00",
      "low": "9.7811",
      "close": "9.90",
      "volume": "7317939"
    },
    {
      "date": "2024-01-16",
      "open": "9.64",
      "high": "9.80",
      "low": "9.16",
      "close": "9.62",
      "volume": "3869284"
    },
    {
      "date": "2024-01-17",
      "open": "9.37",
      "high": "9.8899",
      "low": "9.18",
      "close": "9.28",
      "volume": "3688063"
    },
    {
      "date": "2024-01-18",
      "open": "9.27",
      "high": "9.45",
      "low": "6.84",
      "close": "7.12",
      "volume": "19173740"
    },
    {
      "date": "2024-01-19",
      "open": "7.01",
      "high": "7.04",
      "low": "6.18",
      "close": "6.91",
      "volume": "9014150"
    },
    {
      "date": "2024-01-22",
      "open": "6.65",
      "high": "7.16",
      "low": "6.32",
      "close": "6.72",
      "volume": "4950342"
    },
    {
      "date": "2024-01-23",
      "open": "6.55",
      "high": "6.77",
      "low": "6.31",
      "close": "6.33",
      "volume": "3998339"
    },
    {
      "date": "2024-01-24",
      "open": "6.64",
      "high": "6.90",
      "low": "6.26",
      "close": "6.35",
      "volume": "4335733"
    },
    {
      "date": "2024-01-25",
      "open": "6.35",
      "high": "7.73",
      "low": "6.23",
      "close": "7.47",
      "volume": "7841482"
    },
    {
      "date": "2024-01-26",
      "open": "8.08",
      "high": "8.45",
      "low": "7.75",
      "close": "8.45",
      "volume": "8638011"
    },
    {
      "date": "2024-01-29",
      "open": "8.60",
      "high": "9.085",
      "low": "8.10",
      "close": "8.42",
      "volume": "8347971"
    },
    {
      "date": "2024-01-30",
      "open": "8.26",
      "high": "8.35",
      "low": "7.57",
      "close": "7.82",
      "volume": "5352433"
    },
    {
      "date": "2024-01-31",
      "open": "7.53",
      "high": "7.97",
      "low": "7.33",
      "close": "7.47",
      "volume": "3688272"
    },
    {
      "date": "2024-02-01",
      "open": "7.40",
      "high": "7.7595",
      "low": "7.176",
      "close": "7.47",
      "volume": "3254055"
    },
    {
      "date": "2024-02-02",
      "open": "7.28",
      "high": "7.54",
      "low": "7.16",
      "close": "7.28",
      "volume": "2131317"
    },
    {
      "date": "2024-02-05",
      "open": "7.30",
      "high": "7.31",
      "low": "6.73",
      "close": "6.88",
      "volume": "2733738"
    },
    {
      "date": "2024-02-06",
      "open": "6.78",
      "high": "7.08",
      "low": "6.69",
      "close": "6.88",
      "volume": "2146387"
    },
    {
      "date": "2024-02-07",
      "open": "6.60",
      "high": "6.875",
      "low": "6.34",
      "close": "6.77",
      "volume": "3442838"
    },
    {
      "date": "2024-02-08",
      "open": "6.97",
      "high": "7.57",
      "low": "6.90",
      "close": "7.465",
      "volume": "6152906"
    },
    {
      "date": "2024-02-09",
      "open": "8.14",
      "high": "8.57",
      "low": "7.9353",
      "close": "8.35",
      "volume": "7250862"
    },
    {
      "date": "2024-02-12",
      "open": "8.40",
      "high": "9.465",
      "low": "8.34",
      "close": "9.06",
      "volume": "7805022"
    },
    {
      "date": "2024-02-13",
      "open": "8.38",
      "high": "8.8696",
      "low": "8.14",
      "close": "8.53",
      "volume": "5154719"
    },
    {
      "date": "2024-02-14",
      "open": "9.66",
      "high": "10.23",
      "low": "9.435",
      "close": "10.23",
      "volume": "7833666"
    },
    {
      "date": "2024-02-15",
      "open": "10.80",
      "high": "10.94",
      "low": "9.69",
      "close": "9.97",
      "volume": "8954099"
    },
    {
      "date": "2024-02-16",
      "open": "10.14",
      "high": "10.5134",
      "low": "9.6457",
      "close": "10.08",
      "volume": "6381245"
    },
    {
      "date": "2024-02-20",
      "open": "10.03",
      "high": "10.2739",
      "low": "8.922",
      "close": "9.43",
      "volume": "4881716"
    },
    {
      "date": "2024-02-21",
      "open": "8.84",
      "high": "9.20",
      "low": "8.66",
      "close": "8.74",
      "volume": "3175279"
    },
    {
      "date": "2024-02-22",
      "open": "8.80",
      "high": "8.94",
      "low": "8.18",
      "close": "8.27",
      "volume": "5138107"
    },
    {
      "date": "2024-02-23",
      "open": "7.96",
      "high": "8.135",
      "low": "7.595",
      "close": "7.82",
      "volume": "3690396"
    },
    {
      "date": "2024-02-26",
      "open": "7.79",
      "high": "9.3304",
      "low": "7.70",
      "close": "9.22",
      "volume": "8005632"
    },
    {
      "date": "2024-02-27",
      "open": "10.09",
      "high": "10.12",
      "low": "9.05",
      "close": "9.29",
      "volume": "6866789"
    },
    {
      "date": "2024-02-28",
      "open": "9.91",
      "high": "9.91",
      "low": "8.60",
      "close": "8.73",
      "volume": "8923830"
    },
    {
      "date": "2024-02-29",
      "open": "8.80",
      "high": "9.04",
      "low": "8.1206",
      "close": "8.49",
      "volume": "4071031"
    },
    {
      "date": "2024-03-01",
      "open": "8.46",
      "high": "8.945",
      "low": "8.11",
      "close": "8.92",
      "volume": "3107236"
    },
    {
      "date": "2024-03-04",
      "open": "9.26",
      "high": "9.44",
      "low": "8.2294",
      "close": "8.36",
      "volume": "5487557"
    },
    {
      "date": "2024-03-05",
      "open": "8.29",
      "high": "8.49",
      "low": "7.4701",
      "close": "7.52",
      "volume": "4829656"
    },
    {
      "date": "2024-03-06",
      "open": "7.75",
      "high": "8.10",
      "low": "7.375",
      "close": "7.87",
      "volume": "3106872"
    },
    {
      "date": "2024-03-07",
      "open": "7.87",
      "high": "7.92",
      "low": "7.45",
      "close": "7.72",
      "volume": "2714744"
    },
    {
      "date": "2024-03-08",
      "open": "7.69",
      "high": "8.37",
      "low": "7.565",
      "close": "7.93",
      "volume": "4026640"
    },
    {
      "date": "2024-03-11",
      "open": "8.06",
      "high": "8.10",
      "low": "7.07",
      "close": "7.08",
      "volume": "5254695"
    },
    {
      "date": "2024-03-12",
      "open": "7.14",
      "high": "7.22",
      "low": "6.77",
      "close": "7.13",
      "volume": "2951934"
    },
    {
      "date": "2024-03-13",
      "open": "7.16",
      "high": "7.76",
      "low": "7.05",
      "close": "7.73",
      "volume": "4205219"
    },
    {
      "date": "2024-03-14",
      "open": "7.65",
      "high": "7.715",
      "low": "7.145",
      "close": "7.24",
      "volume": "4364490"
    },
    {
      "date": "2024-03-15",
      "open": "7.07",
      "high": "7.5794",
      "low": "6.96",
      "close": "7.54",
      "volume": "5570337"
    },
    {
      "date": "2024-03-18",
      "open": "7.80",
      "high": "7.98",
      "low": "7.3399",
      "close": "7.79",
      "volume": "4049137"
    },
    {
      "date": "2024-03-19",
      "open": "7.59",
      "high": "8.06",
      "low": "7.23",
      "close": "8.05",
      "volume": "3959379"
    },
    {
      "date": "2024-03-20",
      "open": "8.16",
      "high": "9.10",
      "low": "8.08",
      "close": "9.08",
      "volume": "5307071"
    },
    {
      "date": "2024-03-21",
      "open": "9.30",
      "high": "9.41",
      "low": "8.73",
      "close": "8.88",
      "volume": "4242151"
    },
    {
      "date": "2024-03-22",
      "open": "8.70",
      "high": "8.94",
      "low": "8.61",
      "close": "8.72",
      "volume": "1969898"
    },
    {
      "date": "2024-03-25",
      "open": "8.81",
      "high": "9.582",
      "low": "8.81",
      "close": "9.40",
      "volume": "4490785"
    },
    {
      "date": "2024-03-26",
      "open": "9.42",
      "high": "10.19",
      "low": "9.10",
      "close": "9.88",
      "volume": "4514489"
    },
    {
      "date": "2024-03-27",
      "open": "10.03",
      "high": "10.16",
      "low": "9.53",
      "close": "9.86",
      "volume": "3480975"
    },
    {
      "date": "2024-03-28",
      "open": "10.02",
      "high": "12.155",
      "low": "10.00",
      "close": "11.04",
      "volume": "16337260"
    },
    {
      "date": "2024-04-01",
      "open": "11.03",
      "high": "11.69",
      "low": "10.501",
      "close": "10.82",
      "volume": "4405743"
    },
    {
      "date": "2024-04-02",
      "open": "9.96",
      "high": "10.06",
      "low": "9.13",
      "close": "9.38",
      "volume": "4562386"
    },
    {
      "date": "2024-04-03",
      "open": "9.39",
      "high": "9.90",
      "low": "9.29",
      "close": "9.69",
      "volume": "2768992"
    },
    {
      "date": "2024-04-04",
      "open": "9.88",
      "high": "10.51",
      "low": "9.6093",
      "close": "9.69",
      "volume": "4890179"
    },
    {
      "date": "2024-04-05",
      "open": "9.23",
      "high": "9.36",
      "low": "8.68",
      "close": "8.98",
      "volume": "3120820"
    },
    {
      "date": "2024-04-08",
      "open": "9.62",
      "high": "9.8292",
      "low": "8.93",
      "close": "9.00",
      "volume": "2956423"
    },
    {
      "date": "2024-04-09",
      "open": "8.86",
      "high": "8.9597",
      "low": "8.475",
      "close": "8.62",
      "volume": "2468277"
    },
    {
      "date": "2024-04-10",
      "open": "8.24",
      "high": "8.67",
      "low": "8.14",
      "close": "8.53",
      "volume": "2385375"
    },
    {
      "date": "2024-04-11",
      "open": "8.60",
      "high": "8.61",
      "low": "7.95",
      "close": "8.11",
      "volume": "2361495"
    },
    {
      "date": "2024-04-12",
      "open": "8.08",
      "high": "8.08",
      "low": "7.55",
      "close": "7.72",
      "volume": "2455655"
    },
    {
      "date": "2024-04-15",
      "open": "7.59",
      "high": "7.8046",
      "low": "7.2133",
      "close": "7.24",
      "volume": "2220367"
    },
    {
      "date": "2024-04-16",
      "open": "7.04",
      "high": "7.335",
      "low": "6.95",
      "close": "7.24",
      "volume": "1909860"
    },
    {
      "date": "2024-04-17",
      "open": "7.34",
      "high": "7.67",
      "low": "7.21",
      "close": "7.44",
      "volume": "1996459"
    },
    {
      "date": "2024-04-18",
      "open": "7.41",
      "high": "8.14",
      "low": "7.38",
      "close": "7.88",
      "volume": "2263880"
    },
    {
      "date": "2024-04-19",
      "open": "7.91",
      "high": "8.19",
      "low": "7.80",
      "close": "8.05",
      "volume": "2220840"
    },
    {
      "date": "2024-04-22",
      "open": "8.31",
      "high": "9.38",
      "low": "8.16",
      "close": "9.22",
      "volume": "4184919"
    },
    {
      "date": "2024-04-23",
      "open": "9.08",
      "high": "9.81",
      "low": "8.93",
      "close": "9.63",
      "volume": "3920714"
    },
    {
      "date": "2024-04-24",
      "open": "9.54",
      "high": "9.8387",
      "low": "8.97",
      "close": "8.98",
      "volume": "3269652"
    },
    {
      "date": "2024-04-25",
      "open": "8.62",
      "high": "8.935",
      "low": "8.42",
      "close": "8.86",
      "volume": "1988187"
    },
    {
      "date": "2024-04-26",
      "open": "8.87",
      "high": "9.0805",
      "low": "8.6828",
      "close": "8.81",
      "volume": "1439071"
    },
    {
      "date": "2024-04-29",
      "open": "8.65",
      "high": "8.71",
      "low": "8.235",
      "close": "8.34",
      "volume": "1589416"
    },
    {
      "date": "2024-04-30",
      "open": "8.09",
      "high": "8.20",
      "low": "7.86",
      "close": "7.86",
      "volume": "2458208"
    },
    {
      "date": "2024-05-01",
      "open": "7.81",
      "high": "8.47",
      "low": "7.67",
      "close": "7.99",
      "volume": "4141750"
    },
    {
      "date": "2024-05-02",
      "open": "8.23",
      "high": "8.35",
      "low": "8.00",
      "close": "8.16",
      "volume": "1607938"
    },
    {
      "date": "2024-05-03",
      "open": "8.42",
      "high": "8.63",
      "low": "8.221",
      "close": "8.27",
      "volume": "1644667"
    },
    {
      "date": "2024-05-06",
      "open": "8.49",
      "high": "9.082",
      "low": "8.42",
      "close": "8.85",
      "volume": "2229764"
    },
    {
      "date": "2024-05-07",
      "open": "8.77",
      "high": "8.8799",
      "low": "8.19",
      "close": "8.19",
      "volume": "2136569"
    },
    {
      "date": "2024-05-08",
      "open": "7.95",
      "high": "8.22",
      "low": "7.775",
      "close": "8.19",
      "volume": "1745750"
    },
    {
      "date": "2024-05-09",
      "open": "8.07",
      "high": "8.27",
      "low": "7.90",
      "close": "8.15",
      "volume": "1806074"
    },
    {
      "date": "2024-05-10",
      "open": "8.37",
      "high": "8.38",
      "low": "7.88",
      "close": "7.99",
      "volume": "1630250"
    },
    {
      "date": "2024-05-13",
      "open": "8.16",
      "high": "8.328",
      "low": "7.85",
      "close": "7.87",
      "volume": "1941627"
    },
    {
      "date": "2024-05-14",
      "open": "7.69",
      "high": "8.09",
      "low": "7.67",
      "close": "7.79",
      "volume": "3244321"
    },
    {
      "date": "2024-05-15",
      "open": "8.32",
      "high": "9.07",
      "low": "8.09",
      "close": "8.83",
      "volume": "4472908"
    },
    {
      "date": "2024-05-16",
      "open": "8.80",
      "high": "9.0996",
      "low": "8.595",
      "close": "8.92",
      "volume": "3166693"
    },
    {
      "date": "2024-05-17",
      "open": "9.00",
      "high": "9.55",
      "low": "8.78",
      "close": "9.16",
      "volume": "2444476"
    },
    {
      "date": "2024-05-20",
      "open": "9.15",
      "high": "9.95",
      "low": "9.135",
      "close": "9.95",
      "volume": "2953740"
    },
    {
      "date": "2024-05-21",
      "open": "9.81",
      "high": "9.97",
      "low": "9.57",
      "close": "9.70",
      "volume": "2656207"
    },
    {
      "date": "2024-05-22",
      "open": "9.72",
      "high": "10.61",
      "low": "9.52",
      "close": "9.85",
      "volume": "4344879"
    },
    {
      "date": "2024-05-23",
      "open": "10.00",
      "high": "10.03",
      "low": "8.86",
      "close": "8.86",
      "volume": "3731569"
    },
    {
      "date": "2024-05-24",
      "open": "8.92",
      "high": "9.46",
      "low": "8.78",
      "close": "9.28",
      "volume": "2045927"
    },
    {
      "date": "2024-05-28",
      "open": "9.29",
      "high": "9.545",
      "low": "9.01",
      "close": "9.20",
      "volume": "3173629"
    },
    {
      "date": "2024-05-29",
      "open": "9.01",
      "high": "9.21",
      "low": "8.84",
      "close": "8.92",
      "volume": "2289300"
    },
    {
      "date": "2024-05-30",
      "open": "9.04",
      "high": "9.29",
      "low": "8.80",
      "close": "8.99",
      "volume": "3129795"
    },
    {
      "date": "2024-05-31",
      "open": "9.04",
      "high": "9.18",
      "low": "8.53",
      "close": "8.69",
      "volume": "6093866"
    },
    {
      "date": "2024-06-03",
      "open": "8.95",
      "high": "9.34",
      "low": "8.9222",
      "close": "8.96",
      "volume": "2611672"
    },
    {
      "date": "2024-06-04",
      "open": "8.96",
      "high": "9.80",
      "low": "8.90",
      "close": "9.56",
      "volume": "4129933"
    },
    {
      "date": "2024-06-05",
      "open": "9.81",
      "high": "10.12",
      "low": "9.25",
      "close": "10.04",
      "volume": "4797617"
    },
    {
      "date": "2024-06-06",
      "open": "9.97",
      "high": "10.83",
      "low": "9.95",
      "close": "10.47",
      "volume": "5421996"
    },
    {
      "date": "2024-06-07",
      "open": "10.60",
      "high": "10.66",
      "low": "9.63",
      "close": "9.68",
      "volume": "4309335"
    },
    {
      "date": "2024-06-10",
      "open": "9.61",
      "high": "10.07",
      "low": "9.51",
      "close": "9.85",
      "volume": "3724324"
    },
    {
      "date": "2024-06-11",
      "open": "9.50",
      "high": "10.055",
      "low": "8.80",
      "close": "9.93",
      "volume": "4930958"
    },
    {
      "date": "2024-06-12",
      "open": "10.24",
      "high": "11.75",
      "low": "10.23",
      "close": "10.93",
      "volume": "7968094"
    },
    {
      "date": "2024-06-13",
      "open": "10.68",
      "high": "11.84",
      "low": "10.68",
      "close": "11.51",
      "volume": "6971477"
    },
    {
      "date": "2024-06-14",
      "open": "11.49",
      "high": "11.90",
      "low": "11.08",
      "close": "11.28",
      "volume": "4578677"
    },
    {
      "date": "2024-06-17",
      "open": "11.11",
      "high": "12.29",
      "low": "10.89",
      "close": "12.24",
      "volume": "6260698"
    },
    {
      "date": "2024-06-18",
      "open": "11.85",
      "high": "12.28",
      "low": "11.50",
      "close": "11.96",
      "volume": "5136249"
    },
    {
      "date": "2024-06-20",
      "open": "12.27",
      "high": "13.49",
      "low": "12.15",
      "close": "13.01",
      "volume": "10437660"
    },
    {
      "date": "2024-06-21",
      "open": "12.50",
      "high": "12.72",
      "low": "11.88",
      "close": "12.35",
      "volume": "9613651"
    },
    {
      "date": "2024-06-24",
      "open": "12.03",
      "high": "13.177",
      "low": "11.92",
      "close": "12.53",
      "volume": "8682994"
    },
    {
      "date": "2024-06-25",
      "open": "13.00",
      "high": "15.04",
      "low": "12.96",
      "close": "14.62",
      "volume": "11068090"
    },
    {
      "date": "2024-06-26",
      "open": "14.54",
      "high": "15.47",
      "low": "14.54",
      "close": "15.32",
      "volume": "9373031"
    },
    {
      "date": "2024-06-27",
      "open": "15.91",
      "high": "17.39",
      "low": "15.01",
      "close": "15.20",
      "volume": "12325920"
    },
    {
      "date": "2024-06-28",
      "open": "15.30",
      "high": "16.47",
      "low": "15.1519",
      "close": "15.25",
      "volume": "18681870"
    },
    {
      "date": "2024-07-01",
      "open": "15.30",
      "high": "16.47",
      "low": "15.1519",
      "close": "15.25",
      "volume": "6028215"
    },
    {
      "date": "2024-07-02",
      "open": "15.16",
      "high": "15.70",
      "low": "14.66",
      "close": "15.67",
      "volume": "3999874"
    },
    {
      "date": "2024-07-03",
      "open": "15.33",
      "high": "16.22",
      "low": "15.274",
      "close": "16.16",
      "volume": "4872411"
    },
    {
      "date": "2024-07-05",
      "open": "14.73",
      "high": "16.58",
      "low": "14.51",
      "close": "16.49",
      "volume": "6145455"
    },
    {
      "date": "2024-07-08",
      "open": "16.73",
      "high": "17.6697",
      "low": "16.65",
      "close": "17.48",
      "volume": "5171068"
    },
    {
      "date": "2024-07-09",
      "open": "17.62",
      "high": "17.96",
      "low": "15.93",
      "close": "16.03",
      "volume": "5726591"
    },
    {
      "date": "2024-07-10",
      "open": "16.35",
      "high": "16.50",
      "low": "15.1518",
      "close": "15.24",
      "volume": "5605797"
    },
    {
      "date": "2024-07-11",
      "open": "15.51",
      "high": "16.69",
      "low": "14.855",
      "close": "14.92",
      "volume": "7377080"
    },
    {
      "date": "2024-07-12",
      "open": "15.05",
      "high": "16.975",
      "low": "14.52",
      "close": "16.96",
      "volume": "7205471"
    },
    {
      "date": "2024-07-15",
      "open": "18.09",
      "high": "20.6393",
      "low": "17.96",
      "close": "20.00",
      "volume": "12564630"
    },
    {
      "date": "2024-07-16",
      "open": "19.94",
      "high": "21.0983",
      "low": "19.44",
      "close": "20.93",
      "volume": "7530791"
    },
    {
      "date": "2024-07-17",
      "open": "20.49",
      "high": "21.08",
      "low": "19.545",
      "close": "19.73",
      "volume": "5959786"
    },
    {
      "date": "2024-07-18",
      "open": "19.95",
      "high": "20.13",
      "low": "17.932",
      "close": "18.13",
      "volume": "4997425"
    },
    {
      "date": "2024-07-19",
      "open": "18.23",
      "high": "20.06",
      "low": "17.69",
      "close": "19.52",
      "volume": "6752937"
    },
    {
      "date": "2024-07-22",
      "open": "19.81",
      "high": "20.49",
      "low": "18.70",
      "close": "20.26",
      "volume": "5027918"
    },
    {
      "date": "2024-07-23",
      "open": "19.89",
      "high": "20.64",
      "low": "19.42",
      "close": "19.90",
      "volume": "3597220"
    },
    {
      "date": "2024-07-24",
      "open": "20.09",
      "high": "20.9099",
      "low": "17.81",
      "close": "18.02",
      "volume": "8290643"
    },
    {
      "date": "2024-07-25",
      "open": "17.26",
      "high": "17.50",
      "low": "14.7128",
      "close": "14.79",
      "volume": "8402713"
    },
    {
      "date": "2024-07-26",
      "open": "16.08",
      "high": "16.52",
      "low": "15.0124",
      "close": "15.17",
      "volume": "4826046"
    },
    {
      "date": "2024-07-29",
      "open": "15.80",
      "high": "16.48",
      "low": "14.40",
      "close": "14.83",
      "volume": "5174532"
    },
    {
      "date": "2024-07-30",
      "open": "14.89",
      "high": "15.06",
      "low": "13.86",
      "close": "13.97",
      "volume": "3972104"
    },
    {
      "date": "2024-07-31",
      "open": "14.74",
      "high": "15.355",
      "low": "14.50",
      "close": "14.64",
      "volume": "4700482"
    },
    {
      "date": "2024-08-01",
      "open": "14.60",
      "high": "15.17",
      "low": "13.39",
      "close": "13.90",
      "volume": "3991680"
    },
    {
      "date": "2024-08-02",
      "open": "13.72",
      "high": "13.76",
      "low": "12.1802",
      "close": "12.40",
      "volume": "5092322"
    },
    {
      "date": "2024-08-05",
      "open": "10.05",
      "high": "11.756",
      "low": "9.57",
      "close": "11.59",
      "volume": "4573660"
    },
    {
      "date": "2024-08-06",
      "open": "12.05",
      "high": "12.64",
      "low": "11.305",
      "close": "12.31",
      "volume": "4402873"
    },
    {
      "date": "2024-08-07",
      "open": "12.73",
      "high": "12.9068",
      "low": "11.10",
      "close": "11.13",
      "volume": "5041990"
    },
    {
      "date": "2024-08-08",
      "open": "11.52",
      "high": "12.44",
      "low": "11.26",
      "close": "12.42",
      "volume": "3593513"
    },
    {
      "date": "2024-08-09",
      "open": "12.25",
      "high": "12.3688",
      "low": "11.71",
      "close": "11.97",
      "volume": "2853391"
    },
    {
      "date": "2024-08-12",
      "open": "11.67",
      "high": "12.00",
      "low": "11.32",
      "close": "11.39",
      "volume": "3396389"
    },
    {
      "date": "2024-08-13",
      "open": "11.50",
      "high": "11.67",
      "low": "10.75",
      "close": "10.96",
      "volume": "3710616"
    },
    {
      "date": "2024-08-14",
      "open": "11.21",
      "high": "11.77",
      "low": "10.96",
      "close": "10.97",
      "volume": "5569882"
    },
    {
      "date": "2024-08-15",
      "open": "11.19",
      "high": "12.20",
      "low": "11.12",
      "close": "11.65",
      "volume": "4216426"
    },
    {
      "date": "2024-08-16",
      "open": "11.66",
      "high": "11.97",
      "low": "11.18",
      "close": "11.54",
      "volume": "4038810"
    },
    {
      "date": "2024-08-19",
      "open": "11.62",
      "high": "12.396",
      "low": "11.25",
      "close": "12.22",
      "volume": "4150682"
    },
    {
      "date": "2024-08-20",
      "open": "12.50",
      "high": "12.80",
      "low": "11.48",
      "close": "11.56",
      "volume": "4620848"
    },
    {
      "date": "2024-08-21",
      "open": "11.76",
      "high": "12.21",
      "low": "11.38",
      "close": "12.19",
      "volume": "5707874"
    },
    {
      "date": "2024-08-22",
      "open": "12.14",
      "high": "12.1891",
      "low": "11.37",
      "close": "11.45",
      "volume": "3423546"
    },
    {
      "date": "2024-08-23",
      "open": "11.56",
      "high": "12.75",
      "low": "11.40",
      "close": "12.57",
      "volume": "4644471"
    },
    {
      "date": "2024-08-26",
      "open": "12.50",
      "high": "12.73",
      "low": "12.04",
      "close": "12.08",
      "volume": "4578235"
    },
    {
      "date": "2024-08-27",
      "open": "11.90",
      "high": "11.90",
      "low": "11.04",
      "close": "11.24",
      "volume": "4774725"
    },
    {
      "date": "2024-08-28",
      "open": "11.03",
      "high": "11.08",
      "low": "9.98",
      "close": "10.34",
      "volume": "5430502"
    },
    {
      "date": "2024-08-29",
      "open": "10.63",
      "high": "10.87",
      "low": "10.21",
      "close": "10.375",
      "volume": "3671320"
    },
    {
      "date": "2024-08-30",
      "open": "10.47",
      "high": "10.50",
      "low": "9.98",
      "close": "10.11",
      "volume": "3440203"
    },
    {
      "date": "2024-09-03",
      "open": "9.918",
      "high": "9.918",
      "low": "9.05",
      "close": "9.09",
      "volume": "3949612"
    },
    {
      "date": "2024-09-04",
      "open": "8.84",
      "high": "9.325",
      "low": "8.7745",
      "close": "9.19",
      "volume": "2863337"
    },
    {
      "date": "2024-09-05",
      "open": "9.18",
      "high": "9.55",
      "low": "9.07",
      "close": "9.50",
      "volume": "4311095"
    },
    {
      "date": "2024-09-06",
      "open": "9.60",
      "high": "9.77",
      "low": "8.7308",
      "close": "9.00",
      "volume": "3935984"
    },
    {
      "date": "2024-09-09",
      "open": "9.27",
      "high": "9.985",
      "low": "9.20",
      "close": "9.97",
      "volume": "5101511"
    },
    {
      "date": "2024-09-10",
      "open": "9.69",
      "high": "10.48",
      "low": "9.64",
      "close": "10.445",
      "volume": "3695234"
    },
    {
      "date": "2024-09-11",
      "open": "10.24",
      "high": "10.58",
      "low": "9.75",
      "close": "10.58",
      "volume": "4651015"
    },
    {
      "date": "2024-09-12",
      "open": "10.63",
      "high": "10.99",
      "low": "10.34",
      "close": "10.89",
      "volume": "2703284"
    },
    {
      "date": "2024-09-13",
      "open": "11.04",
      "high": "11.43",
      "low": "10.80",
      "close": "11.24",
      "volume": "2681027"
    },
    {
      "date": "2024-09-16",
      "open": "10.94",
      "high": "11.20",
      "low": "10.44",
      "close": "11.03",
      "volume": "2658965"
    },
    {
      "date": "2024-09-17",
      "open": "11.37",
      "high": "11.925",
      "low": "11.16",
      "close": "11.42",
      "volume": "3664024"
    },
    {
      "date": "2024-09-18",
      "open": "11.36",
      "high": "11.85",
      "low": "10.80",
      "close": "11.02",
      "volume": "4799419"
    },
    {
      "date": "2024-09-19",
      "open": "11.87",
      "high": "12.06",
      "low": "11.38",
      "close": "11.43",
      "volume": "4156343"
    },
    {
      "date": "2024-09-20",
      "open": "11.23",
      "high": "11.4471",
      "low": "10.96",
      "close": "11.17",
      "volume": "5830242"
    },
    {
      "date": "2024-09-23",
      "open": "11.35",
      "high": "11.76",
      "low": "11.13",
      "close": "11.57",
      "volume": "4297461"
    },
    {
      "date": "2024-09-24",
      "open": "11.80",
      "high": "12.55",
      "low": "11.49",
      "close": "12.50",
      "volume": "4196948"
    },
    {
      "date": "2024-09-25",
      "open": "12.48",
      "high": "13.13",
      "low": "12.435",
      "close": "12.53",
      "volume": "5196081"
    },
    {
      "date": "2024-09-26",
      "open": "13.10",
      "high": "13.45",
      "low": "12.56",
      "close": "12.63",
      "volume": "4822208"
    },
    {
      "date": "2024-09-27",
      "open": "12.96",
      "high": "13.3199",
      "low": "12.64",
      "close": "13.08",
      "volume": "4132267"
    },
    {
      "date": "2024-09-30",
      "open": "12.51",
      "high": "12.63",
      "low": "12.01",
      "close": "12.26",
      "volume": "4754361"
    },
    {
      "date": "2024-10-01",
      "open": "12.27",
      "high": "12.37",
      "low": "11.30",
      "close": "11.555",
      "volume": "3876055"
    },
    {
      "date": "2024-10-02",
      "open": "11.44",
      "high": "12.1585",
      "low": "11.36",
      "close": "11.98",
      "volume": "2556419"
    },
    {
      "date": "2024-10-03",
      "open": "11.81",
      "high": "12.02",
      "low": "11.445",
      "close": "11.73",
      "volume": "2088908"
    },
    {
      "date": "2024-10-04",
      "open": "12.13",
      "high": "12.28",
      "low": "11.7001",
      "close": "12.02",
      "volume": "2561278"
    },
    {
      "date": "2024-10-07",
      "open": "12.00",
      "high": "12.475",
      "low": "11.54",
      "close": "11.72",
      "volume": "3187933"
    },
    {
      "date": "2024-10-08",
      "open": "11.70",
      "high": "11.8299",
      "low": "11.17",
      "close": "11.335",
      "volume": "2844331"
    },
    {
      "date": "2024-10-09",
      "open": "11.29",
      "high": "11.42",
      "low": "10.94",
      "close": "10.97",
      "volume": "2926967"
    },
    {
      "date": "2024-10-10",
      "open": "10.83",
      "high": "11.201",
      "low": "10.7024",
      "close": "11.12",
      "volume": "2144637"
    },
    {
      "date": "2024-10-11",
      "open": "12.17",
      "high": "12.67",
      "low": "11.8336",
      "close": "12.18",
      "volume": "2673224"
    },
    {
      "date": "2024-10-14",
      "open": "12.17",
      "high": "12.67",
      "low": "11.8336",
      "close": "12.18",
      "volume": "3634781"
    },
    {
      "date": "2024-10-15",
      "open": "12.20",
      "high": "12.4889",
      "low": "11.425",
      "close": "11.77",
      "volume": "5395262"
    },
    {
      "date": "2024-10-16",
      "open": "12.03",
      "high": "12.9277",
      "low": "11.708",
      "close": "12.90",
      "volume": "6529593"
    },
    {
      "date": "2024-10-17",
      "open": "12.81",
      "high": "13.365",
      "low": "12.54",
      "close": "12.67",
      "volume": "4362560"
    },
    {
      "date": "2024-10-18",
      "open": "12.85",
      "high": "14.84",
      "low": "12.85",
      "close": "14.47",
      "volume": "7036262"
    },
    {
      "date": "2024-10-21",
      "open": "14.35",
      "high": "15.52",
      "low": "13.79",
      "close": "15.33",
      "volume": "7369900"
    },
    {
      "date": "2024-10-22",
      "open": "15.01",
      "high": "16.0398",
      "low": "15.01",
      "close": "15.66",
      "volume": "5720413"
    },
    {
      "date": "2024-10-23",
      "open": "15.45",
      "high": "15.81",
      "low": "14.62",
      "close": "15.11",
      "volume": "4961109"
    },
    {
      "date": "2024-10-24",
      "open": "15.94",
      "high": "16.1998",
      "low": "14.93",
      "close": "15.305",
      "volume": "4593267"
    },
    {
      "date": "2024-10-25",
      "open": "15.44",
      "high": "15.747",
      "low": "14.54",
      "close": "14.90",
      "volume": "5061698"
    },
    {
      "date": "2024-10-28",
      "open": "15.51",
      "high": "17.49",
      "low": "15.41",
      "close": "17.21",
      "volume": "8626529"
    },
    {
      "date": "2024-10-29",
      "open": "18.01",
      "high": "18.38",
      "low": "16.82",
      "close": "17.18",
      "volume": "8234752"
    },
    {
      "date": "2024-10-30",
      "open": "16.77",
      "high": "18.385",
      "low": "16.6501",
      "close": "18.155",
      "volume": "6647186"
    },
    {
      "date": "2024-10-31",
      "open": "18.03",
      "high": "18.215",
      "low": "15.78",
      "close": "15.79",
      "volume": "7379350"
    },
    {
      "date": "2024-11-01",
      "open": "16.04",
      "high": "17.33",
      "low": "15.735",
      "close": "16.02",
      "volume": "6521859"
    },
    {
      "date": "2024-11-04",
      "open": "15.51",
      "high": "16.20",
      "low": "15.1382",
      "close": "15.56",
      "volume": "3125264"
    },
    {
      "date": "2024-11-05",
      "open": "16.00",
      "high": "17.48",
      "low": "15.98",
      "close": "16.74",
      "volume": "5721783"
    },
    {
      "date": "2024-11-06",
      "open": "19.25",
      "high": "19.82",
      "low": "18.00",
      "close": "18.59",
      "volume": "11597820"
    },
    {
      "date": "2024-11-07",
      "open": "18.47",
      "high": "19.425",
      "low": "18.30",
      "close": "18.97",
      "volume": "6168376"
    },
    {
      "date": "2024-11-08",
      "open": "19.11",
      "high": "19.96",
      "low": "18.905",
      "close": "19.585",
      "volume": "4712366"
    },
    {
      "date": "2024-11-11",
      "open": "21.34",
      "high": "25.32",
      "low": "20.57",
      "close": "24.59",
      "volume": "13684670"
    },
    {
      "date": "2024-11-12",
      "open": "23.80",
      "high": "24.40",
      "low": "22.81",
      "close": "23.86",
      "volume": "8961507"
    },
    {
      "date": "2024-11-13",
      "open": "25.47",
      "high": "28.47",
      "low": "24.34",
      "close": "24.78",
      "volume": "17988410"
    },
    {
      "date": "2024-11-14",
      "open": "26.10",
      "high": "26.45",
      "low": "23.12",
      "close": "23.14",
      "volume": "7483087"
    },
    {
      "date": "2024-11-15",
      "open": "24.26",
      "high": "25.74",
      "low": "23.44",
      "close": "25.26",
      "volume": "7458332"
    },
    {
      "date": "2024-11-18",
      "open": "25.19",
      "high": "25.85",
      "low": "24.1013",
      "close": "25.04",
      "volume": "8320593"
    },
    {
      "date": "2024-11-19",
      "open": "24.82",
      "high": "25.38",
      "low": "23.67",
      "close": "25.32",
      "volume": "8259239"
    },
    {
      "date": "2024-11-20",
      "open": "26.148",
      "high": "26.49",
      "low": "23.892",
      "close": "24.46",
      "volume": "9510832"
    },
    {
      "date": "2024-11-21",
      "open": "26.05",
      "high": "26.32",
      "low": "22.54",
      "close": "23.48",
      "volume": "8789065"
    },
    {
      "date": "2024-11-22",
      "open": "23.06",
      "high": "26.42",
      "low": "22.6508",
      "close": "25.92",
      "volume": "8055777"
    },
    {
      "date": "2024-11-25",
      "open": "26.388",
      "high": "26.388",
      "low": "23.2085",
      "close": "25.24",
      "volume": "7916427"
    },
    {
      "date": "2024-11-26",
      "open": "24.14",
      "high": "25.92",
      "low": "23.94",
      "close": "24.42",
      "volume": "4740848"
    },
    {
      "date": "2024-11-27",
      "open": "25.05",
      "high": "28.78",
      "low": "24.61",
      "close": "28.45",
      "volume": "12367300"
    },
    {
      "date": "2024-11-29",
      "open": "28.45",
      "high": "30.17",
      "low": "27.64",
      "close": "28.02",
      "volume": "6661908"
    },
    {
      "date": "2024-12-02",
      "open": "27.12",
      "high": "28.21",
      "low": "25.2127",
      "close": "25.93",
      "volume": "7402729"
    },
    {
      "date": "2024-12-03",
      "open": "25.164",
      "high": "26.068",
      "low": "24.71",
      "close": "25.06",
      "volume": "3682895"
    },
    {
      "date": "2024-12-04",
      "open": "25.15",
      "high": "27.31",
      "low": "24.87",
      "close": "27.03",
      "volume": "8411631"
    },
    {
      "date": "2024-12-05",
      "open": "28.90",
      "high": "31.3633",
      "low": "27.4501",
      "close": "27.67",
      "volume": "10894560"
    },
    {
      "date": "2024-12-06",
      "open": "28.35",
      "high": "31.95",
      "low": "28.35",
      "close": "30.24",
      "volume": "8758370"
    },
    {
      "date": "2024-12-09",
      "open": "30.55",
      "high": "30.70",
      "low": "27.12",
      "close": "27.20",
      "volume": "6018253"
    },
    {
      "date": "2024-12-10",
      "open": "27.41",
      "high": "27.54",
      "low": "24.6331",
      "close": "25.62",
      "volume": "5391388"
    },
    {
      "date": "2024-12-11",
      "open": "27.00",
      "high": "27.33",
      "low": "25.6066",
      "close": "26.69",
      "volume": "6518766"
    },
    {
      "date": "2024-12-12",
      "open": "30.27",
      "high": "31.26",
      "low": "27.12",
      "close": "27.32",
      "volume": "18902770"
    },
    {
      "date": "2024-12-13",
      "open": "28.10",
      "high": "29.74",
      "low": "27.30",
      "close": "27.33",
      "volume": "8538986"
    },
    {
      "date": "2024-12-16",
      "open": "28.41",
      "high": "31.33",
      "low": "27.33",
      "close": "29.06",
      "volume": "11078530"
    },
    {
      "date": "2024-12-17",
      "open": "30.265",
      "high": "30.91",
      "low": "28.42",
      "close": "29.62",
      "volume": "9004546"
    },
    {
      "date": "2024-12-18",
      "open": "29.30",
      "high": "29.50",
      "low": "25.30",
      "close": "26.13",
      "volume": "9066857"
    },
    {
      "date": "2024-12-19",
      "open": "27.15",
      "high": "27.58",
      "low": "23.6201",
      "close": "23.80",
      "volume": "7806829"
    },
    {
      "date": "2024-12-20",
      "open": "23.09",
      "high": "24.4399",
      "low": "22.81",
      "close": "23.68",
      "volume": "7353298"
    },
    {
      "date": "2024-12-23",
      "open": "23.79",
      "high": "23.81",
      "low": "21.5607",
      "close": "21.65",
      "volume": "5707634"
    },
    {
      "date": "2024-12-24",
      "open": "22.92",
      "high": "24.63",
      "low": "22.77",
      "close": "24.28",
      "volume": "3821876"
    },
    {
      "date": "2024-12-26",
      "open": "23.83",
      "high": "24.60",
      "low": "23.30",
      "close": "23.89",
      "volume": "3042416"
    },
    {
      "date": "2024-12-27",
      "open": "24.01",
      "high": "24.17",
      "low": "22.12",
      "close": "22.32",
      "volume": "4649382"
    },
    {
      "date": "2024-12-30",
      "open": "21.50",
      "high": "22.04",
      "low": "20.80",
      "close": "21.51",
      "volume": "4005090"
    },
    {
      "date": "2024-12-31",
      "open": "22.54",
      "high": "22.84",
      "low": "20.34",
      "close": "20.49",
      "volume": "4189028"
    },
    {
      "date": "2025-01-02",
      "open": "21.10",
      "high": "22.16",
      "low": "20.73",
      "close": "21.89",
      "volume": "4095085"
    },
    {
      "date": "2025-01-03",
      "open": "21.80",
      "high": "24.17",
      "low": "21.63",
      "close": "24.16",
      "volume": "5321922"
    },
    {
      "date": "2025-01-06",
      "open": "24.58",
      "high": "27.06",
      "low": "24.43",
      "close": "26.67",
      "volume": "7675695"
    },
    {
      "date": "2025-01-07",
      "open": "27.195",
      "high": "27.195",
      "low": "24.36",
      "close": "24.85",
      "volume": "7142674"
    },
    {
      "date": "2025-01-08",
      "open": "23.82",
      "high": "24.31",
      "low": "22.54",
      "close": "23.50",
      "volume": "5044053"
    },
    {
      "date": "2025-01-10",
      "open": "22.755",
      "high": "23.47",
      "low": "22.14",
      "close": "23.40",
      "volume": "4352517"
    },
    {
      "date": "2025-01-13",
      "open": "22.19",
      "high": "22.94",
      "low": "21.45",
      "close": "22.93",
      "volume": "3938356"
    },
    {
      "date": "2025-01-14",
      "open": "24.30",
      "high": "24.98",
      "low": "23.24",
      "close": "23.86",
      "volume": "4251981"
    },
    {
      "date": "2025-01-15",
      "open": "25.43",
      "high": "26.7574",
      "low": "25.03",
      "close": "26.26",
      "volume": "6109224"
    },
    {
      "date": "2025-01-16",
      "open": "25.56",
      "high": "27.08",
      "low": "25.55",
      "close": "26.59",
      "volume": "4974401"
    },
    {
      "date": "2025-01-17",
      "open": "27.71",
      "high": "29.28",
      "low": "26.37",
      "close": "26.92",
      "volume": "10173160"
    },
    {
      "date": "2025-01-21",
      "open": "27.34",
      "high": "27.58",
      "low": "25.23",
      "close": "26.12",
      "volume": "5966551"
    },
    {
      "date": "2025-01-22",
      "open": "25.56",
      "high": "26.40",
      "low": "24.72",
      "close": "25.86",
      "volume": "5154002"
    },
    {
      "date": "2025-01-23",
      "open": "25.00",
      "high": "27.2441",
      "low": "24.94",
      "close": "25.43",
      "volume": "5368599"
    },
    {
      "date": "2025-01-24",
      "open": "26.30",
      "high": "27.82",
      "low": "25.62",
      "close": "26.04",
      "volume": "6741223"
    },
    {
      "date": "2025-01-27",
      "open": "23.89",
      "high": "24.00",
      "low": "18.645",
      "close": "19.78",
      "volume": "13189960"
    },
    {
      "date": "2025-01-28",
      "open": "20.37",
      "high": "20.37",
      "low": "18.85",
      "close": "19.61",
      "volume": "5519590"
    },
    {
      "date": "2025-01-29",
      "open": "19.44",
      "high": "20.47",
      "low": "19.16",
      "close": "20.11",
      "volume": "4211187"
    },
    {
      "date": "2025-01-30",
      "open": "20.65",
      "high": "21.71",
      "low": "20.51",
      "close": "21.50",
      "volume": "4791325"
    },
    {
      "date": "2025-01-31",
      "open": "21.54",
      "high": "22.75",
      "low": "21.36",
      "close": "21.69",
      "volume": "6558986"
    },
    {
      "date": "2025-02-03",
      "open": "19.042",
      "high": "21.93",
      "low": "18.70",
      "close": "21.64",
      "volume": "6128776"
    },
    {
      "date": "2025-02-04",
      "open": "21.26",
      "high": "21.9536",
      "low": "21.16",
      "close": "21.57",
      "volume": "2866688"
    },
    {
      "date": "2025-02-05",
      "open": "21.55",
      "high": "22.20",
      "low": "20.79",
      "close": "20.82",
      "volume": "3114935"
    },
    {
      "date": "2025-02-06",
      "open": "21.12",
      "high": "21.78",
      "low": "20.56",
      "close": "21.10",
      "volume": "2436074"
    },
    {
      "date": "2025-02-07",
      "open": "21.74",
      "high": "22.85",
      "low": "20.67",
      "close": "20.88",
      "volume": "3741623"
    },
    {
      "date": "2025-02-10",
      "open": "21.25",
      "high": "21.28",
      "low": "20.57",
      "close": "20.81",
      "volume": "2342257"
    },
    {
      "date": "2025-02-11",
      "open": "20.55",
      "high": "21.08",
      "low": "20.02",
      "close": "20.09",
      "volume": "3029637"
    },
    {
      "date": "2025-02-12",
      "open": "19.81",
      "high": "20.515",
      "low": "19.42",
      "close": "20.32",
      "volume": "2044421"
    },
    {
      "date": "2025-02-13",
      "open": "20.23",
      "high": "20.56",
      "low": "19.68",
      "close": "20.47",
      "volume": "2820693"
    },
    {
      "date": "2025-02-14",
      "open": "20.57",
      "high": "20.88",
      "low": "20.2701",
      "close": "20.47",
      "volume": "2232482"
    },
    {
      "date": "2025-02-18",
      "open": "20.325",
      "high": "20.47",
      "low": "19.52",
      "close": "19.78",
      "volume": "2753869"
    },
    {
      "date": "2025-02-19",
      "open": "19.79",
      "high": "20.535",
      "low": "19.64",
      "close": "19.72",
      "volume": "2236183"
    },
    {
      "date": "2025-02-20",
      "open": "20.13",
      "high": "20.13",
      "low": "18.94",
      "close": "19.53",
      "volume": "2949863"
    },
    {
      "date": "2025-02-21",
      "open": "19.86",
      "high": "20.3016",
      "low": "17.78",
      "close": "17.93",
      "volume": "6375746"
    },
    {
      "date": "2025-02-24",
      "open": "17.93",
      "high": "17.96",
      "low": "16.08",
      "close": "16.60",
      "volume": "5288988"
    },
    {
      "date": "2025-02-25",
      "open": "15.89",
      "high": "15.95",
      "low": "13.72",
      "close": "14.87",
      "volume": "7915610"
    },
    {
      "date": "2025-02-26",
      "open": "15.04",
      "high": "15.57",
      "low": "14.415",
      "close": "14.94",
      "volume": "4979399"
    },
    {
      "date": "2025-02-27",
      "open": "15.43",
      "high": "16.17",
      "low": "14.39",
      "close": "14.41",
      "volume": "5393628"
    },
    {
      "date": "2025-02-28",
      "open": "14.24",
      "high": "15.34",
      "low": "13.91",
      "close": "14.75",
      "volume": "6653421"
    },
    {
      "date": "2025-03-03",
      "open": "16.51",
      "high": "17.45",
      "low": "14.01",
      "close": "14.08",
      "volume": "6257065"
    },
    {
      "date": "2025-03-04",
      "open": "13.42",
      "high": "14.50",
      "low": "12.90",
      "close": "14.02",
      "volume": "4646084"
    },
    {
      "date": "2025-03-05",
      "open": "14.54",
      "high": "14.94",
      "low": "14.02",
      "close": "14.92",
      "volume": "3717140"
    },
    {
      "date": "2025-03-06",
      "open": "14.34",
      "high": "14.45",
      "low": "13.195",
      "close": "13.41",
      "volume": "4624616"
    },
    {
      "date": "2025-03-07",
      "open": "13.41",
      "high": "13.67",
      "low": "12.56",
      "close": "13.51",
      "volume": "5324423"
    },
    {
      "date": "2025-03-10",
      "open": "12.73",
      "high": "12.94",
      "low": "11.00",
      "close": "11.48",
      "volume": "6093636"
    },
    {
      "date": "2025-03-11",
      "open": "11.50",
      "high": "12.11",
      "low": "11.03",
      "close": "11.88",
      "volume": "4188749"
    },
    {
      "date": "2025-03-12",
      "open": "12.25",
      "high": "12.4539",
      "low": "11.58",
      "close": "12.15",
      "volume": "3874436"
    },
    {
      "date": "2025-03-13",
      "open": "12.115",
      "high": "12.19",
      "low": "11.45",
      "close": "11.71",
      "volume": "3509912"
    },
    {
      "date": "2025-03-14",
      "open": "12.11",
      "high": "12.715",
      "low": "12.00",
      "close": "12.62",
      "volume": "4043056"
    },
    {
      "date": "2025-03-17",
      "open": "12.44",
      "high": "13.145",
      "low": "12.205",
      "close": "12.95",
      "volume": "3194069"
    },
    {
      "date": "2025-03-18",
      "open": "12.60",
      "high": "12.6868",
      "low": "12.05",
      "close": "12.07",
      "volume": "3549475"
    },
    {
      "date": "2025-03-19",
      "open": "12.24",
      "high": "13.255",
      "low": "12.24",
      "close": "12.93",
      "volume": "4273704"
    },
    {
      "date": "2025-03-20",
      "open": "12.54",
      "high": "13.45",
      "low": "12.532",
      "close": "12.92",
      "volume": "3899836"
    },
    {
      "date": "2025-03-21",
      "open": "12.53",
      "high": "12.915",
      "low": "12.37",
      "close": "12.90",
      "volume": "3336559"
    },
    {
      "date": "2025-03-24",
      "open": "13.25",
      "high": "14.01",
      "low": "13.25",
      "close": "13.95",
      "volume": "4583916"
    },
    {
      "date": "2025-03-25",
      "open": "13.885",
      "high": "13.95",
      "low": "13.374",
      "close": "13.66",
      "volume": "2808475"
    },
    {
      "date": "2025-03-26",
      "open": "13.50",
      "high": "13.74",
      "low": "12.79",
      "close": "12.93",
      "volume": "2783406"
    },
    {
      "date": "2025-03-27",
      "open": "12.57",
      "high": "12.76",
      "low": "12.31",
      "close": "12.46",
      "volume": "2452562"
    },
    {
      "date": "2025-03-28",
      "open": "12.25",
      "high": "12.33",
      "low": "11.65",
      "close": "11.72",
      "volume": "2883910"
    },
    {
      "date": "2025-03-31",
      "open": "12.30",
      "high": "12.46",
      "low": "11.4716",
      "close": "11.62",
      "volume": "9169951"
    },
    {
      "date": "2025-04-01",
      "open": "11.87",
      "high": "13.34",
      "low": "11.15",
      "close": "13.32",
      "volume": "10058990"
    },
    {
      "date": "2025-04-02",
      "open": "12.99",
      "high": "13.63",
      "low": "12.77",
      "close": "13.39",
      "volume": "8258260"
    },
    {
      "date": "2025-04-03",
      "open": "11.765",
      "high": "12.28",
      "low": "11.58",
      "close": "11.91",
      "volume": "5324648"
    },
    {
      "date": "2025-04-04",
      "open": "11.55",
      "high": "11.7361",
      "low": "10.04",
      "close": "11.39",
      "volume": "7151184"
    },
    {
      "date": "2025-04-07",
      "open": "10.13",
      "high": "12.51",
      "low": "10.1001",
      "close": "11.43",
      "volume": "6705877"
    },
    {
      "date": "2025-04-08",
      "open": "12.075",
      "high": "12.34",
      "low": "10.76",
      "close": "11.08",
      "volume": "5466134"
    },
    {
      "date": "2025-04-09",
      "open": "10.93",
      "high": "13.03",
      "low": "10.54",
      "close": "12.59",
      "volume": "9684339"
    },
    {
      "date": "2025-04-10",
      "open": "12.155",
      "high": "12.22",
      "low": "11.44",
      "close": "11.73",
      "volume": "6038750"
    },
    {
      "date": "2025-04-11",
      "open": "11.82",
      "high": "12.33",
      "low": "11.60",
      "close": "12.16",
      "volume": "5154764"
    },
    {
      "date": "2025-04-14",
      "open": "12.75",
      "high": "12.91",
      "low": "11.92",
      "close": "12.10",
      "volume": "5700084"
    },
    {
      "date": "2025-04-15",
      "open": "12.09",
      "high": "12.157",
      "low": "11.1703",
      "close": "11.43",
      "volume": "4693607"
    },
    {
      "date": "2025-04-16",
      "open": "11.09",
      "high": "11.45",
      "low": "10.86",
      "close": "11.08",
      "volume": "5587778"
    },
    {
      "date": "2025-04-17",
      "open": "11.05",
      "high": "11.25",
      "low": "10.61",
      "close": "11.19",
      "volume": "4259679"
    },
    {
      "date": "2025-04-21",
      "open": "11.21",
      "high": "11.43",
      "low": "10.61",
      "close": "10.64",
      "volume": "5057772"
    },
    {
      "date": "2025-04-22",
      "open": "10.995",
      "high": "11.955",
      "low": "10.94",
      "close": "11.79",
      "volume": "8131669"
    },
    {
      "date": "2025-04-23",
      "open": "12.71",
      "high": "12.83",
      "low": "11.98",
      "close": "12.26",
      "volume": "6602892"
    },
    {
      "date": "2025-04-24",
      "open": "12.23",
      "high": "13.075",
      "low": "12.06",
      "close": "12.90",
      "volume": "4604502"
    },
    {
      "date": "2025-04-25",
      "open": "13.145",
      "high": "13.665",
      "low": "12.86",
      "close": "13.40",
      "volume": "4774634"
    },
    {
      "date": "2025-04-28",
      "open": "13.71",
      "high": "13.80",
      "low": "12.61",
      "close": "13.11",
      "volume": "4221363"
    },
    {
      "date": "2025-04-29",
      "open": "13.035",
      "high": "13.16",
      "low": "12.79",
      "close": "13.05",
      "volume": "3074625"
    },
    {
      "date": "2025-04-30",
      "open": "12.37",
      "high": "12.47",
      "low": "11.86",
      "close": "12.31",
      "volume": "4579978"
    },
    {
      "date": "2025-05-01",
      "open": "12.90",
      "high": "13.70",
      "low": "12.74",
      "close": "13.51",
      "volume": "8090232"
    },
    {
      "date": "2025-05-02",
      "open": "13.77",
      "high": "14.27",
      "low": "13.47",
      "close": "13.80",
      "volume": "5555511"
    },
    {
      "date": "2025-05-05",
      "open": "13.23",
      "high": "13.29",
      "low": "12.68",
      "close": "12.76",
      "volume": "4470134"
    },
    {
      "date": "2025-05-06",
      "open": "12.32",
      "high": "12.83",
      "low": "12.23",
      "close": "12.76",
      "volume": "3894126"
    },
    {
      "date": "2025-05-07",
      "open": "12.84",
      "high": "13.05",
      "low": "12.4495",
      "close": "12.66",
      "volume": "5094581"
    },
    {
      "date": "2025-05-08",
      "open": "13.09",
      "high": "14.78",
      "low": "12.81",
      "close": "14.17",
      "volume": "10578650"
    },
    {
      "date": "2025-05-09",
      "open": "14.27",
      "high": "14.87",
      "low": "13.48",
      "close": "13.89",
      "volume": "8254192"
    },
    {
      "date": "2025-05-12",
      "open": "15.20",
      "high": "16.31",
      "low": "14.97",
      "close": "15.52",
      "volume": "11824350"
    },
    {
      "date": "2025-05-13",
      "open": "16.285",
      "high": "16.65",
      "low": "15.60",
      "close": "16.50",
      "volume": "9637557"
    },
    {
      "date": "2025-05-14",
      "open": "16.64",
      "high": "16.93",
      "low": "16.05",
      "close": "16.13",
      "volume": "7641146"
    },
    {
      "date": "2025-05-15",
      "open": "15.64",
      "high": "15.79",
      "low": "15.02",
      "close": "15.58",
      "volume": "5903912"
    },
    {
      "date": "2025-05-16",
      "open": "15.55",
      "high": "17.45",
      "low": "15.53",
      "close": "17.13",
      "volume": "11037620"
    },
    {
      "date": "2025-05-19",
      "open": "16.425",
      "high": "17.23",
      "low": "15.91",
      "close": "17.17",
      "volume": "7205124"
    },
    {
      "date": "2025-05-20",
      "open": "17.135",
      "high": "17.23",
      "low": "16.38",
      "close": "16.83",
      "volume": "8404669"
    },
    {
      "date": "2025-05-21",
      "open": "16.62",
      "high": "17.815",
      "low": "16.005",
      "close": "16.36",
      "volume": "10944700"
    },
    {
      "date": "2025-05-22",
      "open": "16.91",
      "high": "17.45",
      "low": "16.57",
      "close": "17.08",
      "volume": "10069460"
    },
    {
      "date": "2025-05-23",
      "open": "16.41",
      "high": "17.00",
      "low": "16.18",
      "close": "16.65",
      "volume": "7186834"
    },
    {
      "date": "2025-05-27",
      "open": "17.26",
      "high": "17.38",
      "low": "16.54",
      "close": "16.90",
      "volume": "6961775"
    },
    {
      "date": "2025-05-28",
      "open": "16.82",
      "high": "16.84",
      "low": "15.49",
      "close": "15.54",
      "volume": "6761001"
    },
    {
      "date": "2025-05-29",
      "open": "15.84",
      "high": "15.93",
      "low": "15.31",
      "close": "15.38",
      "volume": "4531967"
    },
    {
      "date": "2025-05-30",
      "open": "15.185",
      "high": "15.4399",
      "low": "14.7437",
      "close": "15.27",
      "volume": "7494534"
    },
    {
      "date": "2025-06-02",
      "open": "15.03",
      "high": "15.59",
      "low": "14.88",
      "close": "15.21",
      "volume": "5132907"
    },
    {
      "date": "2025-06-03",
      "open": "15.60",
      "high": "16.21",
      "low": "15.41",
      "close": "16.06",
      "volume": "6761076"
    },
    {
      "date": "2025-06-04",
      "open": "15.95",
      "high": "17.13",
      "low": "15.82",
      "close": "17.01",
      "volume": "6668186"
    },
    {
      "date": "2025-06-05",
      "open": "17.175",
      "high": "17.30",
      "low": "16.06",
      "close": "16.32",
      "volume": "8798022"
    },
    {
      "date": "2025-06-06",
      "open": "16.89",
      "high": "18.83",
      "low": "16.79",
      "close": "18.57",
      "volume": "11137790"
    },
    {
      "date": "2025-06-09",
      "open": "19.47",
      "high": "19.50",
      "low": "18.22",
      "close": "18.55",
      "volume": "5962927"
    },
    {
      "date": "2025-06-10",
      "open": "18.78",
      "high": "19.01",
      "low": "18.16",
      "close": "18.53",
      "volume": "4384146"
    },
    {
      "date": "2025-06-11",
      "open": "18.60",
      "high": "18.8275",
      "low": "18.22",
      "close": "18.52",
      "volume": "4598331"
    },
    {
      "date": "2025-06-12",
      "open": "17.83",
      "high": "18.94",
      "low": "17.79",
      "close": "18.36",
      "volume": "4028911"
    },
    {
      "date": "2025-06-13",
      "open": "17.70",
      "high": "18.29",
      "low": "17.345",
      "close": "17.48",
      "volume": "4831558"
    },
    {
      "date": "2025-06-16",
      "open": "18.00",
      "high": "18.6012",
      "low": "17.585",
      "close": "18.46",
      "volume": "4489896"
    },
    {
      "date": "2025-06-17",
      "open": "17.99",
      "high": "18.07",
      "low": "16.75",
      "close": "16.99",
      "volume": "5327877"
    },
    {
      "date": "2025-06-18",
      "open": "16.775",
      "high": "17.315",
      "low": "16.665",
      "close": "17.03",
      "volume": "5691403"
    },
    {
      "date": "2025-06-20",
      "open": "17.375",
      "high": "17.57",
      "low": "16.505",
      "close": "16.70",
      "volume": "6625998"
    },
    {
      "date": "2025-06-23",
      "open": "16.14",
      "high": "16.53",
      "low": "15.26",
      "close": "15.89",
      "volume": "7321418"
    },
    {
      "date": "2025-06-24",
      "open": "16.36",
      "high": "17.27",
      "low": "16.31",
      "close": "17.24",
      "volume": "5097263"
    },
    {
      "date": "2025-06-25",
      "open": "17.68",
      "high": "18.41",
      "low": "17.39",
      "close": "17.45",
      "volume": "6721936"
    },
    {
      "date": "2025-06-26",
      "open": "17.28",
      "high": "18.88",
      "low": "17.03",
      "close": "18.68",
      "volume": "9417088"
    },
    {
      "date": "2025-06-27",
      "open": "18.59",
      "high": "18.59",
      "low": "17.42",
      "close": "17.66",
      "volume": "7735040"
    },
    {
      "date": "2025-06-30",
      "open": "17.90",
      "high": "18.79",
      "low": "17.87",
      "close": "18.60",
      "volume": "5177000"
    },
    {
      "date": "2025-07-01",
      "open": "18.08",
      "high": "19.74",
      "low": "18.03",
      "close": "18.48",
      "volume": "6178516"
    },
    {
      "date": "2025-07-02",
      "open": "19.27",
      "high": "21.55",
      "low": "19.13",
      "close": "21.08",
      "volume": "16981430"
    },
    {
      "date": "2025-07-03",
      "open": "21.15",
      "high": "22.3296",
      "low": "21.10",
      "close": "21.90",
      "volume": "6853604"
    },
    {
      "date": "2025-07-07",
      "open": "21.60",
      "high": "21.67",
      "low": "20.04",
      "close": "21.20",
      "volume": "8725643"
    },
    {
      "date": "2025-07-08",
      "open": "21.94",
      "high": "22.415",
      "low": "20.74",
      "close": "20.89",
      "volume": "5868340"
    },
    {
      "date": "2025-07-09",
      "open": "21.09",
      "high": "21.4851",
      "low": "20.0508",
      "close": "21.27",
      "volume": "5171382"
    },
    {
      "date": "2025-07-10",
      "open": "21.18",
      "high": "22.368",
      "low": "20.90",
      "close": "22.07",
      "volume": "6579561"
    },
    {
      "date": "2025-07-11",
      "open": "22.61",
      "high": "22.80",
      "low": "21.58",
      "close": "21.83",
      "volume": "5592811"
    },
    {
      "date": "2025-07-14",
      "open": "22.24",
      "high": "23.56",
      "low": "21.84",
      "close": "22.12",
      "volume": "6262349"
    },
    {
      "date": "2025-07-15",
      "open": "21.84",
      "high": "22.01",
      "low": "21.2763",
      "close": "21.56",
      "volume": "3956617"
    },
    {
      "date": "2025-07-16",
      "open": "22.18",
      "high": "22.77",
      "low": "21.94",
      "close": "22.24",
      "volume": "5182511"
    },
    {
      "date": "2025-07-17",
      "open": "21.60",
      "high": "22.41",
      "low": "21.48",
      "close": "22.12",
      "volume": "4202194"
    },
    {
      "date": "2025-07-18",
      "open": "22.26",
      "high": "22.5997",
      "low": "20.91",
      "close": "21.62",
      "volume": "5347353"
    },
    {
      "date": "2025-07-21",
      "open": "21.86",
      "high": "22.77",
      "low": "21.20",
      "close": "21.34",
      "volume": "5032099"
    },
    {
      "date": "2025-07-22",
      "open": "21.76",
      "high": "21.76",
      "low": "20.38",
      "close": "21.40",
      "volume": "4054990"
    },
    {
      "date": "2025-07-23",
      "open": "21.40",
      "high": "21.84",
      "low": "20.78",
      "close": "21.65",
      "volume": "4046086"
    },
    {
      "date": "2025-07-24",
      "open": "21.36",
      "high": "21.73",
      "low": "21.06",
      "close": "21.14",
      "volume": "3316692"
    },
    {
      "date": "2025-07-25",
      "open": "21.00",
      "high": "21.00",
      "low": "19.98",
      "close": "20.38",
      "volume": "3409980"
    },
    {
      "date": "2025-07-28",
      "open": "20.78",
      "high": "20.93",
      "low": "20.125",
      "close": "20.33",
      "volume": "2039940"
    },
    {
      "date": "2025-07-29",
      "open": "20.49",
      "high": "20.55",
      "low": "19.24",
      "close": "19.70",
      "volume": "3411637"
    },
    {
      "date": "2025-07-30",
      "open": "19.74",
      "high": "20.03",
      "low": "19.37",
      "close": "19.82",
      "volume": "3433707"
    },
    {
      "date": "2025-07-31",
      "open": "20.27",
      "high": "21.99",
      "low": "20.04",
      "close": "21.23",
      "volume": "7835171"
    },
    {
      "date": "2025-08-01",
      "open": "19.855",
      "high": "20.28",
      "low": "19.10",
      "close": "19.78",
      "volume": "4766506"
    },
    {
      "date": "2025-08-04",
      "open": "19.97",
      "high": "21.195",
      "low": "19.485",
      "close": "21.19",
      "volume": "3189210"
    },
    {
      "date": "2025-08-05",
      "open": "21.07",
      "high": "21.0828",
      "low": "19.92",
      "close": "20.27",
      "volume": "3364715"
    },
    {
      "date": "2025-08-06",
      "open": "20.275",
      "high": "20.70",
      "low": "19.965",
      "close": "20.69",
      "volume": "3130420"
    },
    {
      "date": "2025-08-07",
      "open": "21.16",
      "high": "21.71",
      "low": "19.12",
      "close": "20.02",
      "volume": "5940385"
    },
    {
      "date": "2025-08-08",
      "open": "20.15",
      "high": "20.21",
      "low": "18.68",
      "close": "19.455",
      "volume": "5391361"
    },
    {
      "date": "2025-08-11",
      "open": "19.70",
      "high": "21.306",
      "low": "19.70",
      "close": "20.57",
      "volume": "6131311"
    },
    {
      "date": "2025-08-12",
      "open": "20.60",
      "high": "21.62",
      "low": "20.40",
      "close": "21.58",
      "volume": "4133411"
    },
    {
      "date": "2025-08-13",
      "open": "21.91",
      "high": "22.48",
      "low": "21.675",
      "close": "22.36",
      "volume": "4858980"
    },
    {
      "date": "2025-08-14",
      "open": "21.57",
      "high": "23.87",
      "low": "21.32",
      "close": "23.80",
      "volume": "9120209"
    },
    {
      "date": "2025-08-15",
      "open": "23.55",
      "high": "23.90",
      "low": "22.80",
      "close": "23.32",
      "volume": "4728001"
    },
    {
      "date": "2025-08-18",
      "open": "23.30",
      "high": "24.768",
      "low": "22.535",
      "close": "24.42",
      "volume": "5945620"
    },
    {
      "date": "2025-08-19",
      "open": "24.35",
      "high": "24.43",
      "low": "21.50",
      "close": "21.98",
      "volume": "6620867"
    },
    {
      "date": "2025-08-20",
      "open": "22.25",
      "high": "22.32",
      "low": "20.69",
      "close": "22.31",
      "volume": "4290697"
    },
    {
      "date": "2025-08-21",
      "open": "22.16",
      "high": "22.16",
      "low": "21.01",
      "close": "21.37",
      "volume": "4209721"
    },
    {
      "date": "2025-08-22",
      "open": "21.41",
      "high": "23.50",
      "low": "21.00",
      "close": "23.37",
      "volume": "5636382"
    },
    {
      "date": "2025-08-25",
      "open": "22.58",
      "high": "23.62",
      "low": "21.89",
      "close": "23.45",
      "volume": "3306913"
    },
    {
      "date": "2025-08-26",
      "open": "23.10",
      "high": "26.3655",
      "low": "23.028",
      "close": "25.91",
      "volume": "8850379"
    },
    {
      "date": "2025-08-27",
      "open": "26.00",
      "high": "27.40",
      "low": "25.60",
      "close": "26.35",
      "volume": "6086685"
    },
    {
      "date": "2025-08-28",
      "open": "27.00",
      "high": "27.22",
      "low": "26.314",
      "close": "26.51",
      "volume": "4308260"
    },
    {
      "date": "2025-08-29",
      "open": "26.41",
      "high": "27.08",
      "low": "26.05",
      "close": "26.73",
      "volume": "4096749"
    },
    {
      "date": "2025-09-02",
      "open": "25.82",
      "high": "27.53",
      "low": "24.77",
      "close": "27.40",
      "volume": "4428122"
    },
    {
      "date": "2025-09-03",
      "open": "27.79",
      "high": "28.66",
      "low": "26.2506",
      "close": "27.67",
      "volume": "11114730"
    },
    {
      "date": "2025-09-04",
      "open": "27.60",
      "high": "27.81",
      "low": "25.53",
      "close": "25.61",
      "volume": "6387336"
    },
    {
      "date": "2025-09-05",
      "open": "26.39",
      "high": "27.16",
      "low": "24.202",
      "close": "25.38",
      "volume": "5256837"
    },
    {
      "date": "2025-09-08",
      "open": "25.49",
      "high": "26.16",
      "low": "25.455",
      "close": "25.48",
      "volume": "3877391"
    },
    {
      "date": "2025-09-09",
      "open": "26.675",
      "high": "29.34",
      "low": "26.1865",
      "close": "29.30",
      "volume": "9270686"
    },
    {
      "date": "2025-09-10",
      "open": "30.135",
      "high": "31.93",
      "low": "29.752",
      "close": "30.95",
      "volume": "7678386"
    },
    {
      "date": "2025-09-11",
      "open": "31.13",
      "high": "32.22",
      "low": "30.66",
      "close": "31.96",
      "volume": "4634011"
    },
    {
      "date": "2025-09-12",
      "open": "32.22",
      "high": "32.83",
      "low": "31.79",
      "close": "32.44",
      "volume": "3817479"
    },
    {
      "date": "2025-09-15",
      "open": "33.12",
      "high": "34.21",
      "low": "32.355",
      "close": "34.195",
      "volume": "4207661"
    },
    {
      "date": "2025-09-16",
      "open": "34.62",
      "high": "35.65",
      "low": "33.80",
      "close": "35.03",
      "volume": "5853057"
    },
    {
      "date": "2025-09-17",
      "open": "33.99",
      "high": "38.36",
      "low": "33.9028",
      "close": "37.79",
      "volume": "9526081"
    },
    {
      "date": "2025-09-18",
      "open": "38.40",
      "high": "39.47",
      "low": "37.345",
      "close": "37.38",
      "volume": "8937031"
    },
    {
      "date": "2025-09-19",
      "open": "37.10",
      "high": "37.6199",
      "low": "35.63",
      "close": "36.24",
      "volume": "9566531"
    },
    {
      "date": "2025-09-22",
      "open": "35.67",
      "high": "38.34",
      "low": "34.36",
      "close": "37.87",
      "volume": "6618600"
    },
    {
      "date": "2025-09-23",
      "open": "38.16",
      "high": "38.99",
      "low": "35.08",
      "close": "35.42",
      "volume": "8555087"
    },
    {
      "date": "2025-09-24",
      "open": "36.27",
      "high": "38.14",
      "low": "35.69",
      "close": "37.86",
      "volume": "7193978"
    },
    {
      "date": "2025-09-25",
      "open": "35.925",
      "high": "36.69",
      "low": "33.68",
      "close": "34.88",
      "volume": "8829662"
    },
    {
      "date": "2025-09-26",
      "open": "34.90",
      "high": "34.99",
      "low": "32.28",
      "close": "33.16",
      "volume": "5589203"
    },
    {
      "date": "2025-09-29",
      "open": "34.07",
      "high": "35.53",
      "low": "33.9313",
      "close": "34.845",
      "volume": "4814390"
    },
    {
      "date": "2025-09-30",
      "open": "34.66",
      "high": "35.15",
      "low": "33.91",
      "close": "34.81",
      "volume": "3053303"
    },
    {
      "date": "2025-10-01",
      "open": "35.26",
      "high": "37.45",
      "low": "34.5445",
      "close": "36.53",
      "volume": "5969677"
    },
    {
      "date": "2025-10-02",
      "open": "37.27",
      "high": "39.32",
      "low": "36.69",
      "close": "39.04",
      "volume": "5817047"
    },
    {
      "date": "2025-10-03",
      "open": "39.75",
      "high": "41.64",
      "low": "38.9013",
      "close": "40.10",
      "volume": "7170615"
    },
    {
      "date": "2025-10-06",
      "open": "41.50",
      "high": "42.39",
      "low": "40.91",
      "close": "41.42",
      "volume": "5503112"
    },
    {
      "date": "2025-10-07",
      "open": "42.75",
      "high": "43.41",
      "low": "38.89",
      "close": "41.73",
      "volume": "5856588"
    },
    {
      "date": "2025-10-08",
      "open": "42.30",
      "high": "45.25",
      "low": "42.12",
      "close": "44.60",
      "volume": "8711401"
    },
    {
      "date": "2025-10-09",
      "open": "44.00",
      "high": "46.59",
      "low": "43.60",
      "close": "46.36",
      "volume": "5004580"
    },
    {
      "date": "2025-10-10",
      "open": "49.13",
      "high": "51.299",
      "low": "42.875",
      "close": "43.57",
      "volume": "11113270"
    },
    {
      "date": "2025-10-13",
      "open": "45.84",
      "high": "49.13",
      "low": "43.9089",
      "close": "49.11",
      "volume": "6944661"
    },
    {
      "date": "2025-10-14",
      "open": "46.45",
      "high": "52.40",
      "low": "43.41",
      "close": "49.945",
      "volume": "11726760"
    },
    {
      "date": "2025-10-15",
      "open": "53.075",
      "high": "57.2899",
      "low": "51.981",
      "close": "53.91",
      "volume": "13599510"
    },
    {
      "date": "2025-10-16",
      "open": "54.19",
      "high": "54.4507",
      "low": "48.675",
      "close": "48.78",
      "volume": "8061450"
    },
    {
      "date": "2025-10-17",
      "open": "46.375",
      "high": "48.7617",
      "low": "45.3116",
      "close": "48.46",
      "volume": "7436336"
    },
    {
      "date": "2025-10-20",
      "open": "51.93",
      "high": "52.32",
      "low": "48.55",
      "close": "49.92",
      "volume": "7154155"
    },
    {
      "date": "2025-10-21",
      "open": "48.86",
      "high": "48.9202",
      "low": "45.62",
      "close": "46.92",
      "volume": "7270901"
    },
    {
      "date": "2025-10-22",
      "open": "46.00",
      "high": "46.51",
      "low": "36.20",
      "close": "38.84",
      "volume": "18572850"
    },
    {
      "date": "2025-10-23",
      "open": "39.04",
      "high": "41.78",
      "low": "38.1885",
      "close": "40.64",
      "volume": "6522838"
    },
    {
      "date": "2025-10-24",
      "open": "43.23",
      "high": "48.00",
      "low": "41.80",
      "close": "47.66",
      "volume": "9821837"
    },
    {
      "date": "2025-10-27",
      "open": "48.65",
      "high": "50.50",
      "low": "47.76",
      "close": "49.80",
      "volume": "5479717"
    },
    {
      "date": "2025-10-28",
      "open": "50.685",
      "high": "54.84",
      "low": "49.47",
      "close": "50.23",
      "volume": "7101408"
    },
    {
      "date": "2025-10-29",
      "open": "51.03",
      "high": "53.61",
      "low": "48.92",
      "close": "51.92",
      "volume": "6508240"
    },
    {
      "date": "2025-10-30",
      "open": "48.675",
      "high": "51.09",
      "low": "47.56",
      "close": "48.57",
      "volume": "6152713"
    },
    {
      "date": "2025-10-31",
      "open": "50.58",
      "high": "52.7699",
      "low": "48.36",
      "close": "50.66",
      "volume": "5966531"
    },
    {
      "date": "2025-11-03",
      "open": "54.00",
      "high": "55.55",
      "low": "50.6458",
      "close": "55.00",
      "volume": "13903360"
    },
    {
      "date": "2025-11-04",
      "open": "50.39",
      "high": "53.825",
      "low": "45.029",
      "close": "48.11",
      "volume": "13124930"
    },
    {
      "date": "2025-11-05",
      "open": "50.04",
      "high": "51.3622",
      "low": "46.86",
      "close": "47.00",
      "volume": "8304478"
    },
    {
      "date": "2025-11-06",
      "open": "46.41",
      "high": "46.48",
      "low": "42.38",
      "close": "43.37",
      "volume": "7385226"
    },
    {
      "date": "2025-11-07",
      "open": "41.28",
      "high": "45.1891",
      "low": "40.14",
      "close": "44.59",
      "volume": "7305224"
    },
    {
      "date": "2025-11-10",
      "open": "46.95",
      "high": "48.7277",
      "low": "44.745",
      "close": "47.17",
      "volume": "9491772"
    },
    {
      "date": "2025-11-11",
      "open": "45.745",
      "high": "46.42",
      "low": "42.20",
      "close": "43.91",
      "volume": "7169708"
    },
    {
      "date": "2025-11-12",
      "open": "44.92",
      "high": "45.75",
      "low": "39.86",
      "close": "41.73",
      "volume": "6956204"
    },
    {
      "date": "2025-11-13",
      "open": "39.17",
      "high": "41.39",
      "low": "35.72",
      "close": "36.02",
      "volume": "12287800"
    },
    {
      "date": "2025-11-14",
      "open": "33.70",
      "high": "39.90",
      "low": "33.40",
      "close": "36.94",
      "volume": "10567620"
    },
    {
      "date": "2025-11-17",
      "open": "35.88",
      "high": "39.07",
      "low": "35.50",
      "close": "37.70",
      "volume": "7121202"
    },
    {
      "date": "2025-11-18",
      "open": "36.70",
      "high": "39.87",
      "low": "36.42",
      "close": "38.67",
      "volume": "6886067"
    },
    {
      "date": "2025-11-19",
      "open": "39.10",
      "high": "39.9886",
      "low": "36.68",
      "close": "37.54",
      "volume": "5576973"
    },
    {
      "date": "2025-11-20",
      "open": "40.175",
      "high": "41.06",
      "low": "33.38",
      "close": "33.76",
      "volume": "10315860"
    },
    {
      "date": "2025-11-21",
      "open": "33.01",
      "high": "35.07",
      "low": "31.67",
      "close": "34.34",
      "volume": "7261883"
    },
    {
      "date": "2025-11-24",
      "open": "34.905",
      "high": "39.43",
      "low": "34.84",
      "close": "39.26",
      "volume": "5943580"
    },
    {
      "date": "2025-11-25",
      "open": "37.47",
      "high": "40.16",
      "low": "36.78",
      "close": "39.96",
      "volume": "5113414"
    },
    {
      "date": "2025-11-26",
      "open": "40.015",
      "high": "42.65",
      "low": "39.52",
      "close": "42.37",
      "volume": "3949864"
    },
    {
      "date": "2025-11-28",
      "open": "43.52",
      "high": "45.47",
      "low": "42.92",
      "close": "45.00",
      "volume": "3185702"
    },
    {
      "date": "2025-12-01",
      "open": "41.795",
      "high": "44.23",
      "low": "41.33",
      "close": "43.57",
      "volume": "4636118"
    },
    {
      "date": "2025-12-02",
      "open": "44.58",
      "high": "45.45",
      "low": "37.00",
      "close": "37.68",
      "volume": "14390400"
    },
    {
      "date": "2025-12-03",
      "open": "37.36",
      "high": "40.30",
      "low": "36.9343",
      "close": "40.02",
      "volume": "4916990"
    },
    {
      "date": "2025-12-04",
      "open": "39.09",
      "high": "42.99",
      "low": "38.88",
      "close": "42.81",
      "volume": "5002246"
    },
    {
      "date": "2025-12-05",
      "open": "41.87",
      "high": "42.73",
      "low": "40.95",
      "close": "42.43",
      "volume": "3542102"
    },
    {
      "date": "2025-12-08",
      "open": "43.389",
      "high": "43.418",
      "low": "41.64",
      "close": "42.93",
      "volume": "2733030"
    },
    {
      "date": "2025-12-09",
      "open": "42.40",
      "high": "46.00",
      "low": "41.93",
      "close": "44.91",
      "volume": "4035626"
    },
    {
      "date": "2025-12-10",
      "open": "44.375",
      "high": "47.1999",
      "low": "43.50",
      "close": "46.04",
      "volume": "5539644"
    },
    {
      "date": "2025-12-11",
      "open": "44.30",
      "high": "46.85",
      "low": "42.80",
      "close": "46.75",
      "volume": "4620513"
    },
    {
      "date": "2025-12-12",
      "open": "45.83",
      "high": "46.75",
      "low": "40.955",
      "close": "41.31",
      "volume": "7796019"
    },
    {
      "date": "2025-12-15",
      "open": "40.96",
      "high": "41.00",
      "low": "34.80",
      "close": "35.44",
      "volume": "8771100"
    },
    {
      "date": "2025-12-16",
      "open": "35.35",
      "high": "37.115",
      "low": "34.18",
      "close": "36.85",
      "volume": "4509980"
    },
    {
      "date": "2025-12-17",
      "open": "41.93",
      "high": "44.6999",
      "low": "39.77",
      "close": "40.16",
      "volume": "22652540"
    },
    {
      "date": "2025-12-18",
      "open": "42.90",
      "high": "45.64",
      "low": "38.36",
      "close": "38.59",
      "volume": "12025720"
    },
    {
      "date": "2025-12-19",
      "open": "40.22",
      "high": "44.57",
      "low": "40.00",
      "close": "44.12",
      "volume": "11501210"
    },
    {
      "date": "2025-12-22",
      "open": "45.88",
      "high": "52.63",
      "low": "45.14",
      "close": "50.39",
      "volume": "13541500"
    },
    {
      "date": "2025-12-23",
      "open": "48.15",
      "high": "53.88",
      "low": "47.91",
      "close": "52.47",
      "volume": "11310560"
    },
    {
      "date": "2025-12-24",
      "open": "51.73",
      "high": "53.8799",
      "low": "51.551",
      "close": "52.80",
      "volume": "2419832"
    },
    {
      "date": "2025-12-26",
      "open": "52.88",
      "high": "53.19",
      "low": "48.40",
      "close": "49.64",
      "volume": "4417318"
    },
    {
      "date": "2025-12-29",
      "open": "48.735",
      "high": "51.99",
      "low": "48.51",
      "close": "48.83",
      "volume": "3862426"
    },
    {
      "date": "2025-12-30",
      "open": "48.83",
      "high": "48.99",
      "low": "46.22",
      "close": "46.28",
      "volume": "3258204"
    },
    {
      "date": "2025-12-31",
      "open": "46.55",
      "high": "48.30",
      "low": "45.49",
      "close": "45.94",
      "volume": "2741297"
    },
    {
      "date": "2026-01-02",
      "open": "47.85",
      "high": "52.61",
      "low": "46.801",
      "close": "51.27",
      "volume": "6545970"
    },
    {
      "date": "2026-01-05",
      "open": "52.98",
      "high": "59.76",
      "low": "52.75",
      "close": "58.25",
      "volume": "9875411"
    },
    {
      "date": "2026-01-06",
      "open": "57.63",
      "high": "60.42",
      "low": "56.27",
      "close": "58.35",
      "volume": "5939139"
    },
    {
      "date": "2026-01-07",
      "open": "56.90",
      "high": "60.01",
      "low": "56.80",
      "close": "57.88",
      "volume": "4329949"
    },
    {
      "date": "2026-01-08",
      "open": "58.075",
      "high": "59.97",
      "low": "56.85",
      "close": "57.95",
      "volume": "4263471"
    },
    {
      "date": "2026-01-09",
      "open": "59.85",
      "high": "62.68",
      "low": "59.00",
      "close": "60.04",
      "volume": "5159919"
    },
    {
      "date": "2026-01-12",
      "open": "58.96",
      "high": "61.77",
      "low": "58.73",
      "close": "61.09",
      "volume": "3578723"
    },
    {
      "date": "2026-01-13",
      "open": "61.33",
      "high": "62.91",
      "low": "60.01",
      "close": "61.48",
      "volume": "3959803"
    },
    {
      "date": "2026-01-14",
      "open": "61.33",
      "high": "62.90",
      "low": "57.52",
      "close": "58.37",
      "volume": "5327348"
    },
    {
      "date": "2026-01-15",
      "open": "59.00",
      "high": "59.19",
      "low": "55.64",
      "close": "57.28",
      "volume": "4506465"
    },
    {
      "date": "2026-01-16",
      "open": "57.15",
      "high": "60.6199",
      "low": "54.65",
      "close": "59.65",
      "volume": "5427860"
    },
    {
      "date": "2026-01-20",
      "open": "56.94",
      "high": "60.0614",
      "low": "54.75",
      "close": "58.29",
      "volume": "5003690"
    },
    {
      "date": "2026-01-21",
      "open": "59.08",
      "high": "62.54",
      "low": "55.08",
      "close": "58.94",
      "volume": "5996253"
    },
    {
      "date": "2026-01-22",
      "open": "59.01",
      "high": "61.00",
      "low": "54.96",
      "close": "55.12",
      "volume": "3705473"
    },
    {
      "date": "2026-01-23",
      "open": "55.04",
      "high": "60.69",
      "low": "53.26",
      "close": "58.22",
      "volume": "6351534"
    },
    {
      "date": "2026-01-26",
      "open": "58.78",
      "high": "60.00",
      "low": "55.70",
      "close": "56.39",
      "volume": "4753425"
    },
    {
      "date": "2026-01-27",
      "open": "60.00",
      "high": "62.15",
      "low": "56.50",
      "close": "61.84",
      "volume": "5734259"
    },
    {
      "date": "2026-01-28",
      "open": "63.74",
      "high": "66.07",
      "low": "61.23",
      "close": "64.60",
      "volume": "6000604"
    },
    {
      "date": "2026-01-29",
      "open": "63.56",
      "high": "64.585",
      "low": "59.34",
      "close": "61.53",
      "volume": "5249937"
    },
    {
      "date": "2026-01-30",
      "open": "61.19",
      "high": "62.66",
      "low": "55.64",
      "close": "55.83",
      "volume": "7467055"
    },
    {
      "date": "2026-02-02",
      "open": "54.30",
      "high": "57.93",
      "low": "53.80",
      "close": "56.18",
      "volume": "4535137"
    },
    {
      "date": "2026-02-03",
      "open": "57.49",
      "high": "60.33",
      "low": "55.89",
      "close": "59.02",
      "volume": "6191977"
    },
    {
      "date": "2026-02-04",
      "open": "57.68",
      "high": "58.19",
      "low": "49.20",
      "close": "54.17",
      "volume": "9825568"
    },
    {
      "date": "2026-02-05",
      "open": "49.99",
      "high": "51.025",
      "low": "43.81",
      "close": "44.48",
      "volume": "11391240"
    },
    {
      "date": "2026-02-06",
      "open": "48.99",
      "high": "53.09",
      "low": "46.78",
      "close": "53.06",
      "volume": "6165859"
    },
    {
      "date": "2026-02-09",
      "open": "52.86",
      "high": "57.31",
      "low": "52.18",
      "close": "56.89",
      "volume": "5153913"
    },
    {
      "date": "2026-02-10",
      "open": "55.91",
      "high": "56.8396",
      "low": "54.64",
      "close": "54.90",
      "volume": "3649216"
    },
    {
      "date": "2026-02-11",
      "open": "55.49",
      "high": "57.04",
      "low": "51.8257",
      "close": "53.22",
      "volume": "3961467"
    },
    {
      "date": "2026-02-12",
      "open": "53.59",
      "high": "54.34",
      "low": "49.58",
      "close": "50.97",
      "volume": "3728037"
    },
    {
      "date": "2026-02-13",
      "open": "51.19",
      "high": "55.70",
      "low": "49.63",
      "close": "53.87",
      "volume": "3670739"
    },
    {
      "date": "2026-02-17",
      "open": "52.50",
      "high": "54.52",
      "low": "51.15",
      "close": "52.94",
      "volume": "3416044"
    },
    {
      "date": "2026-02-18",
      "open": "53.31",
      "high": "55.20",
      "low": "52.10",
      "close": "53.615",
      "volume": "3542689"
    },
    {
      "date": "2026-02-19",
      "open": "52.83",
      "high": "54.905",
      "low": "51.18",
      "close": "54.86",
      "volume": "2235763"
    },
    {
      "date": "2026-02-20",
      "open": "53.95",
      "high": "56.26",
      "low": "52.50",
      "close": "53.82",
      "volume": "3855516"
    },
    {
      "date": "2026-02-23",
      "open": "52.47",
      "high": "55.65",
      "low": "51.90",
      "close": "54.03",
      "volume": "7617847"
    },
    {
      "date": "2026-02-24",
      "open": "53.71",
      "high": "60.21",
      "low": "53.20",
      "close": "59.19",
      "volume": "7128533"
    },
    {
      "date": "2026-02-25",
      "open": "59.92",
      "high": "61.82",
      "low": "54.92",
      "close": "55.30",
      "volume": "6928724"
    },
    {
      "date": "2026-02-26",
      "open": "55.85",
      "high": "57.86",
      "low": "54.035",
      "close": "54.82",
      "volume": "3969786"
    },
    {
      "date": "2026-02-27",
      "open": "53.118",
      "high": "53.97",
      "low": "51.73",
      "close": "53.23",
      "volume": "4752714"
    },
    {
      "date": "2026-03-02",
      "open": "51.69",
      "high": "56.28",
      "low": "51.25",
      "close": "52.72",
      "volume": "4021986"
    },
    {
      "date": "2026-03-03",
      "open": "50.99",
      "high": "51.14",
      "low": "47.58",
      "close": "47.60",
      "volume": "4243151"
    },
    {
      "date": "2026-03-04",
      "open": "50.28",
      "high": "54.93",
      "low": "49.66",
      "close": "54.21",
      "volume": "4835405"
    },
    {
      "date": "2026-03-05",
      "open": "53.50",
      "high": "54.095",
      "low": "48.60",
      "close": "51.36",
      "volume": "3429831"
    },
    {
      "date": "2026-03-06",
      "open": "49.24",
      "high": "50.2799",
      "low": "46.78",
      "close": "47.07",
      "volume": "4175144"
    },
    {
      "date": "2026-03-09",
      "open": "46.26",
      "high": "49.20",
      "low": "44.12",
      "close": "48.74",
      "volume": "3647205"
    },
    {
      "date": "2026-03-10",
      "open": "48.94",
      "high": "50.97",
      "low": "48.06",
      "close": "49.18",
      "volume": "4504187"
    },
    {
      "date": "2026-03-11",
      "open": "49.20",
      "high": "52.64",
      "low": "49.161",
      "close": "51.12",
      "volume": "3937248"
    },
    {
      "date": "2026-03-12",
      "open": "49.67",
      "high": "49.91",
      "low": "46.94",
      "close": "48.54",
      "volume": "3681900"
    },
    {
      "date": "2026-03-13",
      "open": "50.00",
      "high": "51.92",
      "low": "47.96",
      "close": "48.32",
      "volume": "2725223"
    },
    {
      "date": "2026-03-16",
      "open": "50.66",
      "high": "51.89",
      "low": "49.92",
      "close": "51.19",
      "volume": "3510902"
    },
    {
      "date": "2026-03-17",
      "open": "50.85",
      "high": "52.747",
      "low": "50.79",
      "close": "51.79",
      "volume": "2547895"
    },
    {
      "date": "2026-03-18",
      "open": "50.465",
      "high": "51.77",
      "low": "48.84",
      "close": "49.36",
      "volume": "3790092"
    },
    {
      "date": "2026-03-19",
      "open": "48.03",
      "high": "50.96",
      "low": "46.61",
      "close": "50.14",
      "volume": "3577403"
    },
    {
      "date": "2026-03-20",
      "open": "50.14",
      "high": "51.18",
      "low": "46.59",
      "close": "47.46",
      "volume": "4336277"
    },
    {
      "date": "2026-03-23",
      "open": "49.47",
      "high": "53.445",
      "low": "49.25",
      "close": "52.94",
      "volume": "7279596"
    },
    {
      "date": "2026-03-24",
      "open": "52.06",
      "high": "53.48",
      "low": "50.48",
      "close": "53.25",
      "volume": "4242615"
    },
    {
      "date": "2026-03-25",
      "open": "55.09",
      "high": "56.87",
      "low": "54.81",
      "close": "55.62",
      "volume": "4528908"
    },
    {
      "date": "2026-03-26",
      "open": "53.50",
      "high": "53.85",
      "low": "49.55",
      "close": "50.58",
      "volume": "4985695"
    },
    {
      "date": "2026-03-27",
      "open": "49.72",
      "high": "49.99",
      "low": "46.655",
      "close": "47.405",
      "volume": "4668603"
    },
    {
      "date": "2026-03-30",
      "open": "48.21",
      "high": "48.80",
      "low": "42.06",
      "close": "42.72",
      "volume": "4809981"
    },
    {
      "date": "2026-03-31",
      "open": "44.03",
      "high": "47.03",
      "low": "43.75",
      "close": "46.91",
      "volume": "4270500"
    },
    {
      "date": "2026-04-01",
      "open": "48.80",
      "high": "49.50",
      "low": "47.31",
      "close": "47.36",
      "volume": "3418163"
    },
    {
      "date": "2026-04-02",
      "open": "44.90",
      "high": "49.90",
      "low": "44.21",
      "close": "48.11",
      "volume": "3688873"
    },
    {
      "date": "2026-04-06",
      "open": "48.50",
      "high": "50.18",
      "low": "48.15",
      "close": "49.58",
      "volume": "2074314"
    },
    {
      "date": "2026-04-07",
      "open": "49.70",
      "high": "52.71",
      "low": "48.05",
      "close": "52.66",
      "volume": "4380058"
    },
    {
      "date": "2026-04-08",
      "open": "57.085",
      "high": "63.66",
      "low": "56.98",
      "close": "61.43",
      "volume": "11123430"
    },
    {
      "date": "2026-04-09",
      "open": "61.06",
      "high": "67.08",
      "low": "60.5488",
      "close": "63.42",
      "volume": "8390137"
    },
    {
      "date": "2026-04-10",
      "open": "64.50",
      "high": "68.66",
      "low": "64.50",
      "close": "66.085",
      "volume": "5824931"
    },
    {
      "date": "2026-04-13",
      "open": "64.70",
      "high": "71.16",
      "low": "63.2301",
      "close": "69.76",
      "volume": "5636367"
    },
    {
      "date": "2026-04-14",
      "open": "72.3303",
      "high": "74.6481",
      "low": "71.15",
      "close": "71.74",
      "volume": "4913935"
    },
    {
      "date": "2026-04-15",
      "open": "71.66",
      "high": "72.32",
      "low": "68.32",
      "close": "71.09",
      "volume": "5361623"
    },
    {
      "date": "2026-04-16",
      "open": "71.36",
      "high": "71.66",
      "low": "68.05",
      "close": "70.92",
      "volume": "3454905"
    },
    {
      "date": "2026-04-17",
      "open": "73.47",
      "high": "76.08",
      "low": "72.08",
      "close": "74.90",
      "volume": "6005975"
    },
    {
      "date": "2026-04-20",
      "open": "73.99",
      "high": "79.04",
      "low": "73.74",
      "close": "78.99",
      "volume": "4876901"
    },
    {
      "date": "2026-04-21",
      "open": "80.12",
      "high": "82.20",
      "low": "75.81",
      "close": "76.58",
      "volume": "4410533"
    },
    {
      "date": "2026-04-22",
      "open": "80.40",
      "high": "82.4936",
      "low": "79.80",
      "close": "80.74",
      "volume": "3965004"
    },
    {
      "date": "2026-04-23",
      "open": "80.00",
      "high": "83.18",
      "low": "77.77",
      "close": "78.77",
      "volume": "4367398"
    },
    {
      "date": "2026-04-24",
      "open": "80.24",
      "high": "82.10",
      "low": "76.83",
      "close": "76.87",
      "volume": "5310972"
    },
    {
      "date": "2026-04-27",
      "open": "76.87",
      "high": "76.89",
      "low": "74.1201",
      "close": "75.71",
      "volume": "2540353"
    },
    {
      "date": "2026-04-28",
      "open": "71.651",
      "high": "73.57",
      "low": "69.50",
      "close": "72.11",
      "volume": "3867259"
    },
    {
      "date": "2026-04-29",
      "open": "72.79",
      "high": "72.91",
      "low": "69.30",
      "close": "71.00",
      "volume": "2312365"
    },
    {
      "date": "2026-04-30",
      "open": "74.41",
      "high": "76.94",
      "low": "73.30",
      "close": "75.78",
      "volume": "4427796"
    },
    {
      "date": "2026-05-01",
      "open": "77.00",
      "high": "79.10",
      "low": "76.0914",
      "close": "76.98",
      "volume": "2745561"
    },
    {
      "date": "2026-05-04",
      "open": "77.63",
      "high": "78.53",
      "low": "74.90",
      "close": "78.08",
      "volume": "3035304"
    },
    {
      "date": "2026-05-05",
      "open": "79.78",
      "high": "80.76",
      "low": "77.0016",
      "close": "80.51",
      "volume": "3717704"
    },
    {
      "date": "2026-05-06",
      "open": "101.57",
      "high": "111.33",
      "low": "96.39",
      "close": "108.94",
      "volume": "19778870"
    },
    {
      "date": "2026-05-07",
      "open": "105.105",
      "high": "105.105",
      "low": "93.80",
      "close": "101.18",
      "volume": "9280447"
    },
    {
      "date": "2026-05-08",
      "open": "105.77",
      "high": "106.18",
      "low": "96.79",
      "close": "98.46",
      "volume": "5297415"
    },
    {
      "date": "2026-05-11",
      "open": "97.865",
      "high": "106.33",
      "low": "94.20",
      "close": "102.19",
      "volume": "5772444"
    },
    {
      "date": "2026-05-12",
      "open": "99.85",
      "high": "108.05",
      "low": "97.44",
      "close": "107.31",
      "volume": "4582371"
    },
    {
      "date": "2026-05-13",
      "open": "107.48",
      "high": "112.26",
      "low": "103.01",
      "close": "108.32",
      "volume": "4664087"
    },
    {
      "date": "2026-05-14",
      "open": "108.47",
      "high": "110.66",
      "low": "104.51",
      "close": "109.37",
      "volume": "4560167"
    },
    {
      "date": "2026-05-15",
      "open": "104.30",
      "high": "104.47",
      "low": "99.52",
      "close": "102.47",
      "volume": "4781089"
    },
    {
      "date": "2026-05-18",
      "open": "100.50",
      "high": "101.00",
      "low": "92.502",
      "close": "96.20",
      "volume": "5593962"
    },
    {
      "date": "2026-05-19",
      "open": "95.21",
      "high": "96.00",
      "low": "86.82",
      "close": "93.31",
      "volume": "5234986"
    },
    {
      "date": "2026-05-20",
      "open": "97.10",
      "high": "100.56",
      "low": "94.84",
      "close": "96.51",
      "volume": "4110971"
    },
    {
      "date": "2026-05-21",
      "open": "96.87",
      "high": "105.43",
      "low": "96.20",
      "close": "105.26",
      "volume": "4449830"
    },
    {
      "date": "2026-05-22",
      "open": "104.20",
      "high": "108.5299",
      "low": "101.45",
      "close": "105.90",
      "volume": "3307149"
    },
    {
      "date": "2026-05-26",
      "open": "111.90",
      "high": "116.45",
      "low": "110.36",
      "close": "112.54",
      "volume": "5049622"
    },
    {
      "date": "2026-05-27",
      "open": "113.39",
      "high": "119.61",
      "low": "109.635",
      "close": "117.64",
      "volume": "4067322"
    },
    {
      "date": "2026-05-28",
      "open": "119.00",
      "high": "126.26",
      "low": "114.66",
      "close": "124.24",
      "volume": "4850629"
    },
    {
      "date": "2026-05-29",
      "open": "123.50",
      "high": "126.651",
      "low": "119.58",
      "close": "124.83",
      "volume": "3951994"
    },
    {
      "date": "2026-06-01",
      "open": "123.03",
      "high": "134.3847",
      "low": "120.05",
      "close": "132.38",
      "volume": "4317344"
    },
    {
      "date": "2026-06-02",
      "open": "134.19",
      "high": "140.80",
      "low": "130.53",
      "close": "133.02",
      "volume": "3644250"
    },
    {
      "date": "2026-06-03",
      "open": "133.83",
      "high": "135.31",
      "low": "126.84",
      "close": "131.29",
      "volume": "3281449"
    },
    {
      "date": "2026-06-04",
      "open": "124.69",
      "high": "130.58",
      "low": "120.4189",
      "close": "127.76",
      "volume": "3740540"
    },
    {
      "date": "2026-06-05",
      "open": "122.25",
      "high": "122.62",
      "low": "108.12",
      "close": "112.24",
      "volume": "6012834"
    },
    {
      "date": "2026-06-08",
      "open": "119.00",
      "high": "121.38",
      "low": "113.64",
      "close": "119.60",
      "volume": "3601584"
    },
    {
      "date": "2026-06-09",
      "open": "122.90",
      "high": "124.9799",
      "low": "107.32",
      "close": "112.65",
      "volume": "4528313"
    },
    {
      "date": "2026-06-10",
      "open": "111.00",
      "high": "116.89",
      "low": "104.2501",
      "close": "105.68",
      "volume": "2687036"
    },
    {
      "date": "2026-06-11",
      "open": "107.64",
      "high": "117.24",
      "low": "107.35",
      "close": "116.31",
      "volume": "4294705"
    },
    {
      "date": "2026-06-12",
      "open": "116.75",
      "high": "124.30",
      "low": "115.02",
      "close": "118.86",
      "volume": "2846962"
    },
    {
      "date": "2026-06-15",
      "open": "125.99",
      "high": "128.60",
      "low": "118.74",
      "close": "120.18",
      "volume": "3643790"
    },
    {
      "date": "2026-06-16",
      "open": "121.25",
      "high": "124.95",
      "low": "119.24",
      "close": "121.48",
      "volume": "3500003"
    },
    {
      "date": "2026-06-17",
      "open": "121.39",
      "high": "126.28",
      "low": "118.08",
      "close": "118.88",
      "volume": "4731210"
    },
    {
      "date": "2026-06-18",
      "open": "123.37",
      "high": "126.92",
      "low": "119.15",
      "close": "124.44",
      "volume": "4299977"
    },
    {
      "date": "2026-06-22",
      "open": "127.63",
      "high": "129.88",
      "low": "118.6006",
      "close": "121.04",
      "volume": "3833774"
    },
    {
      "date": "2026-06-23",
      "open": "113.22",
      "high": "124.29",
      "low": "111.11",
      "close": "120.51",
      "volume": "3566899"
    },
    {
      "date": "2026-06-24",
      "open": "120.00",
      "high": "120.47",
      "low": "111.5101",
      "close": "116.10",
      "volume": "3875703"
    },
    {
      "date": "2026-06-25",
      "open": "120.10",
      "high": "121.9948",
      "low": "109.30",
      "close": "117.68",
      "volume": "3191660"
    },
    {
      "date": "2026-06-26",
      "open": "113.71",
      "high": "123.88",
      "low": "109.51",
      "close": "123.02",
      "volume": "11587070"
    },
    {
      "date": "2026-06-29",
      "open": "125.26",
      "high": "126.4585",
      "low": "111.25",
      "close": "118.27",
      "volume": "3932282"
    },
    {
      "date": "2026-06-30",
      "open": "115.25",
      "high": "117.45",
      "low": "112.7322",
      "close": "115.445",
      "volume": "3724151"
    },
    {
      "date": "2026-07-01",
      "open": "110.00",
      "high": "111.86",
      "low": "98.67",
      "close": "105.79",
      "volume": "6183584"
    },
    {
      "date": "2026-07-02",
      "open": "106.84",
      "high": "108.49",
      "low": "94.0183",
      "close": "97.14",
      "volume": "5621743"
    },
    {
      "date": "2026-07-06",
      "open": "103.48",
      "high": "109.80",
      "low": "101.70",
      "close": "103.78",
      "volume": "4205127"
    },
    {
      "date": "2026-07-07",
      "open": "101.59",
      "high": "102.19",
      "low": "92.56",
      "close": "96.74",
      "volume": "4172074"
    },
    {
      "date": "2026-07-08",
      "open": "95.295",
      "high": "106.39",
      "low": "94.49",
      "close": "106.11",
      "volume": "3444412"
    },
    {
      "date": "2026-07-09",
      "open": "110.50",
      "high": "112.39",
      "low": "105.72",
      "close": "106.22",
      "volume": "3078906"
    },
    {
      "date": "2026-07-10",
      "open": "106.11",
      "high": "107.0227",
      "low": "99.91",
      "close": "102.22",
      "volume": "2550932"
    },
    {
      "date": "2026-07-13",
      "open": "100.28",
      "high": "102.28",
      "low": "95.825",
      "close": "99.17",
      "volume": "2563634"
    },
    {
      "date": "2026-07-14",
      "open": "103.11",
      "high": "104.00",
      "low": "96.07",
      "close": "98.33",
      "volume": "2721445"
    },
    {
      "date": "2026-07-15",
      "open": "99.45",
      "high": "106.135",
      "low": "95.64",
      "close": "103.03",
      "volume": "4125035"
    },
    {
      "date": "2026-07-16",
      "open": "98.13",
      "high": "101.67",
      "low": "90.02",
      "close": "91.91",
      "volume": "4460193"
    },
    {
      "date": "2026-07-17",
      "open": "87.02",
      "high": "96.02",
      "low": "83.30",
      "close": "91.45",
      "volume": "4603858"
    },
    {
      "date": "2026-07-20",
      "open": "101.51",
      "high": "107.00",
      "low": "99.10",
      "close": "100.93",
      "volume": "7269371"
    },
    {
      "date": "2026-07-21",
      "open": "104.66",
      "high": "110.47",
      "low": "103.8009",
      "close": "108.98",
      "volume": "4274230"
    },
    {
      "date": "2026-07-22",
      "open": "105.12",
      "high": "114.60",
      "low": "105.0701",
      "close": "109.86",
      "volume": "2841088"
    },
    {
      "date": "2026-07-23",
      "open": "111.03",
      "high": "120.38",
      "low": "110.23",
      "close": "117.67",
      "volume": "6157966"
    },
    {
      "date": "2026-07-24",
      "open": "116.26",
      "high": "117.98",
      "low": "109.00",
      "close": "109.99",
      "volume": "3679968"
    },
    {
      "date": "2026-07-27",
      "open": "111.80",
      "high": "112.60",
      "low": "100.88",
      "close": "104.59",
      "volume": "3993543"
    },
    {
      "date": "2026-07-28",
      "open": "100.69",
      "high": "103.04",
      "low": "91.60",
      "close": "101.14",
      "volume": "4656580"
    },
    {
      "date": "2026-07-29",
      "open": "100.01",
      "high": "100.34",
      "low": "86.89",
      "close": "88.18",
      "volume": "7205104"
    },
    {
      "date": "2026-07-30",
      "open": "98.20",
      "high": "108.73",
      "low": "97.57",
      "close": "108.27",
      "volume": "5492177"
    },
    {
      "date": "2026-07-31",
      "open": "114.22",
      "high": "116.72",
      "low": "104.62",
      "close": "107.63",
      "volume": "4589664"
    },
    {
      "date": "2026-08-03",
      "open": "103.90",
      "high": "113.415",
      "low": "101.50",
      "close": "112.08",
      "volume": "3503311"
    },
    {
      "date": "2026-08-04",
      "open": "103.51",
      "high": "110.93",
      "low": "100.85",
      "close": "101.16",
      "volume": "6953608"
    },
    {
      "date": "2026-08-05",
      "open": "101.58",
      "high": "104.80",
      "low": "92.57",
      "close": "92.76",
      "volume": "4717468"
    }
  ]
}