{
  "source": "https://api.nasdaq.com/api/quote/CART/historical",
  "symbol": "CART",
  "requested_from_date": "2023-09-19",
  "requested_to_date": "2026-08-06",
  "row_count": 722,
  "rows": [
    {
      "date": "2023-09-19",
      "open": "42.00",
      "high": "42.95",
      "low": "33.67",
      "close": "33.70",
      "volume": "39495930"
    },
    {
      "date": "2023-09-20",
      "open": "32.01",
      "high": "33.48",
      "low": "29.96",
      "close": "30.10",
      "volume": "16366020"
    },
    {
      "date": "2023-09-21",
      "open": "30.21",
      "high": "31.90",
      "low": "29.90",
      "close": "30.65",
      "volume": "7307900"
    },
    {
      "date": "2023-09-22",
      "open": "31.56",
      "high": "31.60",
      "low": "29.91",
      "close": "30.00",
      "volume": "4459439"
    },
    {
      "date": "2023-09-25",
      "open": "29.90",
      "high": "30.42",
      "low": "29.05",
      "close": "30.39",
      "volume": "3681167"
    },
    {
      "date": "2023-09-26",
      "open": "30.20",
      "high": "30.30",
      "low": "29.75",
      "close": "29.89",
      "volume": "1564888"
    },
    {
      "date": "2023-09-27",
      "open": "29.75",
      "high": "30.00",
      "low": "28.26",
      "close": "28.54",
      "volume": "2995371"
    },
    {
      "date": "2023-09-28",
      "open": "28.44",
      "high": "30.16",
      "low": "28.4315",
      "close": "29.83",
      "volume": "2095791"
    },
    {
      "date": "2023-09-29",
      "open": "30.10",
      "high": "30.88",
      "low": "29.19",
      "close": "29.69",
      "volume": "1928637"
    },
    {
      "date": "2023-10-02",
      "open": "29.34",
      "high": "29.72",
      "low": "26.90",
      "close": "26.96",
      "volume": "4915635"
    },
    {
      "date": "2023-10-03",
      "open": "26.66",
      "high": "27.38",
      "low": "26.11",
      "close": "26.54",
      "volume": "1795208"
    },
    {
      "date": "2023-10-04",
      "open": "26.37",
      "high": "27.513",
      "low": "26.20",
      "close": "27.31",
      "volume": "935538"
    },
    {
      "date": "2023-10-05",
      "open": "26.94",
      "high": "27.80",
      "low": "25.70",
      "close": "26.20",
      "volume": "1742046"
    },
    {
      "date": "2023-10-06",
      "open": "26.20",
      "high": "26.22",
      "low": "24.68",
      "close": "25.47",
      "volume": "2728339"
    },
    {
      "date": "2023-10-09",
      "open": "25.00",
      "high": "25.125",
      "low": "23.36",
      "close": "24.66",
      "volume": "2615110"
    },
    {
      "date": "2023-10-10",
      "open": "24.66",
      "high": "27.49",
      "low": "24.66",
      "close": "26.92",
      "volume": "5378288"
    },
    {
      "date": "2023-10-11",
      "open": "26.92",
      "high": "27.0701",
      "low": "24.77",
      "close": "24.94",
      "volume": "3310163"
    },
    {
      "date": "2023-10-12",
      "open": "25.28",
      "high": "25.52",
      "low": "23.64",
      "close": "24.72",
      "volume": "3543025"
    },
    {
      "date": "2023-10-13",
      "open": "24.31",
      "high": "26.20",
      "low": "24.31",
      "close": "25.57",
      "volume": "1738917"
    },
    {
      "date": "2023-10-16",
      "open": "26.10",
      "high": "26.15",
      "low": "24.55",
      "close": "24.85",
      "volume": "2097442"
    },
    {
      "date": "2023-10-17",
      "open": "25.15",
      "high": "25.15",
      "low": "24.37",
      "close": "24.52",
      "volume": "1149912"
    },
    {
      "date": "2023-10-18",
      "open": "24.62",
      "high": "25.43",
      "low": "24.095",
      "close": "25.41",
      "volume": "1186141"
    },
    {
      "date": "2023-10-19",
      "open": "25.04",
      "high": "25.49",
      "low": "24.40",
      "close": "24.43",
      "volume": "1013802"
    },
    {
      "date": "2023-10-20",
      "open": "24.51",
      "high": "26.12",
      "low": "24.16",
      "close": "24.85",
      "volume": "1394500"
    },
    {
      "date": "2023-10-23",
      "open": "24.66",
      "high": "24.94",
      "low": "24.11",
      "close": "24.62",
      "volume": "1003992"
    },
    {
      "date": "2023-10-24",
      "open": "24.50",
      "high": "26.80",
      "low": "24.336",
      "close": "26.40",
      "volume": "1904685"
    },
    {
      "date": "2023-10-25",
      "open": "25.83",
      "high": "26.1399",
      "low": "24.48",
      "close": "25.16",
      "volume": "654498"
    },
    {
      "date": "2023-10-26",
      "open": "25.16",
      "high": "25.38",
      "low": "24.36",
      "close": "24.69",
      "volume": "876779"
    },
    {
      "date": "2023-10-27",
      "open": "24.80",
      "high": "25.555",
      "low": "24.59",
      "close": "24.91",
      "volume": "790539"
    },
    {
      "date": "2023-10-30",
      "open": "24.94",
      "high": "25.99",
      "low": "24.81",
      "close": "25.83",
      "volume": "496658"
    },
    {
      "date": "2023-10-31",
      "open": "25.83",
      "high": "25.87",
      "low": "24.41",
      "close": "24.63",
      "volume": "1008603"
    },
    {
      "date": "2023-11-01",
      "open": "24.90",
      "high": "25.07",
      "low": "24.31",
      "close": "25.05",
      "volume": "566175"
    },
    {
      "date": "2023-11-02",
      "open": "25.66",
      "high": "26.97",
      "low": "25.07",
      "close": "26.66",
      "volume": "1951921"
    },
    {
      "date": "2023-11-03",
      "open": "26.75",
      "high": "28.88",
      "low": "26.54",
      "close": "26.91",
      "volume": "2488918"
    },
    {
      "date": "2023-11-06",
      "open": "27.30",
      "high": "27.945",
      "low": "26.66",
      "close": "27.31",
      "volume": "919381"
    },
    {
      "date": "2023-11-07",
      "open": "27.50",
      "high": "29.28",
      "low": "27.13",
      "close": "28.47",
      "volume": "1743331"
    },
    {
      "date": "2023-11-08",
      "open": "28.62",
      "high": "28.62",
      "low": "26.82",
      "close": "27.24",
      "volume": "2767405"
    },
    {
      "date": "2023-11-09",
      "open": "27.46",
      "high": "27.4851",
      "low": "23.55",
      "close": "24.48",
      "volume": "5361386"
    },
    {
      "date": "2023-11-10",
      "open": "24.59",
      "high": "26.34",
      "low": "24.41",
      "close": "25.21",
      "volume": "2269662"
    },
    {
      "date": "2023-11-13",
      "open": "25.01",
      "high": "25.98",
      "low": "24.77",
      "close": "25.56",
      "volume": "1361006"
    },
    {
      "date": "2023-11-14",
      "open": "25.83",
      "high": "26.58",
      "low": "25.0915",
      "close": "25.88",
      "volume": "974582"
    },
    {
      "date": "2023-11-15",
      "open": "25.88",
      "high": "26.9598",
      "low": "25.86",
      "close": "25.90",
      "volume": "1099964"
    },
    {
      "date": "2023-11-16",
      "open": "25.50",
      "high": "25.80",
      "low": "24.86",
      "close": "25.04",
      "volume": "1306567"
    },
    {
      "date": "2023-11-17",
      "open": "25.10",
      "high": "25.43",
      "low": "24.89",
      "close": "25.25",
      "volume": "696831"
    },
    {
      "date": "2023-11-20",
      "open": "25.20",
      "high": "26.00",
      "low": "24.93",
      "close": "25.85",
      "volume": "978922"
    },
    {
      "date": "2023-11-21",
      "open": "25.52",
      "high": "25.77",
      "low": "24.63",
      "close": "24.69",
      "volume": "1027379"
    },
    {
      "date": "2023-11-22",
      "open": "24.95",
      "high": "25.19",
      "low": "24.66",
      "close": "25.06",
      "volume": "842560"
    },
    {
      "date": "2023-11-24",
      "open": "24.94",
      "high": "25.87",
      "low": "24.87",
      "close": "25.68",
      "volume": "340472"
    },
    {
      "date": "2023-11-27",
      "open": "25.77",
      "high": "25.87",
      "low": "25.00",
      "close": "25.16",
      "volume": "750042"
    },
    {
      "date": "2023-11-28",
      "open": "25.05",
      "high": "25.93",
      "low": "24.79",
      "close": "25.46",
      "volume": "781366"
    },
    {
      "date": "2023-11-29",
      "open": "25.56",
      "high": "27.68",
      "low": "25.42",
      "close": "25.51",
      "volume": "1790513"
    },
    {
      "date": "2023-11-30",
      "open": "25.67",
      "high": "25.86",
      "low": "24.11",
      "close": "24.19",
      "volume": "2169678"
    },
    {
      "date": "2023-12-01",
      "open": "24.08",
      "high": "25.54",
      "low": "23.90",
      "close": "25.37",
      "volume": "1709804"
    },
    {
      "date": "2023-12-04",
      "open": "25.26",
      "high": "25.76",
      "low": "24.2315",
      "close": "24.41",
      "volume": "1996941"
    },
    {
      "date": "2023-12-05",
      "open": "24.20",
      "high": "24.36",
      "low": "23.325",
      "close": "23.73",
      "volume": "1897928"
    },
    {
      "date": "2023-12-06",
      "open": "23.68",
      "high": "24.55",
      "low": "23.26",
      "close": "23.51",
      "volume": "1296894"
    },
    {
      "date": "2023-12-07",
      "open": "23.60",
      "high": "24.31",
      "low": "23.31",
      "close": "23.71",
      "volume": "1586478"
    },
    {
      "date": "2023-12-08",
      "open": "23.89",
      "high": "24.64",
      "low": "23.71",
      "close": "24.44",
      "volume": "1623832"
    },
    {
      "date": "2023-12-11",
      "open": "24.54",
      "high": "24.70",
      "low": "24.02",
      "close": "24.23",
      "volume": "684143"
    },
    {
      "date": "2023-12-12",
      "open": "23.93",
      "high": "24.13",
      "low": "23.35",
      "close": "23.53",
      "volume": "1361510"
    },
    {
      "date": "2023-12-13",
      "open": "23.66",
      "high": "24.99",
      "low": "23.465",
      "close": "24.88",
      "volume": "1402611"
    },
    {
      "date": "2023-12-14",
      "open": "25.50",
      "high": "26.38",
      "low": "25.22",
      "close": "26.03",
      "volume": "1917543"
    },
    {
      "date": "2023-12-15",
      "open": "26.18",
      "high": "26.34",
      "low": "24.01",
      "close": "24.60",
      "volume": "3061403"
    },
    {
      "date": "2023-12-18",
      "open": "24.74",
      "high": "25.13",
      "low": "24.52",
      "close": "25.10",
      "volume": "1394033"
    },
    {
      "date": "2023-12-19",
      "open": "25.25",
      "high": "25.46",
      "low": "24.5204",
      "close": "24.61",
      "volume": "1716031"
    },
    {
      "date": "2023-12-20",
      "open": "24.39",
      "high": "24.65",
      "low": "23.15",
      "close": "23.15",
      "volume": "2471178"
    },
    {
      "date": "2023-12-21",
      "open": "23.56",
      "high": "23.71",
      "low": "23.02",
      "close": "23.39",
      "volume": "2588270"
    },
    {
      "date": "2023-12-22",
      "open": "23.55",
      "high": "24.22",
      "low": "23.30",
      "close": "23.785",
      "volume": "1167638"
    },
    {
      "date": "2023-12-26",
      "open": "23.96",
      "high": "24.20",
      "low": "23.60",
      "close": "24.19",
      "volume": "1079143"
    },
    {
      "date": "2023-12-27",
      "open": "24.22",
      "high": "24.70",
      "low": "23.68",
      "close": "23.93",
      "volume": "1073467"
    },
    {
      "date": "2023-12-28",
      "open": "23.81",
      "high": "24.24",
      "low": "23.54",
      "close": "23.84",
      "volume": "878557"
    },
    {
      "date": "2023-12-29",
      "open": "23.77",
      "high": "24.39",
      "low": "23.38",
      "close": "23.47",
      "volume": "1207264"
    },
    {
      "date": "2024-01-02",
      "open": "23.44",
      "high": "24.25",
      "low": "23.15",
      "close": "24.03",
      "volume": "1365580"
    },
    {
      "date": "2024-01-03",
      "open": "23.72",
      "high": "24.99",
      "low": "23.52",
      "close": "23.56",
      "volume": "2659112"
    },
    {
      "date": "2024-01-04",
      "open": "23.50",
      "high": "23.92",
      "low": "22.81",
      "close": "22.99",
      "volume": "1879516"
    },
    {
      "date": "2024-01-05",
      "open": "23.11",
      "high": "23.11",
      "low": "22.13",
      "close": "22.43",
      "volume": "2110613"
    },
    {
      "date": "2024-01-08",
      "open": "22.43",
      "high": "23.41",
      "low": "22.365",
      "close": "23.40",
      "volume": "2039960"
    },
    {
      "date": "2024-01-09",
      "open": "22.94",
      "high": "23.0435",
      "low": "22.25",
      "close": "22.97",
      "volume": "2309536"
    },
    {
      "date": "2024-01-10",
      "open": "23.08",
      "high": "23.87",
      "low": "23.02",
      "close": "23.40",
      "volume": "1429833"
    },
    {
      "date": "2024-01-11",
      "open": "23.39",
      "high": "23.59",
      "low": "22.60",
      "close": "23.23",
      "volume": "1304412"
    },
    {
      "date": "2024-01-12",
      "open": "23.42",
      "high": "23.50",
      "low": "22.86",
      "close": "23.09",
      "volume": "859789"
    },
    {
      "date": "2024-01-16",
      "open": "22.96",
      "high": "24.11",
      "low": "22.70",
      "close": "23.88",
      "volume": "1659556"
    },
    {
      "date": "2024-01-17",
      "open": "25.19",
      "high": "25.93",
      "low": "24.7201",
      "close": "25.67",
      "volume": "4210554"
    },
    {
      "date": "2024-01-18",
      "open": "25.65",
      "high": "27.19",
      "low": "25.31",
      "close": "25.63",
      "volume": "3628054"
    },
    {
      "date": "2024-01-19",
      "open": "25.70",
      "high": "26.165",
      "low": "25.32",
      "close": "26.01",
      "volume": "1486896"
    },
    {
      "date": "2024-01-22",
      "open": "26.50",
      "high": "27.9433",
      "low": "26.29",
      "close": "27.17",
      "volume": "2710247"
    },
    {
      "date": "2024-01-23",
      "open": "27.25",
      "high": "27.57",
      "low": "24.8901",
      "close": "25.23",
      "volume": "4177565"
    },
    {
      "date": "2024-01-24",
      "open": "25.29",
      "high": "25.4643",
      "low": "24.42",
      "close": "24.80",
      "volume": "3399101"
    },
    {
      "date": "2024-01-25",
      "open": "25.24",
      "high": "26.01",
      "low": "25.05",
      "close": "25.54",
      "volume": "1718573"
    },
    {
      "date": "2024-01-26",
      "open": "25.50",
      "high": "26.36",
      "low": "25.22",
      "close": "25.48",
      "volume": "1414682"
    },
    {
      "date": "2024-01-29",
      "open": "25.46",
      "high": "25.92",
      "low": "24.82",
      "close": "25.88",
      "volume": "1910069"
    },
    {
      "date": "2024-01-30",
      "open": "25.74",
      "high": "25.92",
      "low": "24.77",
      "close": "25.46",
      "volume": "1839171"
    },
    {
      "date": "2024-01-31",
      "open": "25.17",
      "high": "25.37",
      "low": "24.445",
      "close": "24.47",
      "volume": "1806623"
    },
    {
      "date": "2024-02-01",
      "open": "24.57",
      "high": "25.58",
      "low": "24.14",
      "close": "25.25",
      "volume": "2945095"
    },
    {
      "date": "2024-02-02",
      "open": "25.04",
      "high": "25.525",
      "low": "24.60",
      "close": "25.08",
      "volume": "2004705"
    },
    {
      "date": "2024-02-05",
      "open": "25.01",
      "high": "25.01",
      "low": "23.59",
      "close": "23.94",
      "volume": "2873530"
    },
    {
      "date": "2024-02-06",
      "open": "23.86",
      "high": "24.54",
      "low": "23.59",
      "close": "24.47",
      "volume": "2780036"
    },
    {
      "date": "2024-02-07",
      "open": "24.45",
      "high": "25.05",
      "low": "24.04",
      "close": "24.46",
      "volume": "1922246"
    },
    {
      "date": "2024-02-08",
      "open": "24.43",
      "high": "26.97",
      "low": "24.43",
      "close": "26.07",
      "volume": "5722388"
    },
    {
      "date": "2024-02-09",
      "open": "25.16",
      "high": "27.28",
      "low": "24.90",
      "close": "26.60",
      "volume": "4212137"
    },
    {
      "date": "2024-02-12",
      "open": "26.25",
      "high": "27.99",
      "low": "26.08",
      "close": "27.38",
      "volume": "2788776"
    },
    {
      "date": "2024-02-13",
      "open": "25.86",
      "high": "27.975",
      "low": "25.56",
      "close": "27.85",
      "volume": "7346521"
    },
    {
      "date": "2024-02-14",
      "open": "26.26",
      "high": "27.66",
      "low": "24.98",
      "close": "27.33",
      "volume": "12161520"
    },
    {
      "date": "2024-02-15",
      "open": "26.26",
      "high": "26.78",
      "low": "24.52",
      "close": "26.23",
      "volume": "24952300"
    },
    {
      "date": "2024-02-16",
      "open": "25.55",
      "high": "28.26",
      "low": "25.55",
      "close": "26.77",
      "volume": "11322940"
    },
    {
      "date": "2024-02-20",
      "open": "27.00",
      "high": "28.97",
      "low": "26.82",
      "close": "27.70",
      "volume": "11612370"
    },
    {
      "date": "2024-02-21",
      "open": "27.64",
      "high": "29.236",
      "low": "27.555",
      "close": "28.83",
      "volume": "7469031"
    },
    {
      "date": "2024-02-22",
      "open": "28.90",
      "high": "30.10",
      "low": "28.56",
      "close": "29.88",
      "volume": "7706398"
    },
    {
      "date": "2024-02-23",
      "open": "31.00",
      "high": "32.19",
      "low": "29.58",
      "close": "30.59",
      "volume": "11108400"
    },
    {
      "date": "2024-02-26",
      "open": "30.36",
      "high": "31.46",
      "low": "29.72",
      "close": "31.39",
      "volume": "4965528"
    },
    {
      "date": "2024-02-27",
      "open": "31.45",
      "high": "32.15",
      "low": "30.88",
      "close": "31.56",
      "volume": "5405230"
    },
    {
      "date": "2024-02-28",
      "open": "31.22",
      "high": "32.30",
      "low": "30.935",
      "close": "31.22",
      "volume": "5415309"
    },
    {
      "date": "2024-02-29",
      "open": "31.55",
      "high": "32.91",
      "low": "31.3001",
      "close": "32.54",
      "volume": "4780419"
    },
    {
      "date": "2024-03-01",
      "open": "32.29",
      "high": "34.60",
      "low": "32.2407",
      "close": "33.17",
      "volume": "5947421"
    },
    {
      "date": "2024-03-04",
      "open": "32.92",
      "high": "34.15",
      "low": "32.60",
      "close": "33.70",
      "volume": "5557246"
    },
    {
      "date": "2024-03-05",
      "open": "33.64",
      "high": "34.17",
      "low": "32.30",
      "close": "32.81",
      "volume": "4712528"
    },
    {
      "date": "2024-03-06",
      "open": "33.03",
      "high": "34.3099",
      "low": "32.92",
      "close": "33.62",
      "volume": "4359325"
    },
    {
      "date": "2024-03-07",
      "open": "33.62",
      "high": "35.265",
      "low": "33.62",
      "close": "34.39",
      "volume": "4299230"
    },
    {
      "date": "2024-03-08",
      "open": "34.38",
      "high": "34.7398",
      "low": "33.85",
      "close": "34.38",
      "volume": "4319813"
    },
    {
      "date": "2024-03-11",
      "open": "34.38",
      "high": "35.00",
      "low": "34.15",
      "close": "34.50",
      "volume": "3068502"
    },
    {
      "date": "2024-03-12",
      "open": "34.79",
      "high": "35.77",
      "low": "34.705",
      "close": "35.51",
      "volume": "2719932"
    },
    {
      "date": "2024-03-13",
      "open": "35.10",
      "high": "35.76",
      "low": "34.61",
      "close": "35.35",
      "volume": "2604784"
    },
    {
      "date": "2024-03-14",
      "open": "36.00",
      "high": "36.2904",
      "low": "35.03",
      "close": "35.74",
      "volume": "3521372"
    },
    {
      "date": "2024-03-15",
      "open": "35.75",
      "high": "37.09",
      "low": "35.695",
      "close": "35.80",
      "volume": "4542532"
    },
    {
      "date": "2024-03-18",
      "open": "35.85",
      "high": "37.96",
      "low": "35.77",
      "close": "37.25",
      "volume": "4261330"
    },
    {
      "date": "2024-03-19",
      "open": "37.39",
      "high": "37.5211",
      "low": "36.17",
      "close": "36.99",
      "volume": "2651903"
    },
    {
      "date": "2024-03-20",
      "open": "37.00",
      "high": "38.28",
      "low": "36.82",
      "close": "38.08",
      "volume": "4203765"
    },
    {
      "date": "2024-03-21",
      "open": "37.50",
      "high": "38.56",
      "low": "37.3401",
      "close": "37.82",
      "volume": "2771614"
    },
    {
      "date": "2024-03-22",
      "open": "38.23",
      "high": "38.23",
      "low": "37.11",
      "close": "37.52",
      "volume": "1972496"
    },
    {
      "date": "2024-03-25",
      "open": "38.49",
      "high": "38.835",
      "low": "37.88",
      "close": "38.03",
      "volume": "1726388"
    },
    {
      "date": "2024-03-26",
      "open": "38.06",
      "high": "38.63",
      "low": "36.53",
      "close": "36.54",
      "volume": "4142264"
    },
    {
      "date": "2024-03-27",
      "open": "36.43",
      "high": "37.19",
      "low": "35.53",
      "close": "37.09",
      "volume": "4603097"
    },
    {
      "date": "2024-03-28",
      "open": "37.23",
      "high": "37.66",
      "low": "36.88",
      "close": "37.29",
      "volume": "2090174"
    },
    {
      "date": "2024-04-01",
      "open": "37.36",
      "high": "37.74",
      "low": "36.56",
      "close": "36.86",
      "volume": "3431112"
    },
    {
      "date": "2024-04-02",
      "open": "36.61",
      "high": "37.575",
      "low": "35.81",
      "close": "37.10",
      "volume": "4660379"
    },
    {
      "date": "2024-04-03",
      "open": "36.97",
      "high": "37.41",
      "low": "36.759",
      "close": "37.37",
      "volume": "2164322"
    },
    {
      "date": "2024-04-04",
      "open": "37.775",
      "high": "38.72",
      "low": "37.75",
      "close": "37.90",
      "volume": "3252790"
    },
    {
      "date": "2024-04-05",
      "open": "37.60",
      "high": "39.30",
      "low": "37.41",
      "close": "39.12",
      "volume": "2881101"
    },
    {
      "date": "2024-04-08",
      "open": "39.27",
      "high": "39.595",
      "low": "38.10",
      "close": "38.44",
      "volume": "1948043"
    },
    {
      "date": "2024-04-09",
      "open": "38.28",
      "high": "38.82",
      "low": "37.90",
      "close": "38.51",
      "volume": "1428700"
    },
    {
      "date": "2024-04-10",
      "open": "37.80",
      "high": "38.94",
      "low": "37.55",
      "close": "38.47",
      "volume": "1823521"
    },
    {
      "date": "2024-04-11",
      "open": "38.90",
      "high": "39.56",
      "low": "38.26",
      "close": "38.58",
      "volume": "2866123"
    },
    {
      "date": "2024-04-12",
      "open": "38.45",
      "high": "38.59",
      "low": "37.26",
      "close": "37.81",
      "volume": "4408260"
    },
    {
      "date": "2024-04-15",
      "open": "37.77",
      "high": "38.14",
      "low": "36.64",
      "close": "37.09",
      "volume": "3038628"
    },
    {
      "date": "2024-04-16",
      "open": "36.39",
      "high": "37.00",
      "low": "36.11",
      "close": "36.95",
      "volume": "3293751"
    },
    {
      "date": "2024-04-17",
      "open": "37.01",
      "high": "37.20",
      "low": "35.77",
      "close": "36.35",
      "volume": "2331387"
    },
    {
      "date": "2024-04-18",
      "open": "36.60",
      "high": "36.82",
      "low": "35.31",
      "close": "36.40",
      "volume": "4294433"
    },
    {
      "date": "2024-04-19",
      "open": "36.40",
      "high": "36.67",
      "low": "34.36",
      "close": "35.23",
      "volume": "5889022"
    },
    {
      "date": "2024-04-22",
      "open": "35.49",
      "high": "36.44",
      "low": "34.51",
      "close": "36.09",
      "volume": "3065356"
    },
    {
      "date": "2024-04-23",
      "open": "34.41",
      "high": "34.715",
      "low": "32.77",
      "close": "33.42",
      "volume": "8989190"
    },
    {
      "date": "2024-04-24",
      "open": "33.21",
      "high": "34.54",
      "low": "32.29",
      "close": "34.28",
      "volume": "4135866"
    },
    {
      "date": "2024-04-25",
      "open": "33.43",
      "high": "34.71",
      "low": "33.40",
      "close": "34.54",
      "volume": "3089776"
    },
    {
      "date": "2024-04-26",
      "open": "34.50",
      "high": "35.04",
      "low": "34.15",
      "close": "34.69",
      "volume": "2137276"
    },
    {
      "date": "2024-04-29",
      "open": "35.23",
      "high": "35.33",
      "low": "34.12",
      "close": "34.48",
      "volume": "4326393"
    },
    {
      "date": "2024-04-30",
      "open": "34.27",
      "high": "35.10",
      "low": "33.83",
      "close": "34.13",
      "volume": "4833930"
    },
    {
      "date": "2024-05-01",
      "open": "34.50",
      "high": "36.35",
      "low": "34.34",
      "close": "35.46",
      "volume": "4744765"
    },
    {
      "date": "2024-05-02",
      "open": "35.34",
      "high": "35.75",
      "low": "34.74",
      "close": "35.61",
      "volume": "2460821"
    },
    {
      "date": "2024-05-03",
      "open": "35.94",
      "high": "36.81",
      "low": "35.51",
      "close": "36.70",
      "volume": "2353832"
    },
    {
      "date": "2024-05-06",
      "open": "37.00",
      "high": "37.52",
      "low": "36.17",
      "close": "36.53",
      "volume": "5354135"
    },
    {
      "date": "2024-05-07",
      "open": "37.44",
      "high": "37.99",
      "low": "36.72",
      "close": "37.52",
      "volume": "5365727"
    },
    {
      "date": "2024-05-08",
      "open": "36.74",
      "high": "37.64",
      "low": "36.74",
      "close": "37.48",
      "volume": "6682633"
    },
    {
      "date": "2024-05-09",
      "open": "37.75",
      "high": "38.87",
      "low": "35.32",
      "close": "36.09",
      "volume": "7584595"
    },
    {
      "date": "2024-05-10",
      "open": "35.57",
      "high": "35.95",
      "low": "34.885",
      "close": "34.94",
      "volume": "5706643"
    },
    {
      "date": "2024-05-13",
      "open": "34.38",
      "high": "35.025",
      "low": "33.47",
      "close": "34.75",
      "volume": "5028499"
    },
    {
      "date": "2024-05-14",
      "open": "34.98",
      "high": "34.98",
      "low": "34.09",
      "close": "34.30",
      "volume": "3608228"
    },
    {
      "date": "2024-05-15",
      "open": "34.61",
      "high": "35.00",
      "low": "31.90",
      "close": "32.85",
      "volume": "10302400"
    },
    {
      "date": "2024-05-16",
      "open": "33.30",
      "high": "33.99",
      "low": "32.74",
      "close": "33.20",
      "volume": "4903363"
    },
    {
      "date": "2024-05-17",
      "open": "33.25",
      "high": "34.66",
      "low": "32.87",
      "close": "34.44",
      "volume": "5257240"
    },
    {
      "date": "2024-05-20",
      "open": "34.11",
      "high": "34.64",
      "low": "32.38",
      "close": "32.92",
      "volume": "6128698"
    },
    {
      "date": "2024-05-21",
      "open": "32.92",
      "high": "33.39",
      "low": "32.26",
      "close": "32.58",
      "volume": "3268449"
    },
    {
      "date": "2024-05-22",
      "open": "32.31",
      "high": "33.60",
      "low": "32.28",
      "close": "32.87",
      "volume": "3596215"
    },
    {
      "date": "2024-05-23",
      "open": "32.80",
      "high": "32.99",
      "low": "32.25",
      "close": "32.60",
      "volume": "3453467"
    },
    {
      "date": "2024-05-24",
      "open": "32.80",
      "high": "32.82",
      "low": "31.73",
      "close": "32.37",
      "volume": "3575835"
    },
    {
      "date": "2024-05-28",
      "open": "32.50",
      "high": "32.52",
      "low": "31.725",
      "close": "32.22",
      "volume": "2569211"
    },
    {
      "date": "2024-05-29",
      "open": "32.125",
      "high": "32.125",
      "low": "30.89",
      "close": "30.92",
      "volume": "6006552"
    },
    {
      "date": "2024-05-30",
      "open": "30.91",
      "high": "31.23",
      "low": "30.48",
      "close": "30.50",
      "volume": "3367041"
    },
    {
      "date": "2024-05-31",
      "open": "30.50",
      "high": "30.67",
      "low": "30.07",
      "close": "30.48",
      "volume": "7432029"
    },
    {
      "date": "2024-06-03",
      "open": "30.70",
      "high": "31.33",
      "low": "30.30",
      "close": "31.00",
      "volume": "3663093"
    },
    {
      "date": "2024-06-04",
      "open": "30.63",
      "high": "31.01",
      "low": "29.95",
      "close": "30.13",
      "volume": "2554457"
    },
    {
      "date": "2024-06-05",
      "open": "31.00",
      "high": "31.27",
      "low": "30.22",
      "close": "30.95",
      "volume": "4093075"
    },
    {
      "date": "2024-06-06",
      "open": "32.23",
      "high": "34.02",
      "low": "31.61",
      "close": "33.78",
      "volume": "6492047"
    },
    {
      "date": "2024-06-07",
      "open": "33.36",
      "high": "34.03",
      "low": "32.91",
      "close": "32.98",
      "volume": "2776544"
    },
    {
      "date": "2024-06-10",
      "open": "33.04",
      "high": "34.725",
      "low": "32.9313",
      "close": "34.51",
      "volume": "4089169"
    },
    {
      "date": "2024-06-11",
      "open": "34.33",
      "high": "34.57",
      "low": "33.06",
      "close": "33.37",
      "volume": "4016567"
    },
    {
      "date": "2024-06-12",
      "open": "33.96",
      "high": "34.49",
      "low": "33.18",
      "close": "33.77",
      "volume": "3308648"
    },
    {
      "date": "2024-06-13",
      "open": "33.78",
      "high": "34.34",
      "low": "32.165",
      "close": "32.29",
      "volume": "3157725"
    },
    {
      "date": "2024-06-14",
      "open": "32.25",
      "high": "32.77",
      "low": "31.91",
      "close": "32.64",
      "volume": "2423150"
    },
    {
      "date": "2024-06-17",
      "open": "32.64",
      "high": "33.42",
      "low": "32.46",
      "close": "33.24",
      "volume": "4622169"
    },
    {
      "date": "2024-06-18",
      "open": "33.24",
      "high": "33.92",
      "low": "33.095",
      "close": "33.84",
      "volume": "6804538"
    },
    {
      "date": "2024-06-20",
      "open": "33.84",
      "high": "34.14",
      "low": "33.08",
      "close": "33.08",
      "volume": "4181837"
    },
    {
      "date": "2024-06-21",
      "open": "33.05",
      "high": "33.05",
      "low": "31.47",
      "close": "31.51",
      "volume": "7337055"
    },
    {
      "date": "2024-06-24",
      "open": "31.39",
      "high": "31.98",
      "low": "30.92",
      "close": "31.35",
      "volume": "5128523"
    },
    {
      "date": "2024-06-25",
      "open": "31.35",
      "high": "33.19",
      "low": "31.21",
      "close": "32.88",
      "volume": "6699574"
    },
    {
      "date": "2024-06-26",
      "open": "33.26",
      "high": "33.325",
      "low": "32.02",
      "close": "32.10",
      "volume": "4357126"
    },
    {
      "date": "2024-06-27",
      "open": "31.85",
      "high": "32.23",
      "low": "31.445",
      "close": "31.73",
      "volume": "3496286"
    },
    {
      "date": "2024-06-28",
      "open": "31.73",
      "high": "32.23",
      "low": "31.0905",
      "close": "32.14",
      "volume": "14138420"
    },
    {
      "date": "2024-07-01",
      "open": "31.87",
      "high": "32.495",
      "low": "31.51",
      "close": "32.40",
      "volume": "2685907"
    },
    {
      "date": "2024-07-02",
      "open": "32.35",
      "high": "33.41",
      "low": "32.20",
      "close": "33.17",
      "volume": "5147557"
    },
    {
      "date": "2024-07-03",
      "open": "33.32",
      "high": "34.38",
      "low": "33.315",
      "close": "34.13",
      "volume": "1747435"
    },
    {
      "date": "2024-07-05",
      "open": "34.13",
      "high": "34.63",
      "low": "34.01",
      "close": "34.48",
      "volume": "3836347"
    },
    {
      "date": "2024-07-08",
      "open": "34.52",
      "high": "34.59",
      "low": "33.67",
      "close": "34.11",
      "volume": "2876940"
    },
    {
      "date": "2024-07-09",
      "open": "34.22",
      "high": "34.6999",
      "low": "33.14",
      "close": "33.19",
      "volume": "1751125"
    },
    {
      "date": "2024-07-10",
      "open": "33.35",
      "high": "33.93",
      "low": "32.41",
      "close": "33.33",
      "volume": "4097872"
    },
    {
      "date": "2024-07-11",
      "open": "33.69",
      "high": "34.87",
      "low": "33.56",
      "close": "34.57",
      "volume": "3662832"
    },
    {
      "date": "2024-07-12",
      "open": "34.62",
      "high": "35.415",
      "low": "34.47",
      "close": "34.87",
      "volume": "1915600"
    },
    {
      "date": "2024-07-15",
      "open": "34.89",
      "high": "35.05",
      "low": "34.114",
      "close": "34.73",
      "volume": "2210078"
    },
    {
      "date": "2024-07-16",
      "open": "34.57",
      "high": "36.51",
      "low": "34.32",
      "close": "36.51",
      "volume": "3450990"
    },
    {
      "date": "2024-07-17",
      "open": "36.12",
      "high": "36.54",
      "low": "34.98",
      "close": "35.29",
      "volume": "3516253"
    },
    {
      "date": "2024-07-18",
      "open": "34.96",
      "high": "36.095",
      "low": "34.67",
      "close": "35.00",
      "volume": "2421066"
    },
    {
      "date": "2024-07-19",
      "open": "35.15",
      "high": "35.85",
      "low": "34.92",
      "close": "35.00",
      "volume": "2744236"
    },
    {
      "date": "2024-07-22",
      "open": "35.00",
      "high": "35.72",
      "low": "34.85",
      "close": "35.57",
      "volume": "2136012"
    },
    {
      "date": "2024-07-23",
      "open": "35.60",
      "high": "35.89",
      "low": "35.20",
      "close": "35.28",
      "volume": "2769603"
    },
    {
      "date": "2024-07-24",
      "open": "34.95",
      "high": "35.25",
      "low": "33.75",
      "close": "33.97",
      "volume": "2559446"
    },
    {
      "date": "2024-07-25",
      "open": "33.74",
      "high": "35.77",
      "low": "33.72",
      "close": "34.09",
      "volume": "3152073"
    },
    {
      "date": "2024-07-26",
      "open": "34.52",
      "high": "35.21",
      "low": "34.27",
      "close": "34.32",
      "volume": "1459168"
    },
    {
      "date": "2024-07-29",
      "open": "34.50",
      "high": "34.78",
      "low": "34.12",
      "close": "34.56",
      "volume": "1366520"
    },
    {
      "date": "2024-07-30",
      "open": "34.73",
      "high": "35.00",
      "low": "33.885",
      "close": "34.24",
      "volume": "1856993"
    },
    {
      "date": "2024-07-31",
      "open": "34.95",
      "high": "34.95",
      "low": "33.795",
      "close": "34.49",
      "volume": "2211722"
    },
    {
      "date": "2024-08-01",
      "open": "34.77",
      "high": "35.25",
      "low": "32.61",
      "close": "33.02",
      "volume": "3584337"
    },
    {
      "date": "2024-08-02",
      "open": "32.26",
      "high": "32.49",
      "low": "31.40",
      "close": "31.55",
      "volume": "4053170"
    },
    {
      "date": "2024-08-05",
      "open": "29.89",
      "high": "31.30",
      "low": "29.84",
      "close": "31.11",
      "volume": "3732016"
    },
    {
      "date": "2024-08-06",
      "open": "30.91",
      "high": "31.81",
      "low": "30.12",
      "close": "31.43",
      "volume": "7670834"
    },
    {
      "date": "2024-08-07",
      "open": "33.00",
      "high": "33.97",
      "low": "31.06",
      "close": "32.31",
      "volume": "7213338"
    },
    {
      "date": "2024-08-08",
      "open": "33.05",
      "high": "33.23",
      "low": "31.22",
      "close": "32.12",
      "volume": "3269015"
    },
    {
      "date": "2024-08-09",
      "open": "31.49",
      "high": "32.65",
      "low": "31.15",
      "close": "31.90",
      "volume": "2855478"
    },
    {
      "date": "2024-08-12",
      "open": "32.00",
      "high": "32.62",
      "low": "31.64",
      "close": "32.355",
      "volume": "2599595"
    },
    {
      "date": "2024-08-13",
      "open": "32.36",
      "high": "32.465",
      "low": "31.51",
      "close": "32.15",
      "volume": "3543825"
    },
    {
      "date": "2024-08-14",
      "open": "32.50",
      "high": "32.99",
      "low": "31.72",
      "close": "31.84",
      "volume": "4459580"
    },
    {
      "date": "2024-08-15",
      "open": "32.125",
      "high": "32.93",
      "low": "31.59",
      "close": "32.35",
      "volume": "5619863"
    },
    {
      "date": "2024-08-16",
      "open": "32.44",
      "high": "32.44",
      "low": "31.925",
      "close": "32.17",
      "volume": "2440987"
    },
    {
      "date": "2024-08-19",
      "open": "32.11",
      "high": "33.57",
      "low": "31.99",
      "close": "33.57",
      "volume": "2943546"
    },
    {
      "date": "2024-08-20",
      "open": "33.17",
      "high": "33.33",
      "low": "32.18",
      "close": "33.06",
      "volume": "3483968"
    },
    {
      "date": "2024-08-21",
      "open": "33.42",
      "high": "33.622",
      "low": "33.06",
      "close": "33.58",
      "volume": "1937354"
    },
    {
      "date": "2024-08-22",
      "open": "33.73",
      "high": "34.49",
      "low": "33.71",
      "close": "34.47",
      "volume": "3746660"
    },
    {
      "date": "2024-08-23",
      "open": "34.50",
      "high": "35.81",
      "low": "34.50",
      "close": "35.60",
      "volume": "3503990"
    },
    {
      "date": "2024-08-26",
      "open": "35.54",
      "high": "37.32",
      "low": "35.52",
      "close": "36.35",
      "volume": "3082150"
    },
    {
      "date": "2024-08-27",
      "open": "36.32",
      "high": "36.35",
      "low": "35.43",
      "close": "35.70",
      "volume": "2651016"
    },
    {
      "date": "2024-08-28",
      "open": "35.45",
      "high": "35.64",
      "low": "35.08",
      "close": "35.37",
      "volume": "1830880"
    },
    {
      "date": "2024-08-29",
      "open": "35.40",
      "high": "36.21",
      "low": "35.26",
      "close": "35.33",
      "volume": "2033529"
    },
    {
      "date": "2024-08-30",
      "open": "35.61",
      "high": "36.07",
      "low": "35.12",
      "close": "35.89",
      "volume": "2327982"
    },
    {
      "date": "2024-09-03",
      "open": "35.23",
      "high": "35.35",
      "low": "34.572",
      "close": "34.73",
      "volume": "3281830"
    },
    {
      "date": "2024-09-04",
      "open": "34.73",
      "high": "34.73",
      "low": "33.49",
      "close": "33.64",
      "volume": "3450598"
    },
    {
      "date": "2024-09-05",
      "open": "33.78",
      "high": "34.645",
      "low": "33.71",
      "close": "34.62",
      "volume": "1807369"
    },
    {
      "date": "2024-09-06",
      "open": "34.40",
      "high": "34.52",
      "low": "33.17",
      "close": "34.01",
      "volume": "2881390"
    },
    {
      "date": "2024-09-09",
      "open": "34.15",
      "high": "35.96",
      "low": "34.06",
      "close": "35.41",
      "volume": "3503889"
    },
    {
      "date": "2024-09-10",
      "open": "35.48",
      "high": "36.05",
      "low": "34.975",
      "close": "35.23",
      "volume": "2828312"
    },
    {
      "date": "2024-09-11",
      "open": "35.13",
      "high": "35.99",
      "low": "34.56",
      "close": "35.32",
      "volume": "4681191"
    },
    {
      "date": "2024-09-12",
      "open": "35.38",
      "high": "36.45",
      "low": "35.23",
      "close": "36.32",
      "volume": "4012817"
    },
    {
      "date": "2024-09-13",
      "open": "36.45",
      "high": "37.12",
      "low": "35.96",
      "close": "36.99",
      "volume": "2278813"
    },
    {
      "date": "2024-09-16",
      "open": "36.88",
      "high": "37.40",
      "low": "36.35",
      "close": "37.28",
      "volume": "2265636"
    },
    {
      "date": "2024-09-17",
      "open": "37.40",
      "high": "38.07",
      "low": "37.32",
      "close": "37.87",
      "volume": "2654476"
    },
    {
      "date": "2024-09-18",
      "open": "38.36",
      "high": "40.05",
      "low": "38.07",
      "close": "39.87",
      "volume": "8065353"
    },
    {
      "date": "2024-09-19",
      "open": "40.26",
      "high": "41.86",
      "low": "39.90",
      "close": "41.83",
      "volume": "5693168"
    },
    {
      "date": "2024-09-20",
      "open": "41.84",
      "high": "42.58",
      "low": "40.88",
      "close": "42.14",
      "volume": "24832480"
    },
    {
      "date": "2024-09-23",
      "open": "41.91",
      "high": "41.92",
      "low": "40.09",
      "close": "40.22",
      "volume": "4370264"
    },
    {
      "date": "2024-09-24",
      "open": "39.77",
      "high": "40.17",
      "low": "39.13",
      "close": "40.08",
      "volume": "4170497"
    },
    {
      "date": "2024-09-25",
      "open": "40.14",
      "high": "40.85",
      "low": "39.38",
      "close": "40.50",
      "volume": "4891727"
    },
    {
      "date": "2024-09-26",
      "open": "40.83",
      "high": "40.855",
      "low": "38.74",
      "close": "39.46",
      "volume": "3714768"
    },
    {
      "date": "2024-09-27",
      "open": "39.68",
      "high": "40.04",
      "low": "39.50",
      "close": "39.90",
      "volume": "1440307"
    },
    {
      "date": "2024-09-30",
      "open": "40.17",
      "high": "41.32",
      "low": "39.66",
      "close": "40.74",
      "volume": "2483236"
    },
    {
      "date": "2024-10-01",
      "open": "40.70",
      "high": "41.29",
      "low": "40.25",
      "close": "40.45",
      "volume": "1446547"
    },
    {
      "date": "2024-10-02",
      "open": "40.04",
      "high": "40.30",
      "low": "38.88",
      "close": "39.45",
      "volume": "2343832"
    },
    {
      "date": "2024-10-03",
      "open": "39.88",
      "high": "39.92",
      "low": "39.16",
      "close": "39.54",
      "volume": "1580570"
    },
    {
      "date": "2024-10-04",
      "open": "40.10",
      "high": "40.58",
      "low": "39.70",
      "close": "40.41",
      "volume": "2397678"
    },
    {
      "date": "2024-10-07",
      "open": "40.07",
      "high": "42.716",
      "low": "40.06",
      "close": "41.95",
      "volume": "4532127"
    },
    {
      "date": "2024-10-08",
      "open": "42.16",
      "high": "44.06",
      "low": "42.0302",
      "close": "44.00",
      "volume": "5533095"
    },
    {
      "date": "2024-10-09",
      "open": "44.00",
      "high": "45.01",
      "low": "43.31",
      "close": "43.99",
      "volume": "4226105"
    },
    {
      "date": "2024-10-10",
      "open": "43.84",
      "high": "43.84",
      "low": "42.26",
      "close": "42.74",
      "volume": "2525177"
    },
    {
      "date": "2024-10-11",
      "open": "42.90",
      "high": "43.7451",
      "low": "42.7501",
      "close": "43.60",
      "volume": "1779697"
    },
    {
      "date": "2024-10-14",
      "open": "43.79",
      "high": "43.805",
      "low": "42.50",
      "close": "42.84",
      "volume": "2435141"
    },
    {
      "date": "2024-10-15",
      "open": "43.16",
      "high": "43.56",
      "low": "42.09",
      "close": "43.00",
      "volume": "1685556"
    },
    {
      "date": "2024-10-16",
      "open": "42.87",
      "high": "42.92",
      "low": "41.54",
      "close": "41.99",
      "volume": "1881241"
    },
    {
      "date": "2024-10-17",
      "open": "42.42",
      "high": "43.12",
      "low": "41.66",
      "close": "42.70",
      "volume": "3289254"
    },
    {
      "date": "2024-10-18",
      "open": "43.08",
      "high": "43.3982",
      "low": "42.60",
      "close": "42.76",
      "volume": "1795548"
    },
    {
      "date": "2024-10-21",
      "open": "42.97",
      "high": "43.98",
      "low": "42.34",
      "close": "42.93",
      "volume": "3378357"
    },
    {
      "date": "2024-10-22",
      "open": "43.07",
      "high": "45.13",
      "low": "43.00",
      "close": "43.98",
      "volume": "3988359"
    },
    {
      "date": "2024-10-23",
      "open": "43.73",
      "high": "44.63",
      "low": "43.2295",
      "close": "43.83",
      "volume": "1937470"
    },
    {
      "date": "2024-10-24",
      "open": "43.85",
      "high": "44.71",
      "low": "43.42",
      "close": "43.78",
      "volume": "1608070"
    },
    {
      "date": "2024-10-25",
      "open": "44.37",
      "high": "44.95",
      "low": "44.01",
      "close": "44.54",
      "volume": "1574760"
    },
    {
      "date": "2024-10-28",
      "open": "45.00",
      "high": "45.1999",
      "low": "44.33",
      "close": "44.50",
      "volume": "2538859"
    },
    {
      "date": "2024-10-29",
      "open": "44.74",
      "high": "44.86",
      "low": "44.18",
      "close": "44.66",
      "volume": "1618908"
    },
    {
      "date": "2024-10-30",
      "open": "44.67",
      "high": "45.01",
      "low": "43.96",
      "close": "44.64",
      "volume": "2394981"
    },
    {
      "date": "2024-10-31",
      "open": "44.75",
      "high": "44.8328",
      "low": "43.71",
      "close": "44.10",
      "volume": "2705616"
    },
    {
      "date": "2024-11-01",
      "open": "44.54",
      "high": "45.75",
      "low": "44.24",
      "close": "44.775",
      "volume": "2409226"
    },
    {
      "date": "2024-11-04",
      "open": "44.70",
      "high": "45.11",
      "low": "44.001",
      "close": "44.64",
      "volume": "1418535"
    },
    {
      "date": "2024-11-05",
      "open": "44.62",
      "high": "46.07",
      "low": "44.51",
      "close": "45.59",
      "volume": "1938816"
    },
    {
      "date": "2024-11-06",
      "open": "46.79",
      "high": "47.95",
      "low": "46.60",
      "close": "47.74",
      "volume": "4230173"
    },
    {
      "date": "2024-11-07",
      "open": "48.00",
      "high": "50.01",
      "low": "47.56",
      "close": "48.66",
      "volume": "5673884"
    },
    {
      "date": "2024-11-08",
      "open": "48.02",
      "high": "48.32",
      "low": "46.77",
      "close": "47.72",
      "volume": "3924049"
    },
    {
      "date": "2024-11-11",
      "open": "48.34",
      "high": "48.51",
      "low": "47.62",
      "close": "47.74",
      "volume": "3364443"
    },
    {
      "date": "2024-11-12",
      "open": "48.00",
      "high": "48.48",
      "low": "46.61",
      "close": "48.34",
      "volume": "7456314"
    },
    {
      "date": "2024-11-13",
      "open": "45.37",
      "high": "46.50",
      "low": "41.57",
      "close": "43.02",
      "volume": "11966790"
    },
    {
      "date": "2024-11-14",
      "open": "42.52",
      "high": "43.00",
      "low": "40.80",
      "close": "42.93",
      "volume": "6015450"
    },
    {
      "date": "2024-11-15",
      "open": "42.93",
      "high": "42.93",
      "low": "40.88",
      "close": "42.00",
      "volume": "6629671"
    },
    {
      "date": "2024-11-18",
      "open": "41.48",
      "high": "42.40",
      "low": "40.73",
      "close": "40.91",
      "volume": "4233338"
    },
    {
      "date": "2024-11-19",
      "open": "40.23",
      "high": "42.8799",
      "low": "40.17",
      "close": "42.78",
      "volume": "4211180"
    },
    {
      "date": "2024-11-20",
      "open": "42.00",
      "high": "42.23",
      "low": "40.4184",
      "close": "41.58",
      "volume": "6726980"
    },
    {
      "date": "2024-11-21",
      "open": "41.93",
      "high": "43.31",
      "low": "41.66",
      "close": "43.25",
      "volume": "5506829"
    },
    {
      "date": "2024-11-22",
      "open": "43.26",
      "high": "43.305",
      "low": "42.59",
      "close": "43.22",
      "volume": "4463395"
    },
    {
      "date": "2024-11-25",
      "open": "43.20",
      "high": "44.06",
      "low": "42.52",
      "close": "43.61",
      "volume": "5166742"
    },
    {
      "date": "2024-11-26",
      "open": "43.70",
      "high": "43.96",
      "low": "42.85",
      "close": "43.54",
      "volume": "2762810"
    },
    {
      "date": "2024-11-27",
      "open": "43.81",
      "high": "43.98",
      "low": "42.69",
      "close": "43.44",
      "volume": "1835124"
    },
    {
      "date": "2024-11-29",
      "open": "43.66",
      "high": "43.86",
      "low": "42.70",
      "close": "43.67",
      "volume": "1464834"
    },
    {
      "date": "2024-12-02",
      "open": "43.46",
      "high": "44.36",
      "low": "42.71",
      "close": "43.51",
      "volume": "3980362"
    },
    {
      "date": "2024-12-03",
      "open": "43.07",
      "high": "43.79",
      "low": "43.00",
      "close": "43.70",
      "volume": "2421695"
    },
    {
      "date": "2024-12-04",
      "open": "43.88",
      "high": "45.86",
      "low": "43.65",
      "close": "45.59",
      "volume": "5738790"
    },
    {
      "date": "2024-12-05",
      "open": "45.54",
      "high": "45.55",
      "low": "43.63",
      "close": "43.82",
      "volume": "4462986"
    },
    {
      "date": "2024-12-06",
      "open": "43.83",
      "high": "44.2625",
      "low": "43.02",
      "close": "44.19",
      "volume": "3600736"
    },
    {
      "date": "2024-12-09",
      "open": "44.41",
      "high": "44.41",
      "low": "42.10",
      "close": "42.47",
      "volume": "4040891"
    },
    {
      "date": "2024-12-10",
      "open": "42.50",
      "high": "42.935",
      "low": "42.10",
      "close": "42.37",
      "volume": "3364836"
    },
    {
      "date": "2024-12-11",
      "open": "42.74",
      "high": "42.88",
      "low": "41.42",
      "close": "41.65",
      "volume": "4569104"
    },
    {
      "date": "2024-12-12",
      "open": "41.36",
      "high": "42.35",
      "low": "40.88",
      "close": "41.89",
      "volume": "5817871"
    },
    {
      "date": "2024-12-13",
      "open": "41.90",
      "high": "42.05",
      "low": "41.15",
      "close": "41.78",
      "volume": "4141160"
    },
    {
      "date": "2024-12-16",
      "open": "41.57",
      "high": "42.82",
      "low": "41.26",
      "close": "42.58",
      "volume": "4077211"
    },
    {
      "date": "2024-12-17",
      "open": "42.52",
      "high": "42.97",
      "low": "42.00",
      "close": "42.81",
      "volume": "3749862"
    },
    {
      "date": "2024-12-18",
      "open": "43.23",
      "high": "43.4304",
      "low": "41.58",
      "close": "41.95",
      "volume": "3392572"
    },
    {
      "date": "2024-12-19",
      "open": "42.06",
      "high": "42.69",
      "low": "41.63",
      "close": "42.07",
      "volume": "6208188"
    },
    {
      "date": "2024-12-20",
      "open": "41.64",
      "high": "42.73",
      "low": "41.62",
      "close": "42.02",
      "volume": "4656031"
    },
    {
      "date": "2024-12-23",
      "open": "41.75",
      "high": "42.23",
      "low": "41.11",
      "close": "42.20",
      "volume": "2223143"
    },
    {
      "date": "2024-12-24",
      "open": "42.49",
      "high": "43.86",
      "low": "42.24",
      "close": "43.81",
      "volume": "1201519"
    },
    {
      "date": "2024-12-26",
      "open": "43.51",
      "high": "44.06",
      "low": "43.25",
      "close": "43.72",
      "volume": "1485197"
    },
    {
      "date": "2024-12-27",
      "open": "43.49",
      "high": "43.795",
      "low": "42.06",
      "close": "42.20",
      "volume": "1873417"
    },
    {
      "date": "2024-12-30",
      "open": "41.73",
      "high": "42.90",
      "low": "41.39",
      "close": "42.07",
      "volume": "2443901"
    },
    {
      "date": "2024-12-31",
      "open": "42.36",
      "high": "42.73",
      "low": "41.375",
      "close": "41.42",
      "volume": "1749854"
    },
    {
      "date": "2025-01-02",
      "open": "42.00",
      "high": "43.41",
      "low": "41.47",
      "close": "43.04",
      "volume": "2282911"
    },
    {
      "date": "2025-01-03",
      "open": "43.58",
      "high": "44.97",
      "low": "43.455",
      "close": "44.93",
      "volume": "2772707"
    },
    {
      "date": "2025-01-06",
      "open": "45.49",
      "high": "45.49",
      "low": "44.034",
      "close": "44.08",
      "volume": "2286386"
    },
    {
      "date": "2025-01-07",
      "open": "44.00",
      "high": "44.15",
      "low": "42.29",
      "close": "42.91",
      "volume": "2755597"
    },
    {
      "date": "2025-01-08",
      "open": "44.955",
      "high": "45.57",
      "low": "44.15",
      "close": "44.82",
      "volume": "8158675"
    },
    {
      "date": "2025-01-10",
      "open": "43.58",
      "high": "44.71",
      "low": "43.07",
      "close": "44.23",
      "volume": "6075927"
    },
    {
      "date": "2025-01-13",
      "open": "44.83",
      "high": "45.09",
      "low": "43.29",
      "close": "44.51",
      "volume": "26425800"
    },
    {
      "date": "2025-01-14",
      "open": "46.138",
      "high": "46.815",
      "low": "45.11",
      "close": "46.45",
      "volume": "6671485"
    },
    {
      "date": "2025-01-15",
      "open": "47.125",
      "high": "47.14",
      "low": "45.04",
      "close": "45.11",
      "volume": "4466597"
    },
    {
      "date": "2025-01-16",
      "open": "45.45",
      "high": "46.66",
      "low": "45.05",
      "close": "46.58",
      "volume": "3344616"
    },
    {
      "date": "2025-01-17",
      "open": "47.145",
      "high": "47.35",
      "low": "45.89",
      "close": "46.32",
      "volume": "2738598"
    },
    {
      "date": "2025-01-21",
      "open": "46.35",
      "high": "46.71",
      "low": "45.75",
      "close": "46.43",
      "volume": "3636347"
    },
    {
      "date": "2025-01-22",
      "open": "46.20",
      "high": "46.3948",
      "low": "44.56",
      "close": "44.61",
      "volume": "2996483"
    },
    {
      "date": "2025-01-23",
      "open": "44.14",
      "high": "45.77",
      "low": "44.05",
      "close": "45.45",
      "volume": "2592163"
    },
    {
      "date": "2025-01-24",
      "open": "45.58",
      "high": "46.49",
      "low": "45.23",
      "close": "45.99",
      "volume": "2420600"
    },
    {
      "date": "2025-01-27",
      "open": "45.17",
      "high": "46.7799",
      "low": "44.81",
      "close": "45.65",
      "volume": "2338269"
    },
    {
      "date": "2025-01-28",
      "open": "45.56",
      "high": "46.75",
      "low": "45.18",
      "close": "46.75",
      "volume": "1975595"
    },
    {
      "date": "2025-01-29",
      "open": "47.11",
      "high": "48.2799",
      "low": "46.02",
      "close": "48.10",
      "volume": "3897350"
    },
    {
      "date": "2025-01-30",
      "open": "48.98",
      "high": "49.90",
      "low": "48.60",
      "close": "48.90",
      "volume": "3126541"
    },
    {
      "date": "2025-01-31",
      "open": "48.92",
      "high": "49.71",
      "low": "47.96",
      "close": "48.28",
      "volume": "3316450"
    },
    {
      "date": "2025-02-03",
      "open": "46.96",
      "high": "49.00",
      "low": "46.07",
      "close": "48.13",
      "volume": "2895666"
    },
    {
      "date": "2025-02-04",
      "open": "48.46",
      "high": "49.37",
      "low": "48.25",
      "close": "48.88",
      "volume": "2519096"
    },
    {
      "date": "2025-02-05",
      "open": "48.66",
      "high": "48.7853",
      "low": "47.89",
      "close": "48.49",
      "volume": "1413075"
    },
    {
      "date": "2025-02-06",
      "open": "48.89",
      "high": "50.11",
      "low": "47.945",
      "close": "48.59",
      "volume": "3438692"
    },
    {
      "date": "2025-02-07",
      "open": "49.15",
      "high": "49.87",
      "low": "48.81",
      "close": "49.21",
      "volume": "2544124"
    },
    {
      "date": "2025-02-10",
      "open": "49.61",
      "high": "50.48",
      "low": "48.8224",
      "close": "50.32",
      "volume": "2444498"
    },
    {
      "date": "2025-02-11",
      "open": "50.19",
      "high": "50.345",
      "low": "48.29",
      "close": "49.69",
      "volume": "2660729"
    },
    {
      "date": "2025-02-12",
      "open": "49.85",
      "high": "50.91",
      "low": "49.07",
      "close": "50.25",
      "volume": "3024393"
    },
    {
      "date": "2025-02-13",
      "open": "50.04",
      "high": "50.39",
      "low": "48.75",
      "close": "49.99",
      "volume": "2024547"
    },
    {
      "date": "2025-02-14",
      "open": "50.20",
      "high": "51.33",
      "low": "49.18",
      "close": "50.97",
      "volume": "2384856"
    },
    {
      "date": "2025-02-18",
      "open": "51.43",
      "high": "51.50",
      "low": "49.42",
      "close": "50.35",
      "volume": "4656061"
    },
    {
      "date": "2025-02-19",
      "open": "51.115",
      "high": "53.44",
      "low": "51.01",
      "close": "53.15",
      "volume": "4520909"
    },
    {
      "date": "2025-02-20",
      "open": "52.50",
      "high": "53.41",
      "low": "51.80",
      "close": "52.55",
      "volume": "4222965"
    },
    {
      "date": "2025-02-21",
      "open": "52.50",
      "high": "53.195",
      "low": "51.58",
      "close": "52.365",
      "volume": "4281993"
    },
    {
      "date": "2025-02-24",
      "open": "51.72",
      "high": "52.265",
      "low": "49.31",
      "close": "49.36",
      "volume": "6164112"
    },
    {
      "date": "2025-02-25",
      "open": "48.67",
      "high": "48.93",
      "low": "47.60",
      "close": "48.78",
      "volume": "9238365"
    },
    {
      "date": "2025-02-26",
      "open": "43.76",
      "high": "44.79",
      "low": "42.50",
      "close": "42.80",
      "volume": "11599580"
    },
    {
      "date": "2025-02-27",
      "open": "43.02",
      "high": "43.27",
      "low": "40.73",
      "close": "40.735",
      "volume": "6473794"
    },
    {
      "date": "2025-02-28",
      "open": "40.35",
      "high": "41.27",
      "low": "39.99",
      "close": "41.09",
      "volume": "5558844"
    },
    {
      "date": "2025-03-03",
      "open": "40.66",
      "high": "40.84",
      "low": "38.26",
      "close": "38.90",
      "volume": "6279492"
    },
    {
      "date": "2025-03-04",
      "open": "38.09",
      "high": "39.45",
      "low": "36.69",
      "close": "38.44",
      "volume": "6313733"
    },
    {
      "date": "2025-03-05",
      "open": "38.24",
      "high": "39.29",
      "low": "38.13",
      "close": "38.59",
      "volume": "3893857"
    },
    {
      "date": "2025-03-06",
      "open": "37.53",
      "high": "39.65",
      "low": "37.52",
      "close": "37.75",
      "volume": "4115159"
    },
    {
      "date": "2025-03-07",
      "open": "37.36",
      "high": "40.12",
      "low": "37.36",
      "close": "39.90",
      "volume": "6981890"
    },
    {
      "date": "2025-03-10",
      "open": "39.48",
      "high": "40.01",
      "low": "38.085",
      "close": "38.31",
      "volume": "5144796"
    },
    {
      "date": "2025-03-11",
      "open": "38.19",
      "high": "39.905",
      "low": "37.88",
      "close": "38.02",
      "volume": "5635598"
    },
    {
      "date": "2025-03-12",
      "open": "38.90",
      "high": "39.17",
      "low": "38.15",
      "close": "38.80",
      "volume": "3397506"
    },
    {
      "date": "2025-03-13",
      "open": "39.04",
      "high": "39.19",
      "low": "37.14",
      "close": "37.46",
      "volume": "3662451"
    },
    {
      "date": "2025-03-14",
      "open": "38.16",
      "high": "38.80",
      "low": "38.005",
      "close": "38.57",
      "volume": "2745689"
    },
    {
      "date": "2025-03-17",
      "open": "38.67",
      "high": "40.75",
      "low": "38.59",
      "close": "40.64",
      "volume": "3298578"
    },
    {
      "date": "2025-03-18",
      "open": "40.30",
      "high": "40.571",
      "low": "39.64",
      "close": "40.16",
      "volume": "3631862"
    },
    {
      "date": "2025-03-19",
      "open": "40.22",
      "high": "40.55",
      "low": "39.42",
      "close": "39.74",
      "volume": "3154060"
    },
    {
      "date": "2025-03-20",
      "open": "39.54",
      "high": "39.97",
      "low": "38.825",
      "close": "38.93",
      "volume": "4264114"
    },
    {
      "date": "2025-03-21",
      "open": "38.62",
      "high": "39.20",
      "low": "38.33",
      "close": "38.90",
      "volume": "13058140"
    },
    {
      "date": "2025-03-24",
      "open": "40.17",
      "high": "41.10",
      "low": "39.12",
      "close": "40.91",
      "volume": "4495213"
    },
    {
      "date": "2025-03-25",
      "open": "41.29",
      "high": "42.02",
      "low": "40.67",
      "close": "41.88",
      "volume": "3937974"
    },
    {
      "date": "2025-03-26",
      "open": "41.79",
      "high": "42.15",
      "low": "40.08",
      "close": "40.35",
      "volume": "2154025"
    },
    {
      "date": "2025-03-27",
      "open": "40.01",
      "high": "40.80",
      "low": "39.40",
      "close": "40.52",
      "volume": "2742988"
    },
    {
      "date": "2025-03-28",
      "open": "40.18",
      "high": "40.605",
      "low": "39.33",
      "close": "39.73",
      "volume": "2388847"
    },
    {
      "date": "2025-03-31",
      "open": "39.12",
      "high": "39.99",
      "low": "38.63",
      "close": "39.89",
      "volume": "2888380"
    },
    {
      "date": "2025-04-01",
      "open": "39.68",
      "high": "40.40",
      "low": "39.29",
      "close": "40.22",
      "volume": "2284642"
    },
    {
      "date": "2025-04-02",
      "open": "39.59",
      "high": "41.035",
      "low": "39.25",
      "close": "40.50",
      "volume": "2523316"
    },
    {
      "date": "2025-04-03",
      "open": "38.32",
      "high": "40.23",
      "low": "38.00",
      "close": "40.02",
      "volume": "5565011"
    },
    {
      "date": "2025-04-04",
      "open": "38.04",
      "high": "38.845",
      "low": "36.74",
      "close": "37.37",
      "volume": "4411585"
    },
    {
      "date": "2025-04-07",
      "open": "35.69",
      "high": "39.39",
      "low": "35.14",
      "close": "37.41",
      "volume": "4717349"
    },
    {
      "date": "2025-04-08",
      "open": "37.69",
      "high": "39.56",
      "low": "36.63",
      "close": "37.12",
      "volume": "3194367"
    },
    {
      "date": "2025-04-09",
      "open": "36.78",
      "high": "40.45",
      "low": "36.61",
      "close": "39.06",
      "volume": "6442653"
    },
    {
      "date": "2025-04-10",
      "open": "39.16",
      "high": "40.02",
      "low": "37.55",
      "close": "38.60",
      "volume": "4283089"
    },
    {
      "date": "2025-04-11",
      "open": "39.02",
      "high": "41.315",
      "low": "38.94",
      "close": "41.17",
      "volume": "4965336"
    },
    {
      "date": "2025-04-14",
      "open": "41.63",
      "high": "42.65",
      "low": "41.04",
      "close": "41.80",
      "volume": "5250805"
    },
    {
      "date": "2025-04-15",
      "open": "42.035",
      "high": "42.50",
      "low": "41.56",
      "close": "41.86",
      "volume": "3321715"
    },
    {
      "date": "2025-04-16",
      "open": "41.61",
      "high": "42.26",
      "low": "41.31",
      "close": "42.08",
      "volume": "2522856"
    },
    {
      "date": "2025-04-17",
      "open": "42.55",
      "high": "43.04",
      "low": "42.05",
      "close": "42.99",
      "volume": "5453775"
    },
    {
      "date": "2025-04-21",
      "open": "42.57",
      "high": "42.88",
      "low": "41.46",
      "close": "41.79",
      "volume": "2216772"
    },
    {
      "date": "2025-04-22",
      "open": "42.26",
      "high": "43.03",
      "low": "41.99",
      "close": "42.35",
      "volume": "4086496"
    },
    {
      "date": "2025-04-23",
      "open": "43.63",
      "high": "43.7195",
      "low": "41.77",
      "close": "42.01",
      "volume": "3558247"
    },
    {
      "date": "2025-04-24",
      "open": "42.06",
      "high": "42.2824",
      "low": "41.095",
      "close": "41.66",
      "volume": "4523173"
    },
    {
      "date": "2025-04-25",
      "open": "41.88",
      "high": "42.47",
      "low": "41.70",
      "close": "41.91",
      "volume": "2619320"
    },
    {
      "date": "2025-04-28",
      "open": "41.91",
      "high": "42.18",
      "low": "39.37",
      "close": "39.92",
      "volume": "4921130"
    },
    {
      "date": "2025-04-29",
      "open": "39.91",
      "high": "40.4199",
      "low": "39.76",
      "close": "39.82",
      "volume": "3441924"
    },
    {
      "date": "2025-04-30",
      "open": "39.92",
      "high": "40.23",
      "low": "38.645",
      "close": "39.89",
      "volume": "4285888"
    },
    {
      "date": "2025-05-01",
      "open": "39.17",
      "high": "40.47",
      "low": "38.64",
      "close": "39.80",
      "volume": "9126841"
    },
    {
      "date": "2025-05-02",
      "open": "43.52",
      "high": "45.57",
      "low": "42.26",
      "close": "45.22",
      "volume": "12383610"
    },
    {
      "date": "2025-05-05",
      "open": "45.50",
      "high": "47.47",
      "low": "44.9119",
      "close": "47.09",
      "volume": "8870325"
    },
    {
      "date": "2025-05-06",
      "open": "46.02",
      "high": "47.02",
      "low": "45.5125",
      "close": "45.61",
      "volume": "4745267"
    },
    {
      "date": "2025-05-07",
      "open": "45.98",
      "high": "46.48",
      "low": "45.0888",
      "close": "45.73",
      "volume": "2378316"
    },
    {
      "date": "2025-05-08",
      "open": "42.495",
      "high": "44.67",
      "low": "42.38",
      "close": "42.94",
      "volume": "5737943"
    },
    {
      "date": "2025-05-09",
      "open": "43.43",
      "high": "44.35",
      "low": "43.12",
      "close": "43.77",
      "volume": "3536675"
    },
    {
      "date": "2025-05-12",
      "open": "44.68",
      "high": "44.71",
      "low": "43.20",
      "close": "43.61",
      "volume": "5121846"
    },
    {
      "date": "2025-05-13",
      "open": "43.78",
      "high": "44.83",
      "low": "43.73",
      "close": "44.31",
      "volume": "3739954"
    },
    {
      "date": "2025-05-14",
      "open": "44.42",
      "high": "45.34",
      "low": "43.41",
      "close": "45.21",
      "volume": "4438339"
    },
    {
      "date": "2025-05-15",
      "open": "45.06",
      "high": "45.06",
      "low": "43.62",
      "close": "44.12",
      "volume": "4793779"
    },
    {
      "date": "2025-05-16",
      "open": "44.13",
      "high": "45.71",
      "low": "44.13",
      "close": "45.66",
      "volume": "3001090"
    },
    {
      "date": "2025-05-19",
      "open": "45.00",
      "high": "45.99",
      "low": "44.6681",
      "close": "45.94",
      "volume": "2397762"
    },
    {
      "date": "2025-05-20",
      "open": "45.78",
      "high": "47.25",
      "low": "45.535",
      "close": "47.11",
      "volume": "3633242"
    },
    {
      "date": "2025-05-21",
      "open": "47.18",
      "high": "47.70",
      "low": "46.56",
      "close": "46.91",
      "volume": "3154199"
    },
    {
      "date": "2025-05-22",
      "open": "47.00",
      "high": "47.50",
      "low": "46.575",
      "close": "47.03",
      "volume": "2527010"
    },
    {
      "date": "2025-05-23",
      "open": "46.61",
      "high": "47.47",
      "low": "46.25",
      "close": "46.99",
      "volume": "3973817"
    },
    {
      "date": "2025-05-27",
      "open": "47.25",
      "high": "47.56",
      "low": "46.745",
      "close": "47.05",
      "volume": "3344687"
    },
    {
      "date": "2025-05-28",
      "open": "47.47",
      "high": "47.47",
      "low": "46.78",
      "close": "47.02",
      "volume": "4724621"
    },
    {
      "date": "2025-05-29",
      "open": "47.03",
      "high": "47.155",
      "low": "45.57",
      "close": "45.76",
      "volume": "3493118"
    },
    {
      "date": "2025-05-30",
      "open": "45.59",
      "high": "45.82",
      "low": "45.0983",
      "close": "45.67",
      "volume": "3157518"
    },
    {
      "date": "2025-06-02",
      "open": "45.68",
      "high": "46.60",
      "low": "45.555",
      "close": "46.44",
      "volume": "2791466"
    },
    {
      "date": "2025-06-03",
      "open": "46.51",
      "high": "46.645",
      "low": "45.53",
      "close": "46.04",
      "volume": "3901579"
    },
    {
      "date": "2025-06-04",
      "open": "45.48",
      "high": "46.74",
      "low": "45.2938",
      "close": "46.20",
      "volume": "2935847"
    },
    {
      "date": "2025-06-05",
      "open": "46.10",
      "high": "47.84",
      "low": "45.84",
      "close": "46.24",
      "volume": "4599231"
    },
    {
      "date": "2025-06-06",
      "open": "46.52",
      "high": "46.6925",
      "low": "45.64",
      "close": "45.67",
      "volume": "3303828"
    },
    {
      "date": "2025-06-09",
      "open": "46.345",
      "high": "46.345",
      "low": "45.59",
      "close": "45.92",
      "volume": "2874236"
    },
    {
      "date": "2025-06-10",
      "open": "45.89",
      "high": "46.04",
      "low": "43.97",
      "close": "44.18",
      "volume": "3474247"
    },
    {
      "date": "2025-06-11",
      "open": "44.08",
      "high": "44.925",
      "low": "43.90",
      "close": "44.17",
      "volume": "3851491"
    },
    {
      "date": "2025-06-12",
      "open": "44.01",
      "high": "44.23",
      "low": "43.48",
      "close": "44.08",
      "volume": "3294509"
    },
    {
      "date": "2025-06-13",
      "open": "43.79",
      "high": "44.27",
      "low": "43.28",
      "close": "43.37",
      "volume": "3407139"
    },
    {
      "date": "2025-06-16",
      "open": "43.27",
      "high": "44.525",
      "low": "42.91",
      "close": "43.87",
      "volume": "6270970"
    },
    {
      "date": "2025-06-17",
      "open": "43.61",
      "high": "44.23",
      "low": "43.26",
      "close": "43.55",
      "volume": "3726148"
    },
    {
      "date": "2025-06-18",
      "open": "43.57",
      "high": "44.05",
      "low": "43.11",
      "close": "43.14",
      "volume": "3689685"
    },
    {
      "date": "2025-06-20",
      "open": "43.50",
      "high": "44.20",
      "low": "43.12",
      "close": "43.75",
      "volume": "6092355"
    },
    {
      "date": "2025-06-23",
      "open": "43.74",
      "high": "44.315",
      "low": "42.88",
      "close": "43.86",
      "volume": "3703596"
    },
    {
      "date": "2025-06-24",
      "open": "44.36",
      "high": "45.45",
      "low": "44.27",
      "close": "44.97",
      "volume": "4168566"
    },
    {
      "date": "2025-06-25",
      "open": "45.10",
      "high": "45.28",
      "low": "43.315",
      "close": "43.33",
      "volume": "3010444"
    },
    {
      "date": "2025-06-26",
      "open": "43.65",
      "high": "44.97",
      "low": "43.21",
      "close": "44.94",
      "volume": "3718240"
    },
    {
      "date": "2025-06-27",
      "open": "45.02",
      "high": "45.1107",
      "low": "44.35",
      "close": "44.86",
      "volume": "2834943"
    },
    {
      "date": "2025-06-30",
      "open": "45.21",
      "high": "45.445",
      "low": "44.78",
      "close": "45.24",
      "volume": "2901548"
    },
    {
      "date": "2025-07-01",
      "open": "45.11",
      "high": "45.83",
      "low": "44.26",
      "close": "45.64",
      "volume": "3259891"
    },
    {
      "date": "2025-07-02",
      "open": "45.67",
      "high": "46.47",
      "low": "45.35",
      "close": "46.08",
      "volume": "3007894"
    },
    {
      "date": "2025-07-03",
      "open": "46.33",
      "high": "47.42",
      "low": "46.08",
      "close": "47.18",
      "volume": "1993603"
    },
    {
      "date": "2025-07-07",
      "open": "47.00",
      "high": "48.905",
      "low": "46.50",
      "close": "48.85",
      "volume": "4774108"
    },
    {
      "date": "2025-07-08",
      "open": "49.06",
      "high": "49.565",
      "low": "48.23",
      "close": "48.71",
      "volume": "4887506"
    },
    {
      "date": "2025-07-09",
      "open": "48.57",
      "high": "48.678",
      "low": "47.435",
      "close": "48.00",
      "volume": "3916810"
    },
    {
      "date": "2025-07-10",
      "open": "48.18",
      "high": "49.63",
      "low": "47.72",
      "close": "48.43",
      "volume": "3476447"
    },
    {
      "date": "2025-07-11",
      "open": "48.41",
      "high": "48.67",
      "low": "47.735",
      "close": "47.99",
      "volume": "2339859"
    },
    {
      "date": "2025-07-14",
      "open": "47.94",
      "high": "48.595",
      "low": "47.58",
      "close": "48.01",
      "volume": "2576600"
    },
    {
      "date": "2025-07-15",
      "open": "48.15",
      "high": "49.19",
      "low": "48.04",
      "close": "48.67",
      "volume": "2546160"
    },
    {
      "date": "2025-07-16",
      "open": "48.82",
      "high": "49.21",
      "low": "47.17",
      "close": "47.80",
      "volume": "4338134"
    },
    {
      "date": "2025-07-17",
      "open": "48.30",
      "high": "49.70",
      "low": "48.11",
      "close": "48.37",
      "volume": "3239805"
    },
    {
      "date": "2025-07-18",
      "open": "48.78",
      "high": "49.62",
      "low": "48.40",
      "close": "49.11",
      "volume": "3357659"
    },
    {
      "date": "2025-07-21",
      "open": "49.16",
      "high": "49.94",
      "low": "48.97",
      "close": "49.03",
      "volume": "2820427"
    },
    {
      "date": "2025-07-22",
      "open": "49.25",
      "high": "50.09",
      "low": "48.7183",
      "close": "49.96",
      "volume": "3237133"
    },
    {
      "date": "2025-07-23",
      "open": "50.04",
      "high": "50.24",
      "low": "49.44",
      "close": "49.79",
      "volume": "1880277"
    },
    {
      "date": "2025-07-24",
      "open": "49.71",
      "high": "50.33",
      "low": "49.32",
      "close": "49.84",
      "volume": "1948884"
    },
    {
      "date": "2025-07-25",
      "open": "49.96",
      "high": "49.96",
      "low": "48.33",
      "close": "48.41",
      "volume": "3161948"
    },
    {
      "date": "2025-07-28",
      "open": "48.40",
      "high": "48.47",
      "low": "46.95",
      "close": "47.23",
      "volume": "4929290"
    },
    {
      "date": "2025-07-29",
      "open": "47.58",
      "high": "47.805",
      "low": "46.59",
      "close": "46.77",
      "volume": "2807153"
    },
    {
      "date": "2025-07-30",
      "open": "46.78",
      "high": "47.67",
      "low": "46.59",
      "close": "46.86",
      "volume": "4159186"
    },
    {
      "date": "2025-07-31",
      "open": "46.76",
      "high": "48.10",
      "low": "46.46",
      "close": "47.97",
      "volume": "4772780"
    },
    {
      "date": "2025-08-01",
      "open": "47.36",
      "high": "47.78",
      "low": "46.57",
      "close": "47.01",
      "volume": "3542833"
    },
    {
      "date": "2025-08-04",
      "open": "47.27",
      "high": "48.765",
      "low": "47.09",
      "close": "48.73",
      "volume": "4505044"
    },
    {
      "date": "2025-08-05",
      "open": "48.69",
      "high": "49.20",
      "low": "47.74",
      "close": "47.94",
      "volume": "4312882"
    },
    {
      "date": "2025-08-06",
      "open": "47.96",
      "high": "48.31",
      "low": "47.50",
      "close": "47.72",
      "volume": "2857146"
    },
    {
      "date": "2025-08-07",
      "open": "48.34",
      "high": "49.48",
      "low": "47.915",
      "close": "49.39",
      "volume": "7003761"
    },
    {
      "date": "2025-08-08",
      "open": "52.50",
      "high": "53.50",
      "low": "49.49",
      "close": "51.21",
      "volume": "13094110"
    },
    {
      "date": "2025-08-11",
      "open": "51.20",
      "high": "52.31",
      "low": "50.88",
      "close": "51.77",
      "volume": "5767414"
    },
    {
      "date": "2025-08-12",
      "open": "51.68",
      "high": "51.89",
      "low": "50.56",
      "close": "50.98",
      "volume": "3979586"
    },
    {
      "date": "2025-08-13",
      "open": "46.88",
      "high": "46.89",
      "low": "44.23",
      "close": "45.11",
      "volume": "17265960"
    },
    {
      "date": "2025-08-14",
      "open": "44.80",
      "high": "45.38",
      "low": "43.00",
      "close": "43.875",
      "volume": "7325329"
    },
    {
      "date": "2025-08-15",
      "open": "43.675",
      "high": "44.16",
      "low": "43.17",
      "close": "43.92",
      "volume": "5409719"
    },
    {
      "date": "2025-08-18",
      "open": "44.18",
      "high": "46.01",
      "low": "43.99",
      "close": "45.92",
      "volume": "4475944"
    },
    {
      "date": "2025-08-19",
      "open": "45.60",
      "high": "46.66",
      "low": "45.575",
      "close": "46.50",
      "volume": "5856991"
    },
    {
      "date": "2025-08-20",
      "open": "46.52",
      "high": "46.525",
      "low": "44.45",
      "close": "45.51",
      "volume": "4321217"
    },
    {
      "date": "2025-08-21",
      "open": "44.22",
      "high": "44.65",
      "low": "43.62",
      "close": "44.52",
      "volume": "5436130"
    },
    {
      "date": "2025-08-22",
      "open": "44.32",
      "high": "45.00",
      "low": "43.33",
      "close": "43.37",
      "volume": "4824170"
    },
    {
      "date": "2025-08-25",
      "open": "43.37",
      "high": "43.54",
      "low": "42.72",
      "close": "42.75",
      "volume": "5388076"
    },
    {
      "date": "2025-08-26",
      "open": "43.26",
      "high": "43.26",
      "low": "42.48",
      "close": "42.97",
      "volume": "5448252"
    },
    {
      "date": "2025-08-27",
      "open": "42.96",
      "high": "44.26",
      "low": "42.96",
      "close": "43.29",
      "volume": "3998935"
    },
    {
      "date": "2025-08-28",
      "open": "43.24",
      "high": "43.97",
      "low": "43.11",
      "close": "43.85",
      "volume": "2662761"
    },
    {
      "date": "2025-08-29",
      "open": "43.89",
      "high": "44.03",
      "low": "43.19",
      "close": "43.37",
      "volume": "3111619"
    },
    {
      "date": "2025-09-02",
      "open": "43.17",
      "high": "44.31",
      "low": "42.75",
      "close": "43.86",
      "volume": "4463787"
    },
    {
      "date": "2025-09-03",
      "open": "43.61",
      "high": "44.87",
      "low": "43.48",
      "close": "44.42",
      "volume": "3634755"
    },
    {
      "date": "2025-09-04",
      "open": "44.63",
      "high": "45.175",
      "low": "44.11",
      "close": "44.46",
      "volume": "5064357"
    },
    {
      "date": "2025-09-05",
      "open": "44.50",
      "high": "45.46",
      "low": "44.36",
      "close": "45.29",
      "volume": "4858302"
    },
    {
      "date": "2025-09-08",
      "open": "45.61",
      "high": "46.05",
      "low": "44.70",
      "close": "45.17",
      "volume": "2606323"
    },
    {
      "date": "2025-09-09",
      "open": "45.11",
      "high": "45.75",
      "low": "44.75",
      "close": "45.47",
      "volume": "2500066"
    },
    {
      "date": "2025-09-10",
      "open": "45.39",
      "high": "47.28",
      "low": "44.53",
      "close": "46.99",
      "volume": "5078686"
    },
    {
      "date": "2025-09-11",
      "open": "46.365",
      "high": "46.64",
      "low": "45.20",
      "close": "45.93",
      "volume": "5244569"
    },
    {
      "date": "2025-09-12",
      "open": "46.14",
      "high": "47.91",
      "low": "45.74",
      "close": "46.36",
      "volume": "4873910"
    },
    {
      "date": "2025-09-15",
      "open": "47.00",
      "high": "47.75",
      "low": "46.185",
      "close": "46.38",
      "volume": "4292795"
    },
    {
      "date": "2025-09-16",
      "open": "46.38",
      "high": "46.69",
      "low": "45.56",
      "close": "45.75",
      "volume": "3241299"
    },
    {
      "date": "2025-09-17",
      "open": "45.69",
      "high": "45.85",
      "low": "44.37",
      "close": "44.88",
      "volume": "3865116"
    },
    {
      "date": "2025-09-18",
      "open": "44.825",
      "high": "45.77",
      "low": "44.67",
      "close": "45.40",
      "volume": "3049707"
    },
    {
      "date": "2025-09-19",
      "open": "43.80",
      "high": "44.325",
      "low": "41.425",
      "close": "41.50",
      "volume": "17161270"
    },
    {
      "date": "2025-09-22",
      "open": "42.39",
      "high": "43.00",
      "low": "41.8733",
      "close": "42.24",
      "volume": "6543701"
    },
    {
      "date": "2025-09-23",
      "open": "42.32",
      "high": "42.70",
      "low": "41.66",
      "close": "42.44",
      "volume": "5083233"
    },
    {
      "date": "2025-09-24",
      "open": "42.45",
      "high": "42.58",
      "low": "41.975",
      "close": "42.45",
      "volume": "3818107"
    },
    {
      "date": "2025-09-25",
      "open": "42.28",
      "high": "42.64",
      "low": "41.96",
      "close": "42.41",
      "volume": "2849646"
    },
    {
      "date": "2025-09-26",
      "open": "41.74",
      "high": "42.425",
      "low": "40.65",
      "close": "42.32",
      "volume": "4517508"
    },
    {
      "date": "2025-09-29",
      "open": "40.60",
      "high": "40.78",
      "low": "37.56",
      "close": "37.92",
      "volume": "14365700"
    },
    {
      "date": "2025-09-30",
      "open": "36.715",
      "high": "36.79",
      "low": "34.87",
      "close": "36.76",
      "volume": "21518890"
    },
    {
      "date": "2025-10-01",
      "open": "36.56",
      "high": "37.995",
      "low": "36.555",
      "close": "37.45",
      "volume": "12109230"
    },
    {
      "date": "2025-10-02",
      "open": "37.56",
      "high": "39.40",
      "low": "37.39",
      "close": "39.30",
      "volume": "9339413"
    },
    {
      "date": "2025-10-03",
      "open": "39.09",
      "high": "39.50",
      "low": "37.74",
      "close": "38.18",
      "volume": "12433870"
    },
    {
      "date": "2025-10-06",
      "open": "38.63",
      "high": "39.49",
      "low": "37.76",
      "close": "37.85",
      "volume": "9561418"
    },
    {
      "date": "2025-10-07",
      "open": "37.835",
      "high": "39.04",
      "low": "37.17",
      "close": "38.99",
      "volume": "8215189"
    },
    {
      "date": "2025-10-08",
      "open": "38.96",
      "high": "39.69",
      "low": "38.59",
      "close": "39.65",
      "volume": "4118095"
    },
    {
      "date": "2025-10-09",
      "open": "39.56",
      "high": "39.85",
      "low": "38.67",
      "close": "39.09",
      "volume": "4726738"
    },
    {
      "date": "2025-10-10",
      "open": "39.10",
      "high": "39.26",
      "low": "38.29",
      "close": "38.31",
      "volume": "3897338"
    },
    {
      "date": "2025-10-13",
      "open": "38.77",
      "high": "39.86",
      "low": "38.49",
      "close": "38.73",
      "volume": "5078762"
    },
    {
      "date": "2025-10-14",
      "open": "38.70",
      "high": "39.665",
      "low": "38.04",
      "close": "39.47",
      "volume": "4865803"
    },
    {
      "date": "2025-10-15",
      "open": "39.10",
      "high": "39.94",
      "low": "39.00",
      "close": "39.55",
      "volume": "2862754"
    },
    {
      "date": "2025-10-16",
      "open": "39.55",
      "high": "40.20",
      "low": "38.37",
      "close": "38.99",
      "volume": "3633413"
    },
    {
      "date": "2025-10-17",
      "open": "38.81",
      "high": "39.54",
      "low": "38.285",
      "close": "38.49",
      "volume": "3668403"
    },
    {
      "date": "2025-10-20",
      "open": "38.85",
      "high": "39.48",
      "low": "38.61",
      "close": "38.95",
      "volume": "3699695"
    },
    {
      "date": "2025-10-21",
      "open": "39.04",
      "high": "39.595",
      "low": "38.25",
      "close": "38.81",
      "volume": "4955997"
    },
    {
      "date": "2025-10-22",
      "open": "38.58",
      "high": "39.565",
      "low": "38.28",
      "close": "39.47",
      "volume": "3597930"
    },
    {
      "date": "2025-10-23",
      "open": "38.93",
      "high": "39.54",
      "low": "38.37",
      "close": "39.42",
      "volume": "5520138"
    },
    {
      "date": "2025-10-24",
      "open": "39.68",
      "high": "39.88",
      "low": "38.75",
      "close": "39.15",
      "volume": "3671244"
    },
    {
      "date": "2025-10-27",
      "open": "39.00",
      "high": "39.36",
      "low": "38.13",
      "close": "38.35",
      "volume": "4930583"
    },
    {
      "date": "2025-10-28",
      "open": "38.50",
      "high": "38.795",
      "low": "37.74",
      "close": "37.82",
      "volume": "3836863"
    },
    {
      "date": "2025-10-29",
      "open": "37.57",
      "high": "37.88",
      "low": "37.38",
      "close": "37.79",
      "volume": "3477718"
    },
    {
      "date": "2025-10-30",
      "open": "37.04",
      "high": "37.55",
      "low": "36.28",
      "close": "36.65",
      "volume": "5008878"
    },
    {
      "date": "2025-10-31",
      "open": "36.65",
      "high": "36.89",
      "low": "35.70",
      "close": "36.86",
      "volume": "8176093"
    },
    {
      "date": "2025-11-03",
      "open": "37.06",
      "high": "37.785",
      "low": "36.46",
      "close": "37.44",
      "volume": "7368763"
    },
    {
      "date": "2025-11-04",
      "open": "36.71",
      "high": "37.45",
      "low": "36.055",
      "close": "36.47",
      "volume": "6752682"
    },
    {
      "date": "2025-11-05",
      "open": "36.67",
      "high": "36.835",
      "low": "35.96",
      "close": "36.39",
      "volume": "4842161"
    },
    {
      "date": "2025-11-06",
      "open": "36.31",
      "high": "36.31",
      "low": "34.78",
      "close": "34.98",
      "volume": "6520906"
    },
    {
      "date": "2025-11-07",
      "open": "35.04",
      "high": "36.99",
      "low": "35.00",
      "close": "36.75",
      "volume": "15132410"
    },
    {
      "date": "2025-11-10",
      "open": "38.69",
      "high": "38.80",
      "low": "35.25",
      "close": "37.33",
      "volume": "12557590"
    },
    {
      "date": "2025-11-11",
      "open": "38.035",
      "high": "40.28",
      "low": "38.035",
      "close": "39.20",
      "volume": "12707960"
    },
    {
      "date": "2025-11-12",
      "open": "39.63",
      "high": "40.35",
      "low": "39.28",
      "close": "39.41",
      "volume": "6460835"
    },
    {
      "date": "2025-11-13",
      "open": "39.44",
      "high": "40.7386",
      "low": "39.44",
      "close": "40.33",
      "volume": "6075529"
    },
    {
      "date": "2025-11-14",
      "open": "39.54",
      "high": "41.745",
      "low": "39.54",
      "close": "41.05",
      "volume": "8065030"
    },
    {
      "date": "2025-11-17",
      "open": "40.66",
      "high": "41.935",
      "low": "40.29",
      "close": "40.51",
      "volume": "8638591"
    },
    {
      "date": "2025-11-18",
      "open": "40.71",
      "high": "41.84",
      "low": "40.5101",
      "close": "41.23",
      "volume": "5292007"
    },
    {
      "date": "2025-11-19",
      "open": "41.25",
      "high": "41.788",
      "low": "41.0001",
      "close": "41.43",
      "volume": "4976206"
    },
    {
      "date": "2025-11-20",
      "open": "41.40",
      "high": "41.95",
      "low": "40.08",
      "close": "40.14",
      "volume": "5787036"
    },
    {
      "date": "2025-11-21",
      "open": "40.02",
      "high": "41.05",
      "low": "39.64",
      "close": "40.19",
      "volume": "5627448"
    },
    {
      "date": "2025-11-24",
      "open": "40.39",
      "high": "41.095",
      "low": "40.27",
      "close": "40.44",
      "volume": "5475604"
    },
    {
      "date": "2025-11-25",
      "open": "40.74",
      "high": "42.645",
      "low": "40.70",
      "close": "42.19",
      "volume": "5553727"
    },
    {
      "date": "2025-11-26",
      "open": "42.13",
      "high": "42.7299",
      "low": "41.865",
      "close": "42.20",
      "volume": "3876324"
    },
    {
      "date": "2025-11-28",
      "open": "42.33",
      "high": "42.60",
      "low": "41.93",
      "close": "42.01",
      "volume": "2321581"
    },
    {
      "date": "2025-12-01",
      "open": "41.76",
      "high": "42.86",
      "low": "41.41",
      "close": "42.79",
      "volume": "5315996"
    },
    {
      "date": "2025-12-02",
      "open": "41.68",
      "high": "41.951",
      "low": "41.07",
      "close": "41.53",
      "volume": "6740491"
    },
    {
      "date": "2025-12-03",
      "open": "41.60",
      "high": "42.9255",
      "low": "41.51",
      "close": "42.62",
      "volume": "3422514"
    },
    {
      "date": "2025-12-04",
      "open": "42.62",
      "high": "43.35",
      "low": "42.56",
      "close": "43.13",
      "volume": "3426685"
    },
    {
      "date": "2025-12-05",
      "open": "43.12",
      "high": "44.2688",
      "low": "43.085",
      "close": "44.18",
      "volume": "3358423"
    },
    {
      "date": "2025-12-08",
      "open": "44.43",
      "high": "44.855",
      "low": "43.81",
      "close": "44.50",
      "volume": "3555950"
    },
    {
      "date": "2025-12-09",
      "open": "44.71",
      "high": "47.29",
      "low": "44.66",
      "close": "46.24",
      "volume": "5808014"
    },
    {
      "date": "2025-12-10",
      "open": "45.51",
      "high": "45.54",
      "low": "42.85",
      "close": "43.485",
      "volume": "7373395"
    },
    {
      "date": "2025-12-11",
      "open": "43.18",
      "high": "45.075",
      "low": "42.97",
      "close": "44.65",
      "volume": "5099744"
    },
    {
      "date": "2025-12-12",
      "open": "44.86",
      "high": "45.305",
      "low": "44.52",
      "close": "44.96",
      "volume": "3320725"
    },
    {
      "date": "2025-12-15",
      "open": "44.70",
      "high": "45.835",
      "low": "44.4604",
      "close": "45.40",
      "volume": "4000220"
    },
    {
      "date": "2025-12-16",
      "open": "45.47",
      "high": "46.13",
      "low": "45.47",
      "close": "45.57",
      "volume": "3284889"
    },
    {
      "date": "2025-12-17",
      "open": "45.82",
      "high": "46.605",
      "low": "45.31",
      "close": "45.65",
      "volume": "3455335"
    },
    {
      "date": "2025-12-18",
      "open": "45.65",
      "high": "45.80",
      "low": "43.92",
      "close": "44.95",
      "volume": "8118306"
    },
    {
      "date": "2025-12-19",
      "open": "44.875",
      "high": "46.33",
      "low": "44.7001",
      "close": "45.94",
      "volume": "5952424"
    },
    {
      "date": "2025-12-22",
      "open": "46.01",
      "high": "46.02",
      "low": "44.42",
      "close": "45.02",
      "volume": "4612661"
    },
    {
      "date": "2025-12-23",
      "open": "45.46",
      "high": "45.47",
      "low": "44.83",
      "close": "45.03",
      "volume": "3223646"
    },
    {
      "date": "2025-12-24",
      "open": "45.00",
      "high": "45.98",
      "low": "44.945",
      "close": "45.65",
      "volume": "1538069"
    },
    {
      "date": "2025-12-26",
      "open": "45.30",
      "high": "46.01",
      "low": "45.30",
      "close": "45.85",
      "volume": "2306208"
    },
    {
      "date": "2025-12-29",
      "open": "45.77",
      "high": "46.00",
      "low": "44.9981",
      "close": "45.37",
      "volume": "3169412"
    },
    {
      "date": "2025-12-30",
      "open": "45.31",
      "high": "45.50",
      "low": "44.87",
      "close": "44.96",
      "volume": "2330632"
    },
    {
      "date": "2025-12-31",
      "open": "44.79",
      "high": "45.355",
      "low": "44.78",
      "close": "44.98",
      "volume": "2175367"
    },
    {
      "date": "2026-01-02",
      "open": "45.05",
      "high": "45.31",
      "low": "43.61",
      "close": "43.91",
      "volume": "4071873"
    },
    {
      "date": "2026-01-05",
      "open": "43.79",
      "high": "44.3998",
      "low": "43.09",
      "close": "43.96",
      "volume": "3988691"
    },
    {
      "date": "2026-01-06",
      "open": "44.00",
      "high": "45.07",
      "low": "43.2366",
      "close": "44.42",
      "volume": "3961721"
    },
    {
      "date": "2026-01-07",
      "open": "45.01",
      "high": "45.20",
      "low": "44.61",
      "close": "44.67",
      "volume": "3263538"
    },
    {
      "date": "2026-01-08",
      "open": "44.71",
      "high": "44.77",
      "low": "43.015",
      "close": "43.03",
      "volume": "4505404"
    },
    {
      "date": "2026-01-09",
      "open": "43.20",
      "high": "43.20",
      "low": "40.28",
      "close": "41.17",
      "volume": "8479930"
    },
    {
      "date": "2026-01-12",
      "open": "41.15",
      "high": "43.15",
      "low": "40.82",
      "close": "41.91",
      "volume": "6410284"
    },
    {
      "date": "2026-01-13",
      "open": "41.90",
      "high": "42.13",
      "low": "40.66",
      "close": "41.28",
      "volume": "4392857"
    },
    {
      "date": "2026-01-14",
      "open": "41.18",
      "high": "41.46",
      "low": "40.10",
      "close": "40.86",
      "volume": "5022125"
    },
    {
      "date": "2026-01-15",
      "open": "40.00",
      "high": "40.365",
      "low": "38.95",
      "close": "39.81",
      "volume": "7948899"
    },
    {
      "date": "2026-01-16",
      "open": "39.84",
      "high": "39.90",
      "low": "38.85",
      "close": "39.41",
      "volume": "6495981"
    },
    {
      "date": "2026-01-20",
      "open": "39.16",
      "high": "39.52",
      "low": "38.41",
      "close": "38.55",
      "volume": "5864502"
    },
    {
      "date": "2026-01-21",
      "open": "38.83",
      "high": "39.61",
      "low": "38.52",
      "close": "39.00",
      "volume": "4456690"
    },
    {
      "date": "2026-01-22",
      "open": "39.25",
      "high": "39.75",
      "low": "38.01",
      "close": "38.41",
      "volume": "8062298"
    },
    {
      "date": "2026-01-23",
      "open": "38.70",
      "high": "40.07",
      "low": "38.51",
      "close": "39.90",
      "volume": "6343928"
    },
    {
      "date": "2026-01-26",
      "open": "40.13",
      "high": "40.8251",
      "low": "40.09",
      "close": "40.35",
      "volume": "4693412"
    },
    {
      "date": "2026-01-27",
      "open": "40.31",
      "high": "40.31",
      "low": "36.84",
      "close": "37.96",
      "volume": "7854632"
    },
    {
      "date": "2026-01-28",
      "open": "38.62",
      "high": "38.88",
      "low": "37.53",
      "close": "37.82",
      "volume": "3826410"
    },
    {
      "date": "2026-01-29",
      "open": "37.90",
      "high": "37.95",
      "low": "36.71",
      "close": "37.08",
      "volume": "4244958"
    },
    {
      "date": "2026-01-30",
      "open": "37.75",
      "high": "38.135",
      "low": "36.855",
      "close": "37.16",
      "volume": "4110114"
    },
    {
      "date": "2026-02-02",
      "open": "37.92",
      "high": "38.45",
      "low": "37.48",
      "close": "37.805",
      "volume": "5834070"
    },
    {
      "date": "2026-02-03",
      "open": "37.75",
      "high": "37.90",
      "low": "35.90",
      "close": "36.08",
      "volume": "5463873"
    },
    {
      "date": "2026-02-04",
      "open": "35.89",
      "high": "36.74",
      "low": "35.27",
      "close": "36.54",
      "volume": "5146936"
    },
    {
      "date": "2026-02-05",
      "open": "36.63",
      "high": "36.63",
      "low": "34.24",
      "close": "34.35",
      "volume": "6297073"
    },
    {
      "date": "2026-02-06",
      "open": "34.31",
      "high": "35.21",
      "low": "34.15",
      "close": "34.64",
      "volume": "3990519"
    },
    {
      "date": "2026-02-09",
      "open": "34.64",
      "high": "35.57",
      "low": "34.35",
      "close": "35.15",
      "volume": "4613779"
    },
    {
      "date": "2026-02-10",
      "open": "34.93",
      "high": "35.31",
      "low": "34.51",
      "close": "34.62",
      "volume": "3655638"
    },
    {
      "date": "2026-02-11",
      "open": "34.70",
      "high": "34.888",
      "low": "32.73",
      "close": "32.93",
      "volume": "7193074"
    },
    {
      "date": "2026-02-12",
      "open": "32.85",
      "high": "33.90",
      "low": "32.845",
      "close": "33.24",
      "volume": "9594294"
    },
    {
      "date": "2026-02-13",
      "open": "38.00",
      "high": "39.70",
      "low": "34.59",
      "close": "36.30",
      "volume": "18461710"
    },
    {
      "date": "2026-02-17",
      "open": "37.46",
      "high": "37.69",
      "low": "35.62",
      "close": "36.72",
      "volume": "10684780"
    },
    {
      "date": "2026-02-18",
      "open": "36.72",
      "high": "36.97",
      "low": "35.625",
      "close": "36.31",
      "volume": "4746750"
    },
    {
      "date": "2026-02-19",
      "open": "36.28",
      "high": "36.315",
      "low": "35.075",
      "close": "35.565",
      "volume": "3198246"
    },
    {
      "date": "2026-02-20",
      "open": "35.17",
      "high": "36.35",
      "low": "34.51",
      "close": "36.25",
      "volume": "4470776"
    },
    {
      "date": "2026-02-23",
      "open": "36.19",
      "high": "36.55",
      "low": "35.53",
      "close": "36.16",
      "volume": "5542659"
    },
    {
      "date": "2026-02-24",
      "open": "36.16",
      "high": "36.98",
      "low": "35.80",
      "close": "36.29",
      "volume": "3518439"
    },
    {
      "date": "2026-02-25",
      "open": "36.12",
      "high": "36.70",
      "low": "35.82",
      "close": "36.55",
      "volume": "4373773"
    },
    {
      "date": "2026-02-26",
      "open": "37.00",
      "high": "38.58",
      "low": "36.92",
      "close": "38.44",
      "volume": "6834784"
    },
    {
      "date": "2026-02-27",
      "open": "37.96",
      "high": "38.43",
      "low": "37.37",
      "close": "37.51",
      "volume": "3688317"
    },
    {
      "date": "2026-03-02",
      "open": "37.02",
      "high": "38.14",
      "low": "36.89",
      "close": "37.84",
      "volume": "4074609"
    },
    {
      "date": "2026-03-03",
      "open": "37.59",
      "high": "38.12",
      "low": "36.47",
      "close": "37.33",
      "volume": "3506598"
    },
    {
      "date": "2026-03-04",
      "open": "37.39",
      "high": "37.49",
      "low": "36.31",
      "close": "36.60",
      "volume": "2804975"
    },
    {
      "date": "2026-03-05",
      "open": "36.74",
      "high": "38.82",
      "low": "36.64",
      "close": "36.78",
      "volume": "5506866"
    },
    {
      "date": "2026-03-06",
      "open": "36.515",
      "high": "38.15",
      "low": "36.20",
      "close": "38.09",
      "volume": "4409558"
    },
    {
      "date": "2026-03-09",
      "open": "37.53",
      "high": "39.545",
      "low": "37.53",
      "close": "38.85",
      "volume": "9348239"
    },
    {
      "date": "2026-03-10",
      "open": "39.20",
      "high": "39.50",
      "low": "37.70",
      "close": "37.98",
      "volume": "4331383"
    },
    {
      "date": "2026-03-11",
      "open": "38.00",
      "high": "38.00",
      "low": "36.225",
      "close": "36.88",
      "volume": "4179351"
    },
    {
      "date": "2026-03-12",
      "open": "36.87",
      "high": "38.08",
      "low": "36.69",
      "close": "37.71",
      "volume": "3826184"
    },
    {
      "date": "2026-03-13",
      "open": "37.56",
      "high": "38.27",
      "low": "37.16",
      "close": "38.23",
      "volume": "3261792"
    },
    {
      "date": "2026-03-16",
      "open": "38.18",
      "high": "39.425",
      "low": "38.045",
      "close": "38.76",
      "volume": "5039521"
    },
    {
      "date": "2026-03-17",
      "open": "38.55",
      "high": "39.38",
      "low": "37.84",
      "close": "38.17",
      "volume": "3364087"
    },
    {
      "date": "2026-03-18",
      "open": "37.97",
      "high": "39.06",
      "low": "37.39",
      "close": "37.79",
      "volume": "3819191"
    },
    {
      "date": "2026-03-19",
      "open": "37.71",
      "high": "37.99",
      "low": "36.12",
      "close": "36.49",
      "volume": "3920659"
    },
    {
      "date": "2026-03-20",
      "open": "36.56",
      "high": "37.285",
      "low": "36.05",
      "close": "36.93",
      "volume": "5651782"
    },
    {
      "date": "2026-03-23",
      "open": "37.37",
      "high": "38.30",
      "low": "37.25",
      "close": "38.12",
      "volume": "3379393"
    },
    {
      "date": "2026-03-24",
      "open": "38.22",
      "high": "38.22",
      "low": "36.275",
      "close": "36.30",
      "volume": "3516771"
    },
    {
      "date": "2026-03-25",
      "open": "36.77",
      "high": "36.8599",
      "low": "35.71",
      "close": "36.37",
      "volume": "2116050"
    },
    {
      "date": "2026-03-26",
      "open": "36.23",
      "high": "36.655",
      "low": "35.965",
      "close": "36.29",
      "volume": "1963428"
    },
    {
      "date": "2026-03-27",
      "open": "35.77",
      "high": "36.025",
      "low": "35.18",
      "close": "35.72",
      "volume": "2625676"
    },
    {
      "date": "2026-03-30",
      "open": "36.69",
      "high": "37.98",
      "low": "36.69",
      "close": "37.19",
      "volume": "4582183"
    },
    {
      "date": "2026-03-31",
      "open": "37.49",
      "high": "37.67",
      "low": "36.76",
      "close": "37.46",
      "volume": "3140345"
    },
    {
      "date": "2026-04-01",
      "open": "37.56",
      "high": "38.94",
      "low": "37.16",
      "close": "38.64",
      "volume": "3870851"
    },
    {
      "date": "2026-04-02",
      "open": "38.285",
      "high": "38.96",
      "low": "37.61",
      "close": "38.77",
      "volume": "3256137"
    },
    {
      "date": "2026-04-06",
      "open": "38.96",
      "high": "41.08",
      "low": "38.95",
      "close": "41.02",
      "volume": "4556843"
    },
    {
      "date": "2026-04-07",
      "open": "41.36",
      "high": "41.72",
      "low": "40.67",
      "close": "41.12",
      "volume": "3354515"
    },
    {
      "date": "2026-04-08",
      "open": "41.42",
      "high": "41.53",
      "low": "39.41",
      "close": "39.60",
      "volume": "4416726"
    },
    {
      "date": "2026-04-09",
      "open": "40.19",
      "high": "40.78",
      "low": "39.45",
      "close": "40.34",
      "volume": "4294811"
    },
    {
      "date": "2026-04-10",
      "open": "39.79",
      "high": "40.15",
      "low": "38.135",
      "close": "39.25",
      "volume": "3094244"
    },
    {
      "date": "2026-04-13",
      "open": "39.14",
      "high": "40.465",
      "low": "39.035",
      "close": "39.98",
      "volume": "4138878"
    },
    {
      "date": "2026-04-14",
      "open": "39.98",
      "high": "40.43",
      "low": "39.06",
      "close": "39.53",
      "volume": "3074286"
    },
    {
      "date": "2026-04-15",
      "open": "40.065",
      "high": "41.43",
      "low": "39.49",
      "close": "41.29",
      "volume": "3177287"
    },
    {
      "date": "2026-04-16",
      "open": "41.40",
      "high": "41.99",
      "low": "40.96",
      "close": "41.74",
      "volume": "2684831"
    },
    {
      "date": "2026-04-17",
      "open": "41.905",
      "high": "42.23",
      "low": "41.26",
      "close": "41.39",
      "volume": "3126161"
    },
    {
      "date": "2026-04-20",
      "open": "41.39",
      "high": "44.26",
      "low": "41.195",
      "close": "44.01",
      "volume": "4969984"
    },
    {
      "date": "2026-04-21",
      "open": "43.73",
      "high": "44.77",
      "low": "42.745",
      "close": "42.85",
      "volume": "3289927"
    },
    {
      "date": "2026-04-22",
      "open": "43.58",
      "high": "43.58",
      "low": "42.58",
      "close": "43.54",
      "volume": "2528308"
    },
    {
      "date": "2026-04-23",
      "open": "43.26",
      "high": "43.44",
      "low": "41.12",
      "close": "42.67",
      "volume": "2383878"
    },
    {
      "date": "2026-04-24",
      "open": "42.61",
      "high": "42.68",
      "low": "41.42",
      "close": "42.17",
      "volume": "2137039"
    },
    {
      "date": "2026-04-27",
      "open": "42.58",
      "high": "43.74",
      "low": "42.55",
      "close": "43.09",
      "volume": "2996880"
    },
    {
      "date": "2026-04-28",
      "open": "43.49",
      "high": "43.82",
      "low": "41.95",
      "close": "42.23",
      "volume": "1919039"
    },
    {
      "date": "2026-04-29",
      "open": "42.43",
      "high": "42.60",
      "low": "41.50",
      "close": "42.32",
      "volume": "2492876"
    },
    {
      "date": "2026-04-30",
      "open": "42.485",
      "high": "42.97",
      "low": "42.015",
      "close": "42.35",
      "volume": "2622140"
    },
    {
      "date": "2026-05-01",
      "open": "42.92",
      "high": "43.48",
      "low": "41.46",
      "close": "42.19",
      "volume": "4219763"
    },
    {
      "date": "2026-05-04",
      "open": "42.20",
      "high": "43.89",
      "low": "41.85",
      "close": "43.29",
      "volume": "6403341"
    },
    {
      "date": "2026-05-05",
      "open": "42.75",
      "high": "44.455",
      "low": "42.75",
      "close": "43.74",
      "volume": "6839118"
    },
    {
      "date": "2026-05-06",
      "open": "42.91",
      "high": "43.23",
      "low": "37.63",
      "close": "40.16",
      "volume": "10105410"
    },
    {
      "date": "2026-05-07",
      "open": "40.57",
      "high": "41.09",
      "low": "37.89",
      "close": "37.99",
      "volume": "5753692"
    },
    {
      "date": "2026-05-08",
      "open": "38.00",
      "high": "40.68",
      "low": "38.00",
      "close": "40.35",
      "volume": "6083598"
    },
    {
      "date": "2026-05-11",
      "open": "40.14",
      "high": "41.65",
      "low": "39.79",
      "close": "40.41",
      "volume": "4839260"
    },
    {
      "date": "2026-05-12",
      "open": "39.60",
      "high": "39.75",
      "low": "38.40",
      "close": "39.06",
      "volume": "7544469"
    },
    {
      "date": "2026-05-13",
      "open": "39.00",
      "high": "40.19",
      "low": "38.34",
      "close": "39.95",
      "volume": "4884526"
    },
    {
      "date": "2026-05-14",
      "open": "39.99",
      "high": "39.99",
      "low": "38.41",
      "close": "38.47",
      "volume": "4668149"
    },
    {
      "date": "2026-05-15",
      "open": "38.50",
      "high": "40.03",
      "low": "37.99",
      "close": "39.71",
      "volume": "5952760"
    },
    {
      "date": "2026-05-18",
      "open": "39.57",
      "high": "41.115",
      "low": "39.0201",
      "close": "40.99",
      "volume": "3010409"
    },
    {
      "date": "2026-05-19",
      "open": "40.77",
      "high": "42.55",
      "low": "40.65",
      "close": "40.98",
      "volume": "4381157"
    },
    {
      "date": "2026-05-20",
      "open": "40.20",
      "high": "41.53",
      "low": "39.61",
      "close": "41.30",
      "volume": "2777513"
    },
    {
      "date": "2026-05-21",
      "open": "40.87",
      "high": "41.245",
      "low": "39.83",
      "close": "40.09",
      "volume": "3067777"
    },
    {
      "date": "2026-05-22",
      "open": "40.10",
      "high": "41.61",
      "low": "40.10",
      "close": "41.22",
      "volume": "3212539"
    },
    {
      "date": "2026-05-26",
      "open": "41.12",
      "high": "41.715",
      "low": "40.24",
      "close": "40.53",
      "volume": "3589460"
    },
    {
      "date": "2026-05-27",
      "open": "40.09",
      "high": "41.63",
      "low": "40.0078",
      "close": "40.44",
      "volume": "2899668"
    },
    {
      "date": "2026-05-28",
      "open": "40.51",
      "high": "40.66",
      "low": "39.61",
      "close": "39.94",
      "volume": "2553517"
    },
    {
      "date": "2026-05-29",
      "open": "39.94",
      "high": "40.22",
      "low": "39.21",
      "close": "39.80",
      "volume": "3211428"
    },
    {
      "date": "2026-06-01",
      "open": "40.66",
      "high": "42.92",
      "low": "40.46",
      "close": "42.20",
      "volume": "6342422"
    },
    {
      "date": "2026-06-02",
      "open": "42.00",
      "high": "42.33",
      "low": "40.66",
      "close": "40.74",
      "volume": "3397464"
    },
    {
      "date": "2026-06-03",
      "open": "40.92",
      "high": "41.09",
      "low": "38.95",
      "close": "39.98",
      "volume": "3459222"
    },
    {
      "date": "2026-06-04",
      "open": "40.53",
      "high": "42.23",
      "low": "39.99",
      "close": "41.48",
      "volume": "3543840"
    },
    {
      "date": "2026-06-05",
      "open": "41.47",
      "high": "42.23",
      "low": "40.815",
      "close": "41.26",
      "volume": "2155710"
    },
    {
      "date": "2026-06-08",
      "open": "40.70",
      "high": "43.15",
      "low": "40.65",
      "close": "42.43",
      "volume": "4099146"
    },
    {
      "date": "2026-06-09",
      "open": "42.43",
      "high": "43.33",
      "low": "41.75",
      "close": "42.24",
      "volume": "4177020"
    },
    {
      "date": "2026-06-10",
      "open": "41.70",
      "high": "42.18",
      "low": "41.13",
      "close": "41.21",
      "volume": "5842578"
    },
    {
      "date": "2026-06-11",
      "open": "40.91",
      "high": "41.93",
      "low": "39.89",
      "close": "41.90",
      "volume": "3669382"
    },
    {
      "date": "2026-06-12",
      "open": "41.78",
      "high": "41.80",
      "low": "40.02",
      "close": "41.245",
      "volume": "3130060"
    },
    {
      "date": "2026-06-15",
      "open": "41.24",
      "high": "42.75",
      "low": "41.038",
      "close": "42.18",
      "volume": "6343904"
    },
    {
      "date": "2026-06-16",
      "open": "42.25",
      "high": "44.555",
      "low": "42.25",
      "close": "44.21",
      "volume": "4321763"
    },
    {
      "date": "2026-06-17",
      "open": "43.88",
      "high": "44.21",
      "low": "42.79",
      "close": "42.82",
      "volume": "3043398"
    },
    {
      "date": "2026-06-18",
      "open": "43.51",
      "high": "47.13",
      "low": "43.42",
      "close": "44.55",
      "volume": "9730673"
    },
    {
      "date": "2026-06-22",
      "open": "44.21",
      "high": "45.02",
      "low": "43.715",
      "close": "44.27",
      "volume": "3442439"
    },
    {
      "date": "2026-06-23",
      "open": "44.535",
      "high": "46.625",
      "low": "44.35",
      "close": "46.09",
      "volume": "4591216"
    },
    {
      "date": "2026-06-24",
      "open": "45.96",
      "high": "47.52",
      "low": "45.86",
      "close": "46.60",
      "volume": "3190221"
    },
    {
      "date": "2026-06-25",
      "open": "47.115",
      "high": "47.25",
      "low": "45.92",
      "close": "46.80",
      "volume": "2453618"
    },
    {
      "date": "2026-06-26",
      "open": "47.20",
      "high": "48.27",
      "low": "46.91",
      "close": "47.46",
      "volume": "6468605"
    },
    {
      "date": "2026-06-29",
      "open": "47.72",
      "high": "49.21",
      "low": "47.15",
      "close": "47.23",
      "volume": "4724650"
    },
    {
      "date": "2026-06-30",
      "open": "48.37",
      "high": "48.37",
      "low": "46.75",
      "close": "47.35",
      "volume": "4832451"
    },
    {
      "date": "2026-07-01",
      "open": "43.07",
      "high": "45.26",
      "low": "42.245",
      "close": "44.83",
      "volume": "7061689"
    },
    {
      "date": "2026-07-02",
      "open": "45.50",
      "high": "46.51",
      "low": "45.03",
      "close": "45.78",
      "volume": "3330900"
    },
    {
      "date": "2026-07-06",
      "open": "46.115",
      "high": "47.47",
      "low": "45.955",
      "close": "47.35",
      "volume": "3506567"
    },
    {
      "date": "2026-07-07",
      "open": "47.55",
      "high": "48.71",
      "low": "47.07",
      "close": "48.08",
      "volume": "4154977"
    },
    {
      "date": "2026-07-08",
      "open": "47.90",
      "high": "48.01",
      "low": "46.45",
      "close": "47.73",
      "volume": "3439331"
    },
    {
      "date": "2026-07-09",
      "open": "48.21",
      "high": "48.32",
      "low": "46.90",
      "close": "48.28",
      "volume": "4243696"
    },
    {
      "date": "2026-07-10",
      "open": "48.28",
      "high": "49.065",
      "low": "47.57",
      "close": "48.39",
      "volume": "6367810"
    },
    {
      "date": "2026-07-13",
      "open": "48.39",
      "high": "49.16",
      "low": "48.09",
      "close": "48.28",
      "volume": "3532889"
    },
    {
      "date": "2026-07-14",
      "open": "48.29",
      "high": "48.375",
      "low": "47.32",
      "close": "47.71",
      "volume": "4357888"
    },
    {
      "date": "2026-07-15",
      "open": "47.64",
      "high": "48.65",
      "low": "47.17",
      "close": "47.61",
      "volume": "4243156"
    },
    {
      "date": "2026-07-16",
      "open": "48.05",
      "high": "48.24",
      "low": "45.95",
      "close": "46.23",
      "volume": "6232808"
    },
    {
      "date": "2026-07-17",
      "open": "45.83",
      "high": "46.39",
      "low": "45.57",
      "close": "45.82",
      "volume": "3034394"
    },
    {
      "date": "2026-07-20",
      "open": "45.66",
      "high": "47.09",
      "low": "45.595",
      "close": "46.75",
      "volume": "2752788"
    },
    {
      "date": "2026-07-21",
      "open": "46.72",
      "high": "47.18",
      "low": "45.35",
      "close": "45.45",
      "volume": "3648155"
    },
    {
      "date": "2026-07-22",
      "open": "45.00",
      "high": "45.21",
      "low": "43.86",
      "close": "44.73",
      "volume": "4117736"
    },
    {
      "date": "2026-07-23",
      "open": "44.08",
      "high": "44.32",
      "low": "42.10",
      "close": "42.53",
      "volume": "4588859"
    },
    {
      "date": "2026-07-24",
      "open": "42.98",
      "high": "43.5695",
      "low": "42.195",
      "close": "42.21",
      "volume": "2400977"
    },
    {
      "date": "2026-07-27",
      "open": "42.85",
      "high": "44.2217",
      "low": "42.62",
      "close": "44.06",
      "volume": "3396979"
    },
    {
      "date": "2026-07-28",
      "open": "44.50",
      "high": "45.63",
      "low": "44.425",
      "close": "45.62",
      "volume": "3336184"
    },
    {
      "date": "2026-07-29",
      "open": "45.60",
      "high": "46.73",
      "low": "45.21",
      "close": "45.64",
      "volume": "3098471"
    },
    {
      "date": "2026-07-30",
      "open": "45.21",
      "high": "45.305",
      "low": "44.025",
      "close": "44.75",
      "volume": "1932518"
    },
    {
      "date": "2026-07-31",
      "open": "44.59",
      "high": "44.71",
      "low": "43.785",
      "close": "44.60",
      "volume": "1911691"
    },
    {
      "date": "2026-08-03",
      "open": "44.87",
      "high": "45.90",
      "low": "44.805",
      "close": "45.39",
      "volume": "2710755"
    },
    {
      "date": "2026-08-04",
      "open": "45.38",
      "high": "46.325",
      "low": "45.38",
      "close": "45.65",
      "volume": "2608783"
    },
    {
      "date": "2026-08-05",
      "open": "46.16",
      "high": "46.49",
      "low": "44.94",
      "close": "45.35",
      "volume": "3341421"
    }
  ]
}