{
  "source": "https://api.nasdaq.com/api/quote/NXT/historical",
  "symbol": "NXT",
  "requested_from_date": "2023-02-09",
  "requested_to_date": "2026-08-06",
  "row_count": 874,
  "rows": [
    {
      "date": "2023-02-09",
      "open": "30.31",
      "high": "30.84",
      "low": "28.51",
      "close": "30.46",
      "volume": "16331530"
    },
    {
      "date": "2023-02-10",
      "open": "29.43",
      "high": "31.20",
      "low": "29.22",
      "close": "31.01",
      "volume": "3154966"
    },
    {
      "date": "2023-02-13",
      "open": "30.66",
      "high": "32.025",
      "low": "30.6521",
      "close": "31.42",
      "volume": "1842537"
    },
    {
      "date": "2023-02-14",
      "open": "31.65",
      "high": "31.83",
      "low": "30.21",
      "close": "30.80",
      "volume": "1557763"
    },
    {
      "date": "2023-02-15",
      "open": "30.40",
      "high": "32.69",
      "low": "30.33",
      "close": "32.68",
      "volume": "5502357"
    },
    {
      "date": "2023-02-16",
      "open": "31.73",
      "high": "32.95",
      "low": "30.75",
      "close": "31.51",
      "volume": "618875"
    },
    {
      "date": "2023-02-17",
      "open": "30.75",
      "high": "32.39",
      "low": "30.75",
      "close": "31.64",
      "volume": "811441"
    },
    {
      "date": "2023-02-21",
      "open": "31.12",
      "high": "31.59",
      "low": "29.186",
      "close": "30.95",
      "volume": "1074852"
    },
    {
      "date": "2023-02-22",
      "open": "30.95",
      "high": "31.88",
      "low": "29.88",
      "close": "31.26",
      "volume": "750728"
    },
    {
      "date": "2023-02-23",
      "open": "31.27",
      "high": "32.12",
      "low": "31.27",
      "close": "31.99",
      "volume": "723639"
    },
    {
      "date": "2023-02-24",
      "open": "31.50",
      "high": "31.50",
      "low": "30.10",
      "close": "30.21",
      "volume": "509533"
    },
    {
      "date": "2023-02-27",
      "open": "30.48",
      "high": "30.63",
      "low": "29.76",
      "close": "29.91",
      "volume": "857852"
    },
    {
      "date": "2023-02-28",
      "open": "29.97",
      "high": "31.18",
      "low": "29.66",
      "close": "30.44",
      "volume": "728832"
    },
    {
      "date": "2023-03-01",
      "open": "30.57",
      "high": "32.125",
      "low": "30.44",
      "close": "31.08",
      "volume": "917731"
    },
    {
      "date": "2023-03-02",
      "open": "30.65",
      "high": "32.22",
      "low": "30.65",
      "close": "31.89",
      "volume": "934069"
    },
    {
      "date": "2023-03-03",
      "open": "32.45",
      "high": "34.84",
      "low": "31.40",
      "close": "33.35",
      "volume": "2191101"
    },
    {
      "date": "2023-03-06",
      "open": "34.56",
      "high": "34.75",
      "low": "31.80",
      "close": "32.45",
      "volume": "2252661"
    },
    {
      "date": "2023-03-07",
      "open": "32.41",
      "high": "34.845",
      "low": "31.90",
      "close": "33.95",
      "volume": "1435780"
    },
    {
      "date": "2023-03-08",
      "open": "33.95",
      "high": "34.78",
      "low": "32.33",
      "close": "32.72",
      "volume": "1225345"
    },
    {
      "date": "2023-03-09",
      "open": "32.50",
      "high": "34.8499",
      "low": "32.09",
      "close": "32.66",
      "volume": "956083"
    },
    {
      "date": "2023-03-10",
      "open": "32.66",
      "high": "32.8775",
      "low": "29.46",
      "close": "31.19",
      "volume": "1863446"
    },
    {
      "date": "2023-03-13",
      "open": "30.63",
      "high": "32.18",
      "low": "29.76",
      "close": "31.50",
      "volume": "908725"
    },
    {
      "date": "2023-03-14",
      "open": "32.00",
      "high": "33.48",
      "low": "30.58",
      "close": "31.85",
      "volume": "1522563"
    },
    {
      "date": "2023-03-15",
      "open": "31.07",
      "high": "32.50",
      "low": "30.06",
      "close": "30.75",
      "volume": "1558553"
    },
    {
      "date": "2023-03-16",
      "open": "30.25",
      "high": "31.18",
      "low": "29.20",
      "close": "29.61",
      "volume": "1418187"
    },
    {
      "date": "2023-03-17",
      "open": "29.74",
      "high": "29.925",
      "low": "28.2401",
      "close": "29.07",
      "volume": "6580171"
    },
    {
      "date": "2023-03-20",
      "open": "29.12",
      "high": "29.52",
      "low": "28.49",
      "close": "28.55",
      "volume": "1332502"
    },
    {
      "date": "2023-03-21",
      "open": "29.03",
      "high": "31.50",
      "low": "29.03",
      "close": "31.18",
      "volume": "1690551"
    },
    {
      "date": "2023-03-22",
      "open": "31.14",
      "high": "33.41",
      "low": "30.97",
      "close": "31.84",
      "volume": "2031152"
    },
    {
      "date": "2023-03-23",
      "open": "32.14",
      "high": "35.10",
      "low": "31.5002",
      "close": "32.21",
      "volume": "1789623"
    },
    {
      "date": "2023-03-24",
      "open": "32.21",
      "high": "32.43",
      "low": "30.66",
      "close": "31.20",
      "volume": "898221"
    },
    {
      "date": "2023-03-27",
      "open": "31.39",
      "high": "31.97",
      "low": "30.31",
      "close": "31.24",
      "volume": "920294"
    },
    {
      "date": "2023-03-28",
      "open": "31.26",
      "high": "32.90",
      "low": "31.175",
      "close": "32.52",
      "volume": "941728"
    },
    {
      "date": "2023-03-29",
      "open": "33.85",
      "high": "34.48",
      "low": "32.73",
      "close": "33.54",
      "volume": "1356956"
    },
    {
      "date": "2023-03-30",
      "open": "33.86",
      "high": "36.48",
      "low": "33.85",
      "close": "34.75",
      "volume": "2442583"
    },
    {
      "date": "2023-03-31",
      "open": "34.83",
      "high": "37.83",
      "low": "34.83",
      "close": "36.26",
      "volume": "1739836"
    },
    {
      "date": "2023-04-03",
      "open": "36.15",
      "high": "36.36",
      "low": "33.23",
      "close": "33.55",
      "volume": "1692075"
    },
    {
      "date": "2023-04-04",
      "open": "33.48",
      "high": "34.225",
      "low": "32.35",
      "close": "33.23",
      "volume": "2288910"
    },
    {
      "date": "2023-04-05",
      "open": "32.84",
      "high": "33.46",
      "low": "31.26",
      "close": "32.25",
      "volume": "1269573"
    },
    {
      "date": "2023-04-06",
      "open": "32.12",
      "high": "32.87",
      "low": "31.6001",
      "close": "32.72",
      "volume": "423869"
    },
    {
      "date": "2023-04-10",
      "open": "32.66",
      "high": "34.03",
      "low": "32.19",
      "close": "34.00",
      "volume": "709901"
    },
    {
      "date": "2023-04-11",
      "open": "34.25",
      "high": "35.03",
      "low": "33.925",
      "close": "34.86",
      "volume": "831565"
    },
    {
      "date": "2023-04-12",
      "open": "35.00",
      "high": "35.20",
      "low": "33.33",
      "close": "34.69",
      "volume": "956485"
    },
    {
      "date": "2023-04-13",
      "open": "34.85",
      "high": "36.04",
      "low": "34.00",
      "close": "35.31",
      "volume": "666577"
    },
    {
      "date": "2023-04-14",
      "open": "35.08",
      "high": "35.34",
      "low": "33.775",
      "close": "34.84",
      "volume": "714492"
    },
    {
      "date": "2023-04-17",
      "open": "34.69",
      "high": "35.96",
      "low": "34.02",
      "close": "34.18",
      "volume": "747128"
    },
    {
      "date": "2023-04-18",
      "open": "34.18",
      "high": "34.725",
      "low": "32.73",
      "close": "33.69",
      "volume": "893112"
    },
    {
      "date": "2023-04-19",
      "open": "33.36",
      "high": "35.0192",
      "low": "32.77",
      "close": "34.18",
      "volume": "444130"
    },
    {
      "date": "2023-04-20",
      "open": "33.89",
      "high": "34.47",
      "low": "33.42",
      "close": "34.28",
      "volume": "502980"
    },
    {
      "date": "2023-04-21",
      "open": "33.89",
      "high": "34.775",
      "low": "33.151",
      "close": "34.59",
      "volume": "667735"
    },
    {
      "date": "2023-04-24",
      "open": "34.45",
      "high": "34.59",
      "low": "33.545",
      "close": "34.49",
      "volume": "660523"
    },
    {
      "date": "2023-04-25",
      "open": "34.18",
      "high": "34.36",
      "low": "32.4718",
      "close": "32.69",
      "volume": "507762"
    },
    {
      "date": "2023-04-26",
      "open": "32.42",
      "high": "32.70",
      "low": "30.56",
      "close": "31.87",
      "volume": "907756"
    },
    {
      "date": "2023-04-27",
      "open": "31.87",
      "high": "32.93",
      "low": "31.6178",
      "close": "32.15",
      "volume": "497368"
    },
    {
      "date": "2023-04-28",
      "open": "31.92",
      "high": "32.37",
      "low": "30.405",
      "close": "31.49",
      "volume": "1124859"
    },
    {
      "date": "2023-05-01",
      "open": "31.17",
      "high": "31.91",
      "low": "30.63",
      "close": "30.87",
      "volume": "544756"
    },
    {
      "date": "2023-05-02",
      "open": "30.86",
      "high": "31.20",
      "low": "29.28",
      "close": "29.68",
      "volume": "1233944"
    },
    {
      "date": "2023-05-03",
      "open": "29.79",
      "high": "31.295",
      "low": "29.437",
      "close": "30.11",
      "volume": "930653"
    },
    {
      "date": "2023-05-04",
      "open": "29.90",
      "high": "30.18",
      "low": "29.555",
      "close": "30.05",
      "volume": "916095"
    },
    {
      "date": "2023-05-05",
      "open": "30.37",
      "high": "31.19",
      "low": "29.92",
      "close": "30.90",
      "volume": "743738"
    },
    {
      "date": "2023-05-08",
      "open": "30.95",
      "high": "32.49",
      "low": "30.69",
      "close": "32.23",
      "volume": "1358473"
    },
    {
      "date": "2023-05-09",
      "open": "32.45",
      "high": "34.05",
      "low": "32.45",
      "close": "33.66",
      "volume": "1249014"
    },
    {
      "date": "2023-05-10",
      "open": "33.66",
      "high": "34.50",
      "low": "32.80",
      "close": "33.23",
      "volume": "1687963"
    },
    {
      "date": "2023-05-11",
      "open": "35.50",
      "high": "37.22",
      "low": "34.91",
      "close": "35.43",
      "volume": "3407607"
    },
    {
      "date": "2023-05-12",
      "open": "35.90",
      "high": "40.375",
      "low": "35.80",
      "close": "39.39",
      "volume": "3330064"
    },
    {
      "date": "2023-05-15",
      "open": "39.25",
      "high": "40.50",
      "low": "38.405",
      "close": "40.32",
      "volume": "1519627"
    },
    {
      "date": "2023-05-16",
      "open": "40.75",
      "high": "40.80",
      "low": "37.18",
      "close": "37.51",
      "volume": "1042461"
    },
    {
      "date": "2023-05-17",
      "open": "37.79",
      "high": "40.18",
      "low": "37.68",
      "close": "38.925",
      "volume": "1045927"
    },
    {
      "date": "2023-05-18",
      "open": "38.70",
      "high": "39.52",
      "low": "38.20",
      "close": "39.33",
      "volume": "825359"
    },
    {
      "date": "2023-05-19",
      "open": "39.90",
      "high": "40.15",
      "low": "37.97",
      "close": "39.16",
      "volume": "789579"
    },
    {
      "date": "2023-05-22",
      "open": "39.41",
      "high": "40.33",
      "low": "38.75",
      "close": "39.98",
      "volume": "532598"
    },
    {
      "date": "2023-05-23",
      "open": "39.79",
      "high": "40.44",
      "low": "38.36",
      "close": "39.18",
      "volume": "905714"
    },
    {
      "date": "2023-05-24",
      "open": "39.12",
      "high": "39.60",
      "low": "38.105",
      "close": "38.46",
      "volume": "688732"
    },
    {
      "date": "2023-05-25",
      "open": "38.69",
      "high": "39.14",
      "low": "37.51",
      "close": "38.83",
      "volume": "444318"
    },
    {
      "date": "2023-05-26",
      "open": "39.72",
      "high": "39.80",
      "low": "38.51",
      "close": "39.14",
      "volume": "517977"
    },
    {
      "date": "2023-05-30",
      "open": "39.01",
      "high": "41.5108",
      "low": "38.34",
      "close": "38.90",
      "volume": "788829"
    },
    {
      "date": "2023-05-31",
      "open": "38.33",
      "high": "39.06",
      "low": "37.62",
      "close": "38.25",
      "volume": "1052850"
    },
    {
      "date": "2023-06-01",
      "open": "38.32",
      "high": "40.20",
      "low": "37.6625",
      "close": "40.07",
      "volume": "503653"
    },
    {
      "date": "2023-06-02",
      "open": "40.44",
      "high": "41.19",
      "low": "39.67",
      "close": "40.77",
      "volume": "756385"
    },
    {
      "date": "2023-06-05",
      "open": "40.75",
      "high": "41.73",
      "low": "39.07",
      "close": "39.60",
      "volume": "1502007"
    },
    {
      "date": "2023-06-06",
      "open": "39.54",
      "high": "40.48",
      "low": "39.01",
      "close": "40.08",
      "volume": "954354"
    },
    {
      "date": "2023-06-07",
      "open": "39.98",
      "high": "41.69",
      "low": "39.9601",
      "close": "40.55",
      "volume": "877163"
    },
    {
      "date": "2023-06-08",
      "open": "40.66",
      "high": "41.6705",
      "low": "40.06",
      "close": "41.04",
      "volume": "850334"
    },
    {
      "date": "2023-06-09",
      "open": "41.14",
      "high": "41.7599",
      "low": "40.0401",
      "close": "40.29",
      "volume": "762665"
    },
    {
      "date": "2023-06-12",
      "open": "40.69",
      "high": "42.60",
      "low": "40.60",
      "close": "41.31",
      "volume": "1289217"
    },
    {
      "date": "2023-06-13",
      "open": "41.60",
      "high": "42.61",
      "low": "41.3962",
      "close": "42.16",
      "volume": "752991"
    },
    {
      "date": "2023-06-14",
      "open": "43.18",
      "high": "43.97",
      "low": "40.3001",
      "close": "41.15",
      "volume": "1342615"
    },
    {
      "date": "2023-06-15",
      "open": "41.04",
      "high": "42.87",
      "low": "40.62",
      "close": "42.58",
      "volume": "811104"
    },
    {
      "date": "2023-06-16",
      "open": "43.08",
      "high": "43.33",
      "low": "41.08",
      "close": "41.43",
      "volume": "1525494"
    },
    {
      "date": "2023-06-20",
      "open": "41.07",
      "high": "41.38",
      "low": "39.18",
      "close": "39.63",
      "volume": "1131447"
    },
    {
      "date": "2023-06-21",
      "open": "39.28",
      "high": "40.9331",
      "low": "38.53",
      "close": "40.47",
      "volume": "1110751"
    },
    {
      "date": "2023-06-22",
      "open": "40.31",
      "high": "40.81",
      "low": "39.1301",
      "close": "39.66",
      "volume": "1466916"
    },
    {
      "date": "2023-06-23",
      "open": "39.32",
      "high": "39.335",
      "low": "37.22",
      "close": "38.63",
      "volume": "1858179"
    },
    {
      "date": "2023-06-26",
      "open": "38.71",
      "high": "40.02",
      "low": "37.41",
      "close": "38.05",
      "volume": "1313554"
    },
    {
      "date": "2023-06-27",
      "open": "35.88",
      "high": "37.72",
      "low": "34.30",
      "close": "37.60",
      "volume": "2785873"
    },
    {
      "date": "2023-06-28",
      "open": "37.17",
      "high": "39.09",
      "low": "36.18",
      "close": "37.13",
      "volume": "2463863"
    },
    {
      "date": "2023-06-29",
      "open": "37.50",
      "high": "39.50",
      "low": "37.25",
      "close": "38.10",
      "volume": "10942720"
    },
    {
      "date": "2023-06-30",
      "open": "38.46",
      "high": "40.18",
      "low": "38.46",
      "close": "39.81",
      "volume": "4022198"
    },
    {
      "date": "2023-07-03",
      "open": "39.63",
      "high": "40.09",
      "low": "38.61",
      "close": "39.43",
      "volume": "1353732"
    },
    {
      "date": "2023-07-05",
      "open": "39.23",
      "high": "40.07",
      "low": "37.97",
      "close": "38.09",
      "volume": "3541673"
    },
    {
      "date": "2023-07-06",
      "open": "37.60",
      "high": "38.27",
      "low": "36.19",
      "close": "37.12",
      "volume": "2102013"
    },
    {
      "date": "2023-07-07",
      "open": "37.05",
      "high": "38.66",
      "low": "37.04",
      "close": "38.07",
      "volume": "1745014"
    },
    {
      "date": "2023-07-10",
      "open": "37.74",
      "high": "39.22",
      "low": "37.38",
      "close": "38.54",
      "volume": "1028405"
    },
    {
      "date": "2023-07-11",
      "open": "38.66",
      "high": "38.66",
      "low": "37.80",
      "close": "37.82",
      "volume": "749440"
    },
    {
      "date": "2023-07-12",
      "open": "38.74",
      "high": "39.44",
      "low": "37.97",
      "close": "38.14",
      "volume": "1789430"
    },
    {
      "date": "2023-07-13",
      "open": "38.25",
      "high": "39.22",
      "low": "38.25",
      "close": "39.02",
      "volume": "1095746"
    },
    {
      "date": "2023-07-14",
      "open": "39.47",
      "high": "40.08",
      "low": "37.55",
      "close": "37.79",
      "volume": "1251487"
    },
    {
      "date": "2023-07-17",
      "open": "37.82",
      "high": "39.88",
      "low": "37.80",
      "close": "39.08",
      "volume": "1714522"
    },
    {
      "date": "2023-07-18",
      "open": "39.03",
      "high": "39.87",
      "low": "39.03",
      "close": "39.44",
      "volume": "706158"
    },
    {
      "date": "2023-07-19",
      "open": "39.75",
      "high": "41.20",
      "low": "39.33",
      "close": "39.57",
      "volume": "1361790"
    },
    {
      "date": "2023-07-20",
      "open": "39.21",
      "high": "40.32",
      "low": "38.38",
      "close": "39.58",
      "volume": "706650"
    },
    {
      "date": "2023-07-21",
      "open": "39.77",
      "high": "40.71",
      "low": "39.0281",
      "close": "39.12",
      "volume": "1159207"
    },
    {
      "date": "2023-07-24",
      "open": "39.25",
      "high": "39.59",
      "low": "38.73",
      "close": "39.41",
      "volume": "1397338"
    },
    {
      "date": "2023-07-25",
      "open": "39.84",
      "high": "39.9799",
      "low": "38.40",
      "close": "38.55",
      "volume": "1657349"
    },
    {
      "date": "2023-07-26",
      "open": "37.99",
      "high": "39.40",
      "low": "37.61",
      "close": "39.31",
      "volume": "1983959"
    },
    {
      "date": "2023-07-27",
      "open": "44.61",
      "high": "46.42",
      "low": "42.15",
      "close": "44.19",
      "volume": "5346637"
    },
    {
      "date": "2023-07-28",
      "open": "44.93",
      "high": "46.55",
      "low": "42.21",
      "close": "42.73",
      "volume": "2255435"
    },
    {
      "date": "2023-07-31",
      "open": "42.99",
      "high": "43.855",
      "low": "41.85",
      "close": "42.35",
      "volume": "1337675"
    },
    {
      "date": "2023-08-01",
      "open": "42.42",
      "high": "43.7785",
      "low": "42.02",
      "close": "43.34",
      "volume": "1568934"
    },
    {
      "date": "2023-08-02",
      "open": "42.18",
      "high": "42.80",
      "low": "40.12",
      "close": "41.73",
      "volume": "1755966"
    },
    {
      "date": "2023-08-03",
      "open": "41.62",
      "high": "42.91",
      "low": "40.53",
      "close": "41.14",
      "volume": "736825"
    },
    {
      "date": "2023-08-04",
      "open": "41.66",
      "high": "42.41",
      "low": "40.58",
      "close": "40.88",
      "volume": "1142660"
    },
    {
      "date": "2023-08-07",
      "open": "41.31",
      "high": "41.58",
      "low": "39.90",
      "close": "40.74",
      "volume": "1087603"
    },
    {
      "date": "2023-08-08",
      "open": "40.62",
      "high": "41.57",
      "low": "39.26",
      "close": "41.23",
      "volume": "1464643"
    },
    {
      "date": "2023-08-09",
      "open": "41.77",
      "high": "43.04",
      "low": "40.69",
      "close": "40.92",
      "volume": "1860725"
    },
    {
      "date": "2023-08-10",
      "open": "40.84",
      "high": "41.805",
      "low": "40.33",
      "close": "40.73",
      "volume": "1429331"
    },
    {
      "date": "2023-08-11",
      "open": "40.98",
      "high": "41.74",
      "low": "39.80",
      "close": "41.44",
      "volume": "1668516"
    },
    {
      "date": "2023-08-14",
      "open": "41.07",
      "high": "42.343",
      "low": "40.43",
      "close": "42.15",
      "volume": "1274291"
    },
    {
      "date": "2023-08-15",
      "open": "42.19",
      "high": "42.30",
      "low": "40.70",
      "close": "40.90",
      "volume": "1526152"
    },
    {
      "date": "2023-08-16",
      "open": "40.83",
      "high": "41.10",
      "low": "38.80",
      "close": "38.84",
      "volume": "1145604"
    },
    {
      "date": "2023-08-17",
      "open": "38.73",
      "high": "38.98",
      "low": "36.55",
      "close": "36.60",
      "volume": "1048601"
    },
    {
      "date": "2023-08-18",
      "open": "36.04",
      "high": "37.97",
      "low": "35.70",
      "close": "37.40",
      "volume": "1195357"
    },
    {
      "date": "2023-08-21",
      "open": "37.34",
      "high": "37.95",
      "low": "36.53",
      "close": "36.63",
      "volume": "972418"
    },
    {
      "date": "2023-08-22",
      "open": "37.18",
      "high": "37.65",
      "low": "35.97",
      "close": "36.48",
      "volume": "1260128"
    },
    {
      "date": "2023-08-23",
      "open": "37.02",
      "high": "39.135",
      "low": "36.8767",
      "close": "38.36",
      "volume": "971851"
    },
    {
      "date": "2023-08-24",
      "open": "38.35",
      "high": "39.08",
      "low": "38.06",
      "close": "38.34",
      "volume": "1108923"
    },
    {
      "date": "2023-08-25",
      "open": "38.34",
      "high": "40.0326",
      "low": "38.02",
      "close": "39.62",
      "volume": "972720"
    },
    {
      "date": "2023-08-28",
      "open": "39.67",
      "high": "41.04",
      "low": "39.67",
      "close": "40.81",
      "volume": "865692"
    },
    {
      "date": "2023-08-29",
      "open": "40.85",
      "high": "42.18",
      "low": "40.24",
      "close": "41.95",
      "volume": "682163"
    },
    {
      "date": "2023-08-30",
      "open": "42.02",
      "high": "42.7799",
      "low": "41.65",
      "close": "41.82",
      "volume": "1951113"
    },
    {
      "date": "2023-08-31",
      "open": "41.77",
      "high": "42.52",
      "low": "41.55",
      "close": "42.12",
      "volume": "980345"
    },
    {
      "date": "2023-09-01",
      "open": "42.55",
      "high": "44.00",
      "low": "42.53",
      "close": "43.13",
      "volume": "924832"
    },
    {
      "date": "2023-09-05",
      "open": "42.62",
      "high": "44.75",
      "low": "42.62",
      "close": "44.11",
      "volume": "823441"
    },
    {
      "date": "2023-09-06",
      "open": "43.90",
      "high": "44.602",
      "low": "43.22",
      "close": "43.70",
      "volume": "877471"
    },
    {
      "date": "2023-09-07",
      "open": "43.21",
      "high": "43.21",
      "low": "41.66",
      "close": "42.31",
      "volume": "1052143"
    },
    {
      "date": "2023-09-08",
      "open": "42.69",
      "high": "42.88",
      "low": "41.44",
      "close": "42.61",
      "volume": "762476"
    },
    {
      "date": "2023-09-11",
      "open": "43.46",
      "high": "43.46",
      "low": "42.25",
      "close": "42.74",
      "volume": "955574"
    },
    {
      "date": "2023-09-12",
      "open": "42.41",
      "high": "43.94",
      "low": "42.05",
      "close": "43.67",
      "volume": "1240375"
    },
    {
      "date": "2023-09-13",
      "open": "43.67",
      "high": "44.66",
      "low": "40.40",
      "close": "41.24",
      "volume": "1272967"
    },
    {
      "date": "2023-09-14",
      "open": "41.77",
      "high": "43.21",
      "low": "41.77",
      "close": "43.15",
      "volume": "1109053"
    },
    {
      "date": "2023-09-15",
      "open": "43.09",
      "high": "43.59",
      "low": "42.12",
      "close": "42.88",
      "volume": "2470356"
    },
    {
      "date": "2023-09-18",
      "open": "42.19",
      "high": "42.46",
      "low": "40.80",
      "close": "41.52",
      "volume": "1311075"
    },
    {
      "date": "2023-09-19",
      "open": "41.57",
      "high": "42.735",
      "low": "41.40",
      "close": "41.60",
      "volume": "885323"
    },
    {
      "date": "2023-09-20",
      "open": "42.00",
      "high": "43.30",
      "low": "41.865",
      "close": "42.23",
      "volume": "648802"
    },
    {
      "date": "2023-09-21",
      "open": "41.31",
      "high": "41.59",
      "low": "40.49",
      "close": "41.10",
      "volume": "619785"
    },
    {
      "date": "2023-09-22",
      "open": "42.80",
      "high": "42.80",
      "low": "40.73",
      "close": "40.81",
      "volume": "511241"
    },
    {
      "date": "2023-09-25",
      "open": "40.56",
      "high": "41.51",
      "low": "40.30",
      "close": "41.07",
      "volume": "668611"
    },
    {
      "date": "2023-09-26",
      "open": "40.87",
      "high": "41.55",
      "low": "40.455",
      "close": "40.715",
      "volume": "1040453"
    },
    {
      "date": "2023-09-27",
      "open": "40.95",
      "high": "41.55",
      "low": "40.26",
      "close": "40.30",
      "volume": "859709"
    },
    {
      "date": "2023-09-28",
      "open": "40.61",
      "high": "40.76",
      "low": "38.90",
      "close": "39.50",
      "volume": "1891449"
    },
    {
      "date": "2023-09-29",
      "open": "40.16",
      "high": "41.6299",
      "low": "39.44",
      "close": "40.16",
      "volume": "1581231"
    },
    {
      "date": "2023-10-02",
      "open": "41.42",
      "high": "41.735",
      "low": "38.6601",
      "close": "39.03",
      "volume": "1287058"
    },
    {
      "date": "2023-10-03",
      "open": "37.74",
      "high": "38.615",
      "low": "35.50",
      "close": "36.17",
      "volume": "2370925"
    },
    {
      "date": "2023-10-04",
      "open": "36.19",
      "high": "37.27",
      "low": "34.77",
      "close": "35.67",
      "volume": "2589309"
    },
    {
      "date": "2023-10-05",
      "open": "35.19",
      "high": "35.215",
      "low": "32.14",
      "close": "33.05",
      "volume": "2884570"
    },
    {
      "date": "2023-10-06",
      "open": "32.51",
      "high": "35.02",
      "low": "32.18",
      "close": "33.98",
      "volume": "2429462"
    },
    {
      "date": "2023-10-09",
      "open": "33.76",
      "high": "34.61",
      "low": "33.37",
      "close": "34.12",
      "volume": "1371213"
    },
    {
      "date": "2023-10-10",
      "open": "34.20",
      "high": "38.28",
      "low": "33.80",
      "close": "37.11",
      "volume": "2419888"
    },
    {
      "date": "2023-10-11",
      "open": "37.56",
      "high": "37.985",
      "low": "36.92",
      "close": "37.05",
      "volume": "1790002"
    },
    {
      "date": "2023-10-12",
      "open": "37.10",
      "high": "37.995",
      "low": "35.30",
      "close": "36.01",
      "volume": "2063643"
    },
    {
      "date": "2023-10-13",
      "open": "36.16",
      "high": "36.74",
      "low": "34.70",
      "close": "35.11",
      "volume": "1516166"
    },
    {
      "date": "2023-10-16",
      "open": "35.82",
      "high": "35.92",
      "low": "32.93",
      "close": "33.99",
      "volume": "2667960"
    },
    {
      "date": "2023-10-17",
      "open": "33.64",
      "high": "35.255",
      "low": "33.55",
      "close": "35.05",
      "volume": "1598694"
    },
    {
      "date": "2023-10-18",
      "open": "34.45",
      "high": "34.89",
      "low": "33.81",
      "close": "34.42",
      "volume": "1081219"
    },
    {
      "date": "2023-10-19",
      "open": "34.61",
      "high": "35.505",
      "low": "34.18",
      "close": "34.48",
      "volume": "1714972"
    },
    {
      "date": "2023-10-20",
      "open": "33.61",
      "high": "34.72",
      "low": "32.19",
      "close": "34.08",
      "volume": "5741500"
    },
    {
      "date": "2023-10-23",
      "open": "33.73",
      "high": "36.49",
      "low": "33.65",
      "close": "36.11",
      "volume": "2012666"
    },
    {
      "date": "2023-10-24",
      "open": "36.86",
      "high": "38.03",
      "low": "36.32",
      "close": "37.42",
      "volume": "2017793"
    },
    {
      "date": "2023-10-25",
      "open": "36.75",
      "high": "37.55",
      "low": "36.00",
      "close": "37.06",
      "volume": "3692113"
    },
    {
      "date": "2023-10-26",
      "open": "40.54",
      "high": "40.815",
      "low": "36.02",
      "close": "36.40",
      "volume": "5407565"
    },
    {
      "date": "2023-10-27",
      "open": "36.60",
      "high": "36.985",
      "low": "33.88",
      "close": "34.63",
      "volume": "3712398"
    },
    {
      "date": "2023-10-30",
      "open": "34.82",
      "high": "35.37",
      "low": "32.61",
      "close": "33.96",
      "volume": "3025373"
    },
    {
      "date": "2023-10-31",
      "open": "34.07",
      "high": "34.80",
      "low": "33.455",
      "close": "34.76",
      "volume": "1994115"
    },
    {
      "date": "2023-11-01",
      "open": "34.43",
      "high": "34.775",
      "low": "33.03",
      "close": "33.70",
      "volume": "2688979"
    },
    {
      "date": "2023-11-02",
      "open": "34.48",
      "high": "36.57",
      "low": "33.76",
      "close": "36.49",
      "volume": "2279365"
    },
    {
      "date": "2023-11-03",
      "open": "37.16",
      "high": "38.54",
      "low": "36.7137",
      "close": "37.19",
      "volume": "1865430"
    },
    {
      "date": "2023-11-06",
      "open": "37.25",
      "high": "37.89",
      "low": "36.40",
      "close": "37.15",
      "volume": "1432162"
    },
    {
      "date": "2023-11-07",
      "open": "37.27",
      "high": "38.61",
      "low": "36.6859",
      "close": "37.96",
      "volume": "2183851"
    },
    {
      "date": "2023-11-08",
      "open": "37.30",
      "high": "37.31",
      "low": "34.03",
      "close": "35.48",
      "volume": "2578340"
    },
    {
      "date": "2023-11-09",
      "open": "35.68",
      "high": "35.90",
      "low": "33.64",
      "close": "33.98",
      "volume": "1574130"
    },
    {
      "date": "2023-11-10",
      "open": "33.77",
      "high": "35.32",
      "low": "33.171",
      "close": "34.49",
      "volume": "1466918"
    },
    {
      "date": "2023-11-13",
      "open": "34.49",
      "high": "35.46",
      "low": "33.855",
      "close": "34.37",
      "volume": "1365118"
    },
    {
      "date": "2023-11-14",
      "open": "35.89",
      "high": "38.55",
      "low": "35.43",
      "close": "38.47",
      "volume": "1552414"
    },
    {
      "date": "2023-11-15",
      "open": "38.40",
      "high": "40.66",
      "low": "38.31",
      "close": "38.49",
      "volume": "1642031"
    },
    {
      "date": "2023-11-16",
      "open": "38.22",
      "high": "39.07",
      "low": "37.84",
      "close": "38.21",
      "volume": "1521850"
    },
    {
      "date": "2023-11-17",
      "open": "38.44",
      "high": "38.82",
      "low": "37.22",
      "close": "38.71",
      "volume": "865944"
    },
    {
      "date": "2023-11-20",
      "open": "39.27",
      "high": "40.25",
      "low": "38.84",
      "close": "39.69",
      "volume": "976533"
    },
    {
      "date": "2023-11-21",
      "open": "39.70",
      "high": "40.33",
      "low": "38.96",
      "close": "39.23",
      "volume": "1198215"
    },
    {
      "date": "2023-11-22",
      "open": "39.17",
      "high": "39.97",
      "low": "38.94",
      "close": "39.55",
      "volume": "593106"
    },
    {
      "date": "2023-11-24",
      "open": "39.02",
      "high": "39.56",
      "low": "38.64",
      "close": "38.70",
      "volume": "301890"
    },
    {
      "date": "2023-11-27",
      "open": "38.27",
      "high": "38.93",
      "low": "37.89",
      "close": "38.53",
      "volume": "688945"
    },
    {
      "date": "2023-11-28",
      "open": "38.37",
      "high": "39.84",
      "low": "37.735",
      "close": "39.80",
      "volume": "1126350"
    },
    {
      "date": "2023-11-29",
      "open": "40.93",
      "high": "41.30",
      "low": "39.60",
      "close": "39.74",
      "volume": "1450232"
    },
    {
      "date": "2023-11-30",
      "open": "39.58",
      "high": "40.80",
      "low": "39.27",
      "close": "40.64",
      "volume": "1853811"
    },
    {
      "date": "2023-12-01",
      "open": "40.64",
      "high": "42.79",
      "low": "40.075",
      "close": "42.61",
      "volume": "1476210"
    },
    {
      "date": "2023-12-04",
      "open": "42.11",
      "high": "43.16",
      "low": "42.09",
      "close": "42.80",
      "volume": "1696935"
    },
    {
      "date": "2023-12-05",
      "open": "42.64",
      "high": "42.96",
      "low": "41.94",
      "close": "42.03",
      "volume": "1418757"
    },
    {
      "date": "2023-12-06",
      "open": "42.35",
      "high": "42.695",
      "low": "39.54",
      "close": "39.57",
      "volume": "1437931"
    },
    {
      "date": "2023-12-07",
      "open": "39.58",
      "high": "40.415",
      "low": "38.92",
      "close": "39.38",
      "volume": "1049781"
    },
    {
      "date": "2023-12-08",
      "open": "39.35",
      "high": "39.93",
      "low": "38.25",
      "close": "39.92",
      "volume": "1610307"
    },
    {
      "date": "2023-12-11",
      "open": "41.83",
      "high": "41.83",
      "low": "40.22",
      "close": "40.98",
      "volume": "1961963"
    },
    {
      "date": "2023-12-12",
      "open": "41.04",
      "high": "41.96",
      "low": "39.72",
      "close": "41.88",
      "volume": "1630248"
    },
    {
      "date": "2023-12-13",
      "open": "41.46",
      "high": "43.36",
      "low": "40.85",
      "close": "43.18",
      "volume": "3046575"
    },
    {
      "date": "2023-12-14",
      "open": "44.45",
      "high": "47.59",
      "low": "43.69",
      "close": "46.70",
      "volume": "4234090"
    },
    {
      "date": "2023-12-15",
      "open": "47.22",
      "high": "48.27",
      "low": "46.36",
      "close": "47.87",
      "volume": "2344228"
    },
    {
      "date": "2023-12-18",
      "open": "47.81",
      "high": "48.75",
      "low": "47.10",
      "close": "47.46",
      "volume": "1334020"
    },
    {
      "date": "2023-12-19",
      "open": "47.50",
      "high": "47.63",
      "low": "44.334",
      "close": "45.31",
      "volume": "4614958"
    },
    {
      "date": "2023-12-20",
      "open": "45.16",
      "high": "46.28",
      "low": "44.25",
      "close": "45.17",
      "volume": "2991567"
    },
    {
      "date": "2023-12-21",
      "open": "46.13",
      "high": "49.51",
      "low": "45.53",
      "close": "49.38",
      "volume": "4195029"
    },
    {
      "date": "2023-12-22",
      "open": "49.82",
      "high": "49.82",
      "low": "48.5287",
      "close": "49.25",
      "volume": "1425849"
    },
    {
      "date": "2023-12-26",
      "open": "49.15",
      "high": "49.68",
      "low": "48.287",
      "close": "48.78",
      "volume": "1223579"
    },
    {
      "date": "2023-12-27",
      "open": "49.21",
      "high": "49.36",
      "low": "48.20",
      "close": "48.70",
      "volume": "1021594"
    },
    {
      "date": "2023-12-28",
      "open": "48.62",
      "high": "49.20",
      "low": "47.19",
      "close": "47.45",
      "volume": "1640741"
    },
    {
      "date": "2023-12-29",
      "open": "47.45",
      "high": "47.51",
      "low": "46.20",
      "close": "46.85",
      "volume": "2225705"
    },
    {
      "date": "2024-01-02",
      "open": "46.43",
      "high": "49.7294",
      "low": "45.79",
      "close": "47.42",
      "volume": "4274660"
    },
    {
      "date": "2024-01-03",
      "open": "46.21",
      "high": "48.01",
      "low": "45.38",
      "close": "46.41",
      "volume": "11285220"
    },
    {
      "date": "2024-01-04",
      "open": "46.39",
      "high": "46.39",
      "low": "41.93",
      "close": "42.12",
      "volume": "9286985"
    },
    {
      "date": "2024-01-05",
      "open": "41.85",
      "high": "43.40",
      "low": "40.90",
      "close": "41.99",
      "volume": "23135270"
    },
    {
      "date": "2024-01-08",
      "open": "42.10",
      "high": "43.27",
      "low": "41.00",
      "close": "41.38",
      "volume": "9547521"
    },
    {
      "date": "2024-01-09",
      "open": "40.99",
      "high": "43.73",
      "low": "40.11",
      "close": "42.04",
      "volume": "7504200"
    },
    {
      "date": "2024-01-10",
      "open": "41.72",
      "high": "42.43",
      "low": "41.12",
      "close": "42.12",
      "volume": "4806134"
    },
    {
      "date": "2024-01-11",
      "open": "41.51",
      "high": "42.315",
      "low": "40.57",
      "close": "41.22",
      "volume": "4567790"
    },
    {
      "date": "2024-01-12",
      "open": "41.59",
      "high": "42.53",
      "low": "41.465",
      "close": "42.12",
      "volume": "2920948"
    },
    {
      "date": "2024-01-16",
      "open": "42.94",
      "high": "43.68",
      "low": "40.87",
      "close": "41.19",
      "volume": "4143517"
    },
    {
      "date": "2024-01-17",
      "open": "40.05",
      "high": "42.26",
      "low": "39.75",
      "close": "41.89",
      "volume": "4040791"
    },
    {
      "date": "2024-01-18",
      "open": "42.01",
      "high": "43.78",
      "low": "41.605",
      "close": "42.93",
      "volume": "3592025"
    },
    {
      "date": "2024-01-19",
      "open": "43.19",
      "high": "44.37",
      "low": "42.68",
      "close": "43.53",
      "volume": "6422233"
    },
    {
      "date": "2024-01-22",
      "open": "43.53",
      "high": "46.05",
      "low": "43.53",
      "close": "45.41",
      "volume": "4047895"
    },
    {
      "date": "2024-01-23",
      "open": "46.60",
      "high": "47.625",
      "low": "45.732",
      "close": "45.84",
      "volume": "4219997"
    },
    {
      "date": "2024-01-24",
      "open": "47.16",
      "high": "47.32",
      "low": "44.035",
      "close": "44.27",
      "volume": "3233587"
    },
    {
      "date": "2024-01-25",
      "open": "44.35",
      "high": "44.53",
      "low": "43.15",
      "close": "43.69",
      "volume": "2507884"
    },
    {
      "date": "2024-01-26",
      "open": "44.01",
      "high": "44.66",
      "low": "43.37",
      "close": "43.54",
      "volume": "1691322"
    },
    {
      "date": "2024-01-29",
      "open": "43.31",
      "high": "45.06",
      "low": "43.08",
      "close": "45.03",
      "volume": "2597556"
    },
    {
      "date": "2024-01-30",
      "open": "44.25",
      "high": "45.46",
      "low": "43.80",
      "close": "45.26",
      "volume": "2753152"
    },
    {
      "date": "2024-01-31",
      "open": "45.80",
      "high": "46.47",
      "low": "44.62",
      "close": "45.27",
      "volume": "5258733"
    },
    {
      "date": "2024-02-01",
      "open": "51.93",
      "high": "56.66",
      "low": "51.64",
      "close": "56.50",
      "volume": "20650020"
    },
    {
      "date": "2024-02-02",
      "open": "55.82",
      "high": "58.29",
      "low": "54.17",
      "close": "57.99",
      "volume": "6072632"
    },
    {
      "date": "2024-02-05",
      "open": "56.60",
      "high": "57.16",
      "low": "55.25",
      "close": "56.16",
      "volume": "7463128"
    },
    {
      "date": "2024-02-06",
      "open": "55.95",
      "high": "56.2515",
      "low": "53.85",
      "close": "55.76",
      "volume": "3885013"
    },
    {
      "date": "2024-02-07",
      "open": "57.00",
      "high": "57.18",
      "low": "54.71",
      "close": "55.42",
      "volume": "3630168"
    },
    {
      "date": "2024-02-08",
      "open": "56.14",
      "high": "57.84",
      "low": "55.4566",
      "close": "57.12",
      "volume": "4066713"
    },
    {
      "date": "2024-02-09",
      "open": "57.51",
      "high": "59.07",
      "low": "57.22",
      "close": "58.07",
      "volume": "2021610"
    },
    {
      "date": "2024-02-12",
      "open": "58.25",
      "high": "58.98",
      "low": "57.53",
      "close": "58.60",
      "volume": "2825787"
    },
    {
      "date": "2024-02-13",
      "open": "57.59",
      "high": "58.72",
      "low": "56.23",
      "close": "57.64",
      "volume": "3745812"
    },
    {
      "date": "2024-02-14",
      "open": "59.10",
      "high": "61.4146",
      "low": "58.644",
      "close": "60.89",
      "volume": "3452154"
    },
    {
      "date": "2024-02-15",
      "open": "61.28",
      "high": "61.45",
      "low": "59.28",
      "close": "60.55",
      "volume": "3480321"
    },
    {
      "date": "2024-02-16",
      "open": "59.80",
      "high": "61.105",
      "low": "59.57",
      "close": "60.31",
      "volume": "2080528"
    },
    {
      "date": "2024-02-20",
      "open": "59.40",
      "high": "60.38",
      "low": "58.63",
      "close": "58.88",
      "volume": "2369125"
    },
    {
      "date": "2024-02-21",
      "open": "57.75",
      "high": "58.394",
      "low": "56.51",
      "close": "57.60",
      "volume": "3244660"
    },
    {
      "date": "2024-02-22",
      "open": "58.35",
      "high": "58.76",
      "low": "56.89",
      "close": "57.48",
      "volume": "2724349"
    },
    {
      "date": "2024-02-23",
      "open": "57.70",
      "high": "59.45",
      "low": "57.40",
      "close": "57.94",
      "volume": "3498638"
    },
    {
      "date": "2024-02-26",
      "open": "58.00",
      "high": "61.77",
      "low": "57.80",
      "close": "59.62",
      "volume": "2598994"
    },
    {
      "date": "2024-02-27",
      "open": "60.19",
      "high": "60.6471",
      "low": "59.03",
      "close": "60.26",
      "volume": "2005095"
    },
    {
      "date": "2024-02-28",
      "open": "59.58",
      "high": "60.06",
      "low": "58.365",
      "close": "58.71",
      "volume": "2375333"
    },
    {
      "date": "2024-02-29",
      "open": "59.23",
      "high": "59.36",
      "low": "55.7705",
      "close": "56.24",
      "volume": "3702467"
    },
    {
      "date": "2024-03-01",
      "open": "56.50",
      "high": "58.285",
      "low": "55.50",
      "close": "57.40",
      "volume": "3597345"
    },
    {
      "date": "2024-03-04",
      "open": "57.51",
      "high": "57.88",
      "low": "55.94",
      "close": "56.76",
      "volume": "2305742"
    },
    {
      "date": "2024-03-05",
      "open": "56.76",
      "high": "57.8997",
      "low": "56.50",
      "close": "56.91",
      "volume": "2141886"
    },
    {
      "date": "2024-03-06",
      "open": "57.85",
      "high": "59.74",
      "low": "56.72",
      "close": "58.48",
      "volume": "3379057"
    },
    {
      "date": "2024-03-07",
      "open": "58.85",
      "high": "59.85",
      "low": "58.28",
      "close": "59.28",
      "volume": "2363306"
    },
    {
      "date": "2024-03-08",
      "open": "60.00",
      "high": "61.72",
      "low": "58.86",
      "close": "59.57",
      "volume": "2795895"
    },
    {
      "date": "2024-03-11",
      "open": "60.20",
      "high": "62.14",
      "low": "59.63",
      "close": "60.20",
      "volume": "2755982"
    },
    {
      "date": "2024-03-12",
      "open": "59.68",
      "high": "60.62",
      "low": "59.21",
      "close": "60.15",
      "volume": "3034628"
    },
    {
      "date": "2024-03-13",
      "open": "59.52",
      "high": "61.59",
      "low": "59.30",
      "close": "60.54",
      "volume": "3869111"
    },
    {
      "date": "2024-03-14",
      "open": "60.80",
      "high": "61.75",
      "low": "58.63",
      "close": "59.10",
      "volume": "4054409"
    },
    {
      "date": "2024-03-15",
      "open": "58.57",
      "high": "60.70",
      "low": "58.39",
      "close": "59.49",
      "volume": "7273703"
    },
    {
      "date": "2024-03-18",
      "open": "59.96",
      "high": "59.96",
      "low": "58.05",
      "close": "59.16",
      "volume": "4267913"
    },
    {
      "date": "2024-03-19",
      "open": "58.51",
      "high": "58.86",
      "low": "56.493",
      "close": "57.52",
      "volume": "4514708"
    },
    {
      "date": "2024-03-20",
      "open": "57.09",
      "high": "57.985",
      "low": "56.13",
      "close": "57.58",
      "volume": "3620931"
    },
    {
      "date": "2024-03-21",
      "open": "58.22",
      "high": "59.52",
      "low": "58.10",
      "close": "58.27",
      "volume": "3293045"
    },
    {
      "date": "2024-03-22",
      "open": "57.81",
      "high": "58.95",
      "low": "57.20",
      "close": "58.47",
      "volume": "1578777"
    },
    {
      "date": "2024-03-25",
      "open": "58.83",
      "high": "60.77",
      "low": "58.03",
      "close": "59.00",
      "volume": "2346780"
    },
    {
      "date": "2024-03-26",
      "open": "59.03",
      "high": "59.3095",
      "low": "56.62",
      "close": "56.67",
      "volume": "2311702"
    },
    {
      "date": "2024-03-27",
      "open": "57.32",
      "high": "58.48",
      "low": "56.545",
      "close": "58.02",
      "volume": "3093981"
    },
    {
      "date": "2024-03-28",
      "open": "58.17",
      "high": "59.5199",
      "low": "55.80",
      "close": "56.27",
      "volume": "3355082"
    },
    {
      "date": "2024-04-01",
      "open": "57.24",
      "high": "57.395",
      "low": "56.01",
      "close": "56.20",
      "volume": "2022668"
    },
    {
      "date": "2024-04-02",
      "open": "53.70",
      "high": "54.65",
      "low": "51.735",
      "close": "52.34",
      "volume": "4302514"
    },
    {
      "date": "2024-04-03",
      "open": "51.91",
      "high": "52.48",
      "low": "50.75",
      "close": "52.07",
      "volume": "2757360"
    },
    {
      "date": "2024-04-04",
      "open": "52.35",
      "high": "52.95",
      "low": "50.35",
      "close": "50.48",
      "volume": "2654703"
    },
    {
      "date": "2024-04-05",
      "open": "50.00",
      "high": "52.12",
      "low": "49.55",
      "close": "50.05",
      "volume": "3105122"
    },
    {
      "date": "2024-04-08",
      "open": "50.25",
      "high": "51.07",
      "low": "49.89",
      "close": "50.99",
      "volume": "2703341"
    },
    {
      "date": "2024-04-09",
      "open": "50.86",
      "high": "51.45",
      "low": "50.02",
      "close": "51.19",
      "volume": "1949821"
    },
    {
      "date": "2024-04-10",
      "open": "49.92",
      "high": "50.01",
      "low": "48.39",
      "close": "49.62",
      "volume": "3238773"
    },
    {
      "date": "2024-04-11",
      "open": "49.53",
      "high": "49.97",
      "low": "48.71",
      "close": "49.82",
      "volume": "3002824"
    },
    {
      "date": "2024-04-12",
      "open": "49.84",
      "high": "50.26",
      "low": "46.93",
      "close": "47.20",
      "volume": "4248321"
    },
    {
      "date": "2024-04-15",
      "open": "47.13",
      "high": "47.90",
      "low": "44.61",
      "close": "44.83",
      "volume": "4276842"
    },
    {
      "date": "2024-04-16",
      "open": "44.47",
      "high": "44.6082",
      "low": "43.08",
      "close": "43.69",
      "volume": "4551822"
    },
    {
      "date": "2024-04-17",
      "open": "43.96",
      "high": "45.15",
      "low": "43.525",
      "close": "44.76",
      "volume": "3987633"
    },
    {
      "date": "2024-04-18",
      "open": "44.95",
      "high": "45.26",
      "low": "44.10",
      "close": "44.53",
      "volume": "3415651"
    },
    {
      "date": "2024-04-19",
      "open": "44.24",
      "high": "44.8299",
      "low": "43.47",
      "close": "44.00",
      "volume": "5035984"
    },
    {
      "date": "2024-04-22",
      "open": "44.33",
      "high": "44.73",
      "low": "43.35",
      "close": "44.00",
      "volume": "2224490"
    },
    {
      "date": "2024-04-23",
      "open": "44.00",
      "high": "46.08",
      "low": "43.505",
      "close": "44.42",
      "volume": "2590129"
    },
    {
      "date": "2024-04-24",
      "open": "44.60",
      "high": "45.86",
      "low": "43.19",
      "close": "43.91",
      "volume": "2791725"
    },
    {
      "date": "2024-04-25",
      "open": "43.06",
      "high": "43.6799",
      "low": "42.02",
      "close": "42.98",
      "volume": "2943291"
    },
    {
      "date": "2024-04-26",
      "open": "42.42",
      "high": "44.65",
      "low": "42.11",
      "close": "43.76",
      "volume": "2319625"
    },
    {
      "date": "2024-04-29",
      "open": "44.16",
      "high": "45.21",
      "low": "43.84",
      "close": "44.11",
      "volume": "2329345"
    },
    {
      "date": "2024-04-30",
      "open": "43.37",
      "high": "43.98",
      "low": "42.61",
      "close": "42.79",
      "volume": "2120519"
    },
    {
      "date": "2024-05-01",
      "open": "42.92",
      "high": "44.39",
      "low": "42.50",
      "close": "42.87",
      "volume": "3492355"
    },
    {
      "date": "2024-05-02",
      "open": "44.29",
      "high": "44.495",
      "low": "42.99",
      "close": "43.68",
      "volume": "3303597"
    },
    {
      "date": "2024-05-03",
      "open": "45.21",
      "high": "46.90",
      "low": "45.21",
      "close": "46.10",
      "volume": "2192362"
    },
    {
      "date": "2024-05-06",
      "open": "46.20",
      "high": "47.39",
      "low": "45.78",
      "close": "46.89",
      "volume": "1852837"
    },
    {
      "date": "2024-05-07",
      "open": "47.08",
      "high": "47.73",
      "low": "45.98",
      "close": "46.02",
      "volume": "2367642"
    },
    {
      "date": "2024-05-08",
      "open": "45.20",
      "high": "45.33",
      "low": "42.14",
      "close": "43.73",
      "volume": "5723013"
    },
    {
      "date": "2024-05-09",
      "open": "43.67",
      "high": "44.10",
      "low": "42.69",
      "close": "43.20",
      "volume": "3395117"
    },
    {
      "date": "2024-05-10",
      "open": "44.70",
      "high": "45.52",
      "low": "42.09",
      "close": "42.25",
      "volume": "3358887"
    },
    {
      "date": "2024-05-13",
      "open": "42.76",
      "high": "44.83",
      "low": "42.76",
      "close": "43.07",
      "volume": "3833918"
    },
    {
      "date": "2024-05-14",
      "open": "43.79",
      "high": "44.085",
      "low": "42.40",
      "close": "43.01",
      "volume": "6043494"
    },
    {
      "date": "2024-05-15",
      "open": "49.00",
      "high": "49.24",
      "low": "45.01",
      "close": "45.98",
      "volume": "12442820"
    },
    {
      "date": "2024-05-16",
      "open": "46.23",
      "high": "47.385",
      "low": "43.24",
      "close": "43.81",
      "volume": "6053596"
    },
    {
      "date": "2024-05-17",
      "open": "43.85",
      "high": "45.32",
      "low": "43.32",
      "close": "44.20",
      "volume": "3887480"
    },
    {
      "date": "2024-05-20",
      "open": "44.00",
      "high": "44.46",
      "low": "43.22",
      "close": "44.40",
      "volume": "2984798"
    },
    {
      "date": "2024-05-21",
      "open": "44.04",
      "high": "47.20",
      "low": "44.04",
      "close": "47.05",
      "volume": "3195498"
    },
    {
      "date": "2024-05-22",
      "open": "46.79",
      "high": "53.81",
      "low": "46.75",
      "close": "53.44",
      "volume": "7090577"
    },
    {
      "date": "2024-05-23",
      "open": "52.668",
      "high": "53.3483",
      "low": "50.60",
      "close": "51.32",
      "volume": "5157280"
    },
    {
      "date": "2024-05-24",
      "open": "52.27",
      "high": "56.94",
      "low": "51.245",
      "close": "56.77",
      "volume": "5365055"
    },
    {
      "date": "2024-05-28",
      "open": "57.00",
      "high": "57.05",
      "low": "55.15",
      "close": "55.33",
      "volume": "4061934"
    },
    {
      "date": "2024-05-29",
      "open": "54.40",
      "high": "58.49",
      "low": "54.11",
      "close": "56.31",
      "volume": "4042517"
    },
    {
      "date": "2024-05-30",
      "open": "56.09",
      "high": "56.92",
      "low": "55.33",
      "close": "56.65",
      "volume": "1971673"
    },
    {
      "date": "2024-05-31",
      "open": "57.39",
      "high": "58.38",
      "low": "52.98",
      "close": "55.17",
      "volume": "3277156"
    },
    {
      "date": "2024-06-03",
      "open": "55.97",
      "high": "57.47",
      "low": "54.02",
      "close": "54.28",
      "volume": "2301029"
    },
    {
      "date": "2024-06-04",
      "open": "54.18",
      "high": "55.74",
      "low": "53.665",
      "close": "53.80",
      "volume": "2181998"
    },
    {
      "date": "2024-06-05",
      "open": "54.29",
      "high": "56.60",
      "low": "54.03",
      "close": "56.32",
      "volume": "2704035"
    },
    {
      "date": "2024-06-06",
      "open": "56.23",
      "high": "56.87",
      "low": "55.20",
      "close": "55.81",
      "volume": "1639482"
    },
    {
      "date": "2024-06-07",
      "open": "54.59",
      "high": "56.31",
      "low": "53.40",
      "close": "55.65",
      "volume": "3909100"
    },
    {
      "date": "2024-06-10",
      "open": "57.86",
      "high": "59.62",
      "low": "56.00",
      "close": "58.06",
      "volume": "6780271"
    },
    {
      "date": "2024-06-11",
      "open": "57.75",
      "high": "59.12",
      "low": "57.50",
      "close": "58.92",
      "volume": "3954965"
    },
    {
      "date": "2024-06-12",
      "open": "60.35",
      "high": "62.265",
      "low": "60.14",
      "close": "60.28",
      "volume": "4349389"
    },
    {
      "date": "2024-06-13",
      "open": "60.82",
      "high": "62.31",
      "low": "59.28",
      "close": "60.53",
      "volume": "3080672"
    },
    {
      "date": "2024-06-14",
      "open": "59.39",
      "high": "60.37",
      "low": "58.50",
      "close": "59.25",
      "volume": "2270621"
    },
    {
      "date": "2024-06-17",
      "open": "59.24",
      "high": "60.42",
      "low": "56.37",
      "close": "57.84",
      "volume": "3611050"
    },
    {
      "date": "2024-06-18",
      "open": "57.78",
      "high": "58.79",
      "low": "57.31",
      "close": "57.98",
      "volume": "2846767"
    },
    {
      "date": "2024-06-20",
      "open": "57.53",
      "high": "58.00",
      "low": "56.29",
      "close": "56.70",
      "volume": "3218389"
    },
    {
      "date": "2024-06-21",
      "open": "56.89",
      "high": "57.11",
      "low": "53.89",
      "close": "54.79",
      "volume": "21267240"
    },
    {
      "date": "2024-06-24",
      "open": "54.34",
      "high": "54.92",
      "low": "51.81",
      "close": "51.83",
      "volume": "3806710"
    },
    {
      "date": "2024-06-25",
      "open": "51.695",
      "high": "51.695",
      "low": "48.79",
      "close": "49.64",
      "volume": "4212135"
    },
    {
      "date": "2024-06-26",
      "open": "49.28",
      "high": "49.54",
      "low": "46.385",
      "close": "46.59",
      "volume": "5156763"
    },
    {
      "date": "2024-06-27",
      "open": "46.40",
      "high": "49.52",
      "low": "46.25",
      "close": "49.13",
      "volume": "5730531"
    },
    {
      "date": "2024-06-28",
      "open": "49.30",
      "high": "50.22",
      "low": "46.48",
      "close": "46.88",
      "volume": "8626097"
    },
    {
      "date": "2024-07-01",
      "open": "46.96",
      "high": "47.36",
      "low": "46.06",
      "close": "46.12",
      "volume": "3673443"
    },
    {
      "date": "2024-07-02",
      "open": "46.01",
      "high": "47.30",
      "low": "44.52",
      "close": "45.32",
      "volume": "3852049"
    },
    {
      "date": "2024-07-03",
      "open": "46.45",
      "high": "47.85",
      "low": "46.09",
      "close": "47.37",
      "volume": "3608073"
    },
    {
      "date": "2024-07-05",
      "open": "47.37",
      "high": "48.14",
      "low": "46.16",
      "close": "46.20",
      "volume": "2411229"
    },
    {
      "date": "2024-07-08",
      "open": "46.91",
      "high": "48.4125",
      "low": "46.76",
      "close": "47.98",
      "volume": "3058971"
    },
    {
      "date": "2024-07-09",
      "open": "47.99",
      "high": "48.67",
      "low": "47.62",
      "close": "48.32",
      "volume": "2715788"
    },
    {
      "date": "2024-07-10",
      "open": "49.03",
      "high": "49.42",
      "low": "47.65",
      "close": "48.52",
      "volume": "2084885"
    },
    {
      "date": "2024-07-11",
      "open": "50.00",
      "high": "51.285",
      "low": "49.26",
      "close": "51.22",
      "volume": "3028493"
    },
    {
      "date": "2024-07-12",
      "open": "51.66",
      "high": "53.40",
      "low": "51.59",
      "close": "51.76",
      "volume": "3402242"
    },
    {
      "date": "2024-07-15",
      "open": "49.19",
      "high": "49.99",
      "low": "47.25",
      "close": "47.77",
      "volume": "3644324"
    },
    {
      "date": "2024-07-16",
      "open": "48.52",
      "high": "49.41",
      "low": "47.525",
      "close": "48.09",
      "volume": "3003692"
    },
    {
      "date": "2024-07-17",
      "open": "47.27",
      "high": "48.56",
      "low": "46.68",
      "close": "47.16",
      "volume": "3026858"
    },
    {
      "date": "2024-07-18",
      "open": "47.20",
      "high": "49.46",
      "low": "47.05",
      "close": "47.37",
      "volume": "2748451"
    },
    {
      "date": "2024-07-19",
      "open": "47.45",
      "high": "48.69",
      "low": "46.82",
      "close": "47.86",
      "volume": "2271232"
    },
    {
      "date": "2024-07-22",
      "open": "49.08",
      "high": "49.46",
      "low": "47.03",
      "close": "47.42",
      "volume": "2912940"
    },
    {
      "date": "2024-07-23",
      "open": "47.27",
      "high": "47.62",
      "low": "46.54",
      "close": "47.14",
      "volume": "2198446"
    },
    {
      "date": "2024-07-24",
      "open": "47.00",
      "high": "48.575",
      "low": "46.67",
      "close": "46.81",
      "volume": "2373687"
    },
    {
      "date": "2024-07-25",
      "open": "46.51",
      "high": "47.32",
      "low": "45.62",
      "close": "46.35",
      "volume": "2176172"
    },
    {
      "date": "2024-07-26",
      "open": "47.10",
      "high": "48.25",
      "low": "46.475",
      "close": "47.28",
      "volume": "1671294"
    },
    {
      "date": "2024-07-29",
      "open": "47.22",
      "high": "47.47",
      "low": "45.50",
      "close": "46.88",
      "volume": "2400471"
    },
    {
      "date": "2024-07-30",
      "open": "47.20",
      "high": "48.30",
      "low": "45.95",
      "close": "46.88",
      "volume": "2581486"
    },
    {
      "date": "2024-07-31",
      "open": "47.94",
      "high": "50.08",
      "low": "47.27",
      "close": "49.14",
      "volume": "2585175"
    },
    {
      "date": "2024-08-01",
      "open": "49.84",
      "high": "49.94",
      "low": "46.21",
      "close": "46.83",
      "volume": "3863056"
    },
    {
      "date": "2024-08-02",
      "open": "43.40",
      "high": "43.84",
      "low": "38.85",
      "close": "41.98",
      "volume": "8965076"
    },
    {
      "date": "2024-08-05",
      "open": "39.06",
      "high": "41.28",
      "low": "38.13",
      "close": "39.81",
      "volume": "5168959"
    },
    {
      "date": "2024-08-06",
      "open": "40.34",
      "high": "40.70",
      "low": "39.12",
      "close": "40.04",
      "volume": "3358772"
    },
    {
      "date": "2024-08-07",
      "open": "41.06",
      "high": "42.27",
      "low": "39.60",
      "close": "39.83",
      "volume": "4327927"
    },
    {
      "date": "2024-08-08",
      "open": "40.14",
      "high": "40.97",
      "low": "39.3354",
      "close": "40.19",
      "volume": "3078794"
    },
    {
      "date": "2024-08-09",
      "open": "40.00",
      "high": "40.58",
      "low": "38.30",
      "close": "39.78",
      "volume": "3399853"
    },
    {
      "date": "2024-08-12",
      "open": "39.60",
      "high": "39.97",
      "low": "38.79",
      "close": "38.98",
      "volume": "2223299"
    },
    {
      "date": "2024-08-13",
      "open": "39.46",
      "high": "39.57",
      "low": "38.55",
      "close": "39.11",
      "volume": "3453989"
    },
    {
      "date": "2024-08-14",
      "open": "39.09",
      "high": "39.21",
      "low": "37.97",
      "close": "38.26",
      "volume": "3080429"
    },
    {
      "date": "2024-08-15",
      "open": "39.13",
      "high": "39.54",
      "low": "38.27",
      "close": "38.90",
      "volume": "3327692"
    },
    {
      "date": "2024-08-16",
      "open": "38.58",
      "high": "39.39",
      "low": "38.30",
      "close": "38.94",
      "volume": "2729760"
    },
    {
      "date": "2024-08-19",
      "open": "39.08",
      "high": "40.54",
      "low": "39.05",
      "close": "40.28",
      "volume": "2664699"
    },
    {
      "date": "2024-08-20",
      "open": "40.05",
      "high": "40.81",
      "low": "38.87",
      "close": "39.60",
      "volume": "2209255"
    },
    {
      "date": "2024-08-21",
      "open": "40.00",
      "high": "40.20",
      "low": "39.21",
      "close": "40.08",
      "volume": "1375332"
    },
    {
      "date": "2024-08-22",
      "open": "40.43",
      "high": "40.78",
      "low": "39.27",
      "close": "39.44",
      "volume": "1148004"
    },
    {
      "date": "2024-08-23",
      "open": "39.84",
      "high": "42.225",
      "low": "39.73",
      "close": "42.11",
      "volume": "1977600"
    },
    {
      "date": "2024-08-26",
      "open": "42.51",
      "high": "43.49",
      "low": "42.04",
      "close": "42.21",
      "volume": "2748769"
    },
    {
      "date": "2024-08-27",
      "open": "41.70",
      "high": "42.38",
      "low": "41.11",
      "close": "41.13",
      "volume": "2114817"
    },
    {
      "date": "2024-08-28",
      "open": "41.07",
      "high": "41.50",
      "low": "39.76",
      "close": "40.24",
      "volume": "1796593"
    },
    {
      "date": "2024-08-29",
      "open": "40.27",
      "high": "41.23",
      "low": "40.11",
      "close": "40.57",
      "volume": "1735401"
    },
    {
      "date": "2024-08-30",
      "open": "40.83",
      "high": "41.21",
      "low": "40.13",
      "close": "40.67",
      "volume": "2174709"
    },
    {
      "date": "2024-09-03",
      "open": "40.14",
      "high": "40.57",
      "low": "37.13",
      "close": "37.23",
      "volume": "4010982"
    },
    {
      "date": "2024-09-04",
      "open": "37.11",
      "high": "37.93",
      "low": "36.6813",
      "close": "37.46",
      "volume": "2190002"
    },
    {
      "date": "2024-09-05",
      "open": "37.47",
      "high": "37.53",
      "low": "36.00",
      "close": "36.04",
      "volume": "2047583"
    },
    {
      "date": "2024-09-06",
      "open": "35.86",
      "high": "36.27",
      "low": "34.18",
      "close": "34.60",
      "volume": "4255606"
    },
    {
      "date": "2024-09-09",
      "open": "35.05",
      "high": "35.15",
      "low": "33.715",
      "close": "33.79",
      "volume": "4567507"
    },
    {
      "date": "2024-09-10",
      "open": "33.80",
      "high": "33.89",
      "low": "32.65",
      "close": "33.08",
      "volume": "4286473"
    },
    {
      "date": "2024-09-11",
      "open": "34.78",
      "high": "36.18",
      "low": "34.58",
      "close": "35.79",
      "volume": "5980367"
    },
    {
      "date": "2024-09-12",
      "open": "35.90",
      "high": "36.17",
      "low": "34.57",
      "close": "35.83",
      "volume": "2815561"
    },
    {
      "date": "2024-09-13",
      "open": "36.28",
      "high": "37.69",
      "low": "36.23",
      "close": "37.67",
      "volume": "2972864"
    },
    {
      "date": "2024-09-16",
      "open": "37.49",
      "high": "38.42",
      "low": "36.71",
      "close": "37.02",
      "volume": "2978082"
    },
    {
      "date": "2024-09-17",
      "open": "37.40",
      "high": "38.12",
      "low": "36.83",
      "close": "37.34",
      "volume": "2632582"
    },
    {
      "date": "2024-09-18",
      "open": "37.34",
      "high": "38.83",
      "low": "36.705",
      "close": "36.84",
      "volume": "3572011"
    },
    {
      "date": "2024-09-19",
      "open": "38.49",
      "high": "38.49",
      "low": "36.16",
      "close": "36.46",
      "volume": "3730699"
    },
    {
      "date": "2024-09-20",
      "open": "36.36",
      "high": "36.95",
      "low": "35.86",
      "close": "36.66",
      "volume": "11221140"
    },
    {
      "date": "2024-09-23",
      "open": "36.85",
      "high": "37.71",
      "low": "36.5401",
      "close": "36.85",
      "volume": "2214466"
    },
    {
      "date": "2024-09-24",
      "open": "37.44",
      "high": "37.50",
      "low": "36.22",
      "close": "36.73",
      "volume": "1972349"
    },
    {
      "date": "2024-09-25",
      "open": "36.75",
      "high": "37.18",
      "low": "36.241",
      "close": "36.41",
      "volume": "1992447"
    },
    {
      "date": "2024-09-26",
      "open": "37.69",
      "high": "38.71",
      "low": "37.35",
      "close": "37.56",
      "volume": "1993263"
    },
    {
      "date": "2024-09-27",
      "open": "38.15",
      "high": "39.09",
      "low": "38.08",
      "close": "38.90",
      "volume": "1949793"
    },
    {
      "date": "2024-09-30",
      "open": "38.22",
      "high": "38.47",
      "low": "37.175",
      "close": "37.48",
      "volume": "1978867"
    },
    {
      "date": "2024-10-01",
      "open": "37.24",
      "high": "38.64",
      "low": "35.91",
      "close": "38.03",
      "volume": "4746083"
    },
    {
      "date": "2024-10-02",
      "open": "37.43",
      "high": "37.64",
      "low": "35.93",
      "close": "36.12",
      "volume": "2569341"
    },
    {
      "date": "2024-10-03",
      "open": "35.94",
      "high": "36.675",
      "low": "35.69",
      "close": "36.36",
      "volume": "1664370"
    },
    {
      "date": "2024-10-04",
      "open": "37.39",
      "high": "37.45",
      "low": "36.36",
      "close": "36.59",
      "volume": "1974573"
    },
    {
      "date": "2024-10-07",
      "open": "36.50",
      "high": "36.5447",
      "low": "35.43",
      "close": "35.97",
      "volume": "1985400"
    },
    {
      "date": "2024-10-08",
      "open": "35.52",
      "high": "35.64",
      "low": "34.90",
      "close": "35.13",
      "volume": "2259638"
    },
    {
      "date": "2024-10-09",
      "open": "35.02",
      "high": "35.87",
      "low": "34.85",
      "close": "35.24",
      "volume": "1693191"
    },
    {
      "date": "2024-10-10",
      "open": "34.63",
      "high": "34.7676",
      "low": "33.54",
      "close": "33.96",
      "volume": "2673568"
    },
    {
      "date": "2024-10-11",
      "open": "33.84",
      "high": "35.70",
      "low": "33.75",
      "close": "35.64",
      "volume": "2157167"
    },
    {
      "date": "2024-10-14",
      "open": "35.50",
      "high": "35.55",
      "low": "34.61",
      "close": "35.23",
      "volume": "1469421"
    },
    {
      "date": "2024-10-15",
      "open": "34.85",
      "high": "35.11",
      "low": "34.07",
      "close": "34.20",
      "volume": "2094800"
    },
    {
      "date": "2024-10-16",
      "open": "34.46",
      "high": "35.45",
      "low": "34.46",
      "close": "35.04",
      "volume": "2286076"
    },
    {
      "date": "2024-10-17",
      "open": "35.11",
      "high": "35.1449",
      "low": "33.54",
      "close": "33.57",
      "volume": "2236848"
    },
    {
      "date": "2024-10-18",
      "open": "33.78",
      "high": "34.01",
      "low": "33.13",
      "close": "33.52",
      "volume": "1836520"
    },
    {
      "date": "2024-10-21",
      "open": "33.33",
      "high": "33.58",
      "low": "31.79",
      "close": "32.60",
      "volume": "2454507"
    },
    {
      "date": "2024-10-22",
      "open": "32.60",
      "high": "32.615",
      "low": "31.81",
      "close": "32.045",
      "volume": "2523716"
    },
    {
      "date": "2024-10-23",
      "open": "31.55",
      "high": "32.20",
      "low": "31.17",
      "close": "31.42",
      "volume": "2874218"
    },
    {
      "date": "2024-10-24",
      "open": "31.26",
      "high": "31.81",
      "low": "30.93",
      "close": "31.29",
      "volume": "2217263"
    },
    {
      "date": "2024-10-25",
      "open": "31.48",
      "high": "32.18",
      "low": "31.24",
      "close": "31.46",
      "volume": "2033640"
    },
    {
      "date": "2024-10-28",
      "open": "32.095",
      "high": "32.8806",
      "low": "31.99",
      "close": "32.56",
      "volume": "2358514"
    },
    {
      "date": "2024-10-29",
      "open": "32.05",
      "high": "32.49",
      "low": "31.50",
      "close": "32.33",
      "volume": "2199828"
    },
    {
      "date": "2024-10-30",
      "open": "31.58",
      "high": "32.925",
      "low": "31.18",
      "close": "31.97",
      "volume": "5568592"
    },
    {
      "date": "2024-10-31",
      "open": "38.88",
      "high": "41.00",
      "low": "36.39",
      "close": "39.82",
      "volume": "10332410"
    },
    {
      "date": "2024-11-01",
      "open": "39.59",
      "high": "40.3652",
      "low": "38.21",
      "close": "39.61",
      "volume": "4577277"
    },
    {
      "date": "2024-11-04",
      "open": "40.60",
      "high": "43.60",
      "low": "40.53",
      "close": "41.96",
      "volume": "4760713"
    },
    {
      "date": "2024-11-05",
      "open": "41.10",
      "high": "44.24",
      "low": "40.90",
      "close": "44.09",
      "volume": "3076029"
    },
    {
      "date": "2024-11-06",
      "open": "39.00",
      "high": "42.455",
      "low": "37.7522",
      "close": "41.63",
      "volume": "9401516"
    },
    {
      "date": "2024-11-07",
      "open": "41.89",
      "high": "41.955",
      "low": "39.6514",
      "close": "41.35",
      "volume": "3361261"
    },
    {
      "date": "2024-11-08",
      "open": "40.44",
      "high": "41.76",
      "low": "39.75",
      "close": "40.14",
      "volume": "2897802"
    },
    {
      "date": "2024-11-11",
      "open": "40.19",
      "high": "40.44",
      "low": "38.87",
      "close": "39.58",
      "volume": "2354155"
    },
    {
      "date": "2024-11-12",
      "open": "38.60",
      "high": "39.11",
      "low": "37.49",
      "close": "38.18",
      "volume": "2607065"
    },
    {
      "date": "2024-11-13",
      "open": "38.10",
      "high": "39.302",
      "low": "37.215",
      "close": "37.30",
      "volume": "1954014"
    },
    {
      "date": "2024-11-14",
      "open": "37.10",
      "high": "40.33",
      "low": "36.56",
      "close": "39.76",
      "volume": "3396277"
    },
    {
      "date": "2024-11-15",
      "open": "39.98",
      "high": "40.18",
      "low": "36.44",
      "close": "36.80",
      "volume": "3024145"
    },
    {
      "date": "2024-11-18",
      "open": "36.33",
      "high": "37.7997",
      "low": "35.86",
      "close": "37.43",
      "volume": "2116759"
    },
    {
      "date": "2024-11-19",
      "open": "37.35",
      "high": "37.855",
      "low": "36.34",
      "close": "36.40",
      "volume": "1714756"
    },
    {
      "date": "2024-11-20",
      "open": "36.56",
      "high": "37.68",
      "low": "36.51",
      "close": "37.59",
      "volume": "1738051"
    },
    {
      "date": "2024-11-21",
      "open": "37.60",
      "high": "38.16",
      "low": "37.14",
      "close": "37.40",
      "volume": "1703836"
    },
    {
      "date": "2024-11-22",
      "open": "37.40",
      "high": "39.00",
      "low": "37.40",
      "close": "38.85",
      "volume": "1820817"
    },
    {
      "date": "2024-11-25",
      "open": "39.80",
      "high": "41.42",
      "low": "39.3029",
      "close": "40.40",
      "volume": "2422168"
    },
    {
      "date": "2024-11-26",
      "open": "39.73",
      "high": "39.99",
      "low": "38.41",
      "close": "38.87",
      "volume": "1676799"
    },
    {
      "date": "2024-11-27",
      "open": "39.09",
      "high": "40.39",
      "low": "38.87",
      "close": "39.71",
      "volume": "1187776"
    },
    {
      "date": "2024-11-29",
      "open": "39.58",
      "high": "39.91",
      "low": "38.12",
      "close": "38.16",
      "volume": "1483574"
    },
    {
      "date": "2024-12-02",
      "open": "38.85",
      "high": "40.26",
      "low": "38.52",
      "close": "39.89",
      "volume": "1796764"
    },
    {
      "date": "2024-12-03",
      "open": "39.58",
      "high": "40.03",
      "low": "38.53",
      "close": "39.14",
      "volume": "2055366"
    },
    {
      "date": "2024-12-04",
      "open": "39.16",
      "high": "39.71",
      "low": "37.7006",
      "close": "38.23",
      "volume": "2178388"
    },
    {
      "date": "2024-12-05",
      "open": "38.08",
      "high": "38.555",
      "low": "36.40",
      "close": "36.42",
      "volume": "2462176"
    },
    {
      "date": "2024-12-06",
      "open": "36.62",
      "high": "37.14",
      "low": "36.04",
      "close": "36.29",
      "volume": "1517836"
    },
    {
      "date": "2024-12-09",
      "open": "36.86",
      "high": "39.53",
      "low": "36.73",
      "close": "38.35",
      "volume": "2265316"
    },
    {
      "date": "2024-12-10",
      "open": "37.94",
      "high": "37.94",
      "low": "36.37",
      "close": "36.95",
      "volume": "1782576"
    },
    {
      "date": "2024-12-11",
      "open": "37.48",
      "high": "37.81",
      "low": "35.40",
      "close": "36.63",
      "volume": "1749609"
    },
    {
      "date": "2024-12-12",
      "open": "36.25",
      "high": "36.70",
      "low": "35.15",
      "close": "35.21",
      "volume": "1651985"
    },
    {
      "date": "2024-12-13",
      "open": "35.00",
      "high": "35.72",
      "low": "34.54",
      "close": "35.47",
      "volume": "1411073"
    },
    {
      "date": "2024-12-16",
      "open": "36.00",
      "high": "36.47",
      "low": "35.42",
      "close": "35.54",
      "volume": "1949860"
    },
    {
      "date": "2024-12-17",
      "open": "35.00",
      "high": "36.80",
      "low": "35.00",
      "close": "35.72",
      "volume": "1764498"
    },
    {
      "date": "2024-12-18",
      "open": "35.86",
      "high": "37.29",
      "low": "34.56",
      "close": "34.99",
      "volume": "2009742"
    },
    {
      "date": "2024-12-19",
      "open": "34.98",
      "high": "35.41",
      "low": "33.76",
      "close": "33.84",
      "volume": "2039531"
    },
    {
      "date": "2024-12-20",
      "open": "33.40",
      "high": "36.15",
      "low": "33.29",
      "close": "35.15",
      "volume": "7307082"
    },
    {
      "date": "2024-12-23",
      "open": "35.25",
      "high": "36.50",
      "low": "35.25",
      "close": "36.40",
      "volume": "1673891"
    },
    {
      "date": "2024-12-24",
      "open": "36.73",
      "high": "36.97",
      "low": "35.95",
      "close": "36.74",
      "volume": "670086"
    },
    {
      "date": "2024-12-26",
      "open": "36.30",
      "high": "37.07",
      "low": "36.16",
      "close": "36.97",
      "volume": "1176443"
    },
    {
      "date": "2024-12-27",
      "open": "36.62",
      "high": "37.50",
      "low": "36.47",
      "close": "37.23",
      "volume": "1242579"
    },
    {
      "date": "2024-12-30",
      "open": "36.78",
      "high": "37.25",
      "low": "36.16",
      "close": "36.97",
      "volume": "1450438"
    },
    {
      "date": "2024-12-31",
      "open": "37.21",
      "high": "37.88",
      "low": "36.47",
      "close": "36.53",
      "volume": "2416524"
    },
    {
      "date": "2025-01-02",
      "open": "37.39",
      "high": "40.22",
      "low": "37.1628",
      "close": "39.50",
      "volume": "2617199"
    },
    {
      "date": "2025-01-03",
      "open": "39.59",
      "high": "40.52",
      "low": "39.3069",
      "close": "39.63",
      "volume": "1973662"
    },
    {
      "date": "2025-01-06",
      "open": "40.75",
      "high": "42.915",
      "low": "40.46",
      "close": "40.71",
      "volume": "2970430"
    },
    {
      "date": "2025-01-07",
      "open": "40.75",
      "high": "44.56",
      "low": "40.735",
      "close": "43.92",
      "volume": "4504827"
    },
    {
      "date": "2025-01-08",
      "open": "42.22",
      "high": "42.89",
      "low": "41.53",
      "close": "42.53",
      "volume": "2803494"
    },
    {
      "date": "2025-01-10",
      "open": "40.84",
      "high": "41.97",
      "low": "40.61",
      "close": "41.10",
      "volume": "2409290"
    },
    {
      "date": "2025-01-13",
      "open": "40.40",
      "high": "41.18",
      "low": "38.61",
      "close": "40.85",
      "volume": "2203392"
    },
    {
      "date": "2025-01-14",
      "open": "41.98",
      "high": "43.10",
      "low": "41.18",
      "close": "42.35",
      "volume": "2830221"
    },
    {
      "date": "2025-01-15",
      "open": "44.00",
      "high": "44.57",
      "low": "42.25",
      "close": "42.73",
      "volume": "2537807"
    },
    {
      "date": "2025-01-16",
      "open": "43.56",
      "high": "45.33",
      "low": "43.34",
      "close": "45.27",
      "volume": "2315985"
    },
    {
      "date": "2025-01-17",
      "open": "46.07",
      "high": "46.52",
      "low": "43.64",
      "close": "44.19",
      "volume": "2189411"
    },
    {
      "date": "2025-01-21",
      "open": "44.44",
      "high": "44.44",
      "low": "41.46",
      "close": "42.48",
      "volume": "2586665"
    },
    {
      "date": "2025-01-22",
      "open": "42.45",
      "high": "42.84",
      "low": "40.89",
      "close": "41.20",
      "volume": "3311636"
    },
    {
      "date": "2025-01-23",
      "open": "40.80",
      "high": "42.20",
      "low": "39.85",
      "close": "41.89",
      "volume": "3113305"
    },
    {
      "date": "2025-01-24",
      "open": "41.58",
      "high": "41.93",
      "low": "40.62",
      "close": "41.00",
      "volume": "3382499"
    },
    {
      "date": "2025-01-27",
      "open": "40.88",
      "high": "41.19",
      "low": "39.49",
      "close": "39.63",
      "volume": "2829716"
    },
    {
      "date": "2025-01-28",
      "open": "40.12",
      "high": "40.82",
      "low": "38.87",
      "close": "39.62",
      "volume": "4786209"
    },
    {
      "date": "2025-01-29",
      "open": "49.90",
      "high": "49.99",
      "low": "46.43",
      "close": "49.24",
      "volume": "11850760"
    },
    {
      "date": "2025-01-30",
      "open": "50.03",
      "high": "52.27",
      "low": "48.6501",
      "close": "50.63",
      "volume": "4578244"
    },
    {
      "date": "2025-01-31",
      "open": "51.13",
      "high": "52.14",
      "low": "50.3951",
      "close": "50.42",
      "volume": "2389828"
    },
    {
      "date": "2025-02-03",
      "open": "48.32",
      "high": "49.4299",
      "low": "47.75",
      "close": "48.60",
      "volume": "2571060"
    },
    {
      "date": "2025-02-04",
      "open": "48.82",
      "high": "50.34",
      "low": "47.66",
      "close": "49.75",
      "volume": "2268345"
    },
    {
      "date": "2025-02-05",
      "open": "48.59",
      "high": "48.95",
      "low": "46.63",
      "close": "46.89",
      "volume": "6172149"
    },
    {
      "date": "2025-02-06",
      "open": "47.36",
      "high": "48.05",
      "low": "46.87",
      "close": "47.61",
      "volume": "3417993"
    },
    {
      "date": "2025-02-07",
      "open": "47.61",
      "high": "48.02",
      "low": "45.7701",
      "close": "46.12",
      "volume": "3084874"
    },
    {
      "date": "2025-02-10",
      "open": "46.12",
      "high": "46.90",
      "low": "45.20",
      "close": "45.94",
      "volume": "2885307"
    },
    {
      "date": "2025-02-11",
      "open": "45.40",
      "high": "46.30",
      "low": "44.81",
      "close": "45.12",
      "volume": "2180259"
    },
    {
      "date": "2025-02-12",
      "open": "44.45",
      "high": "45.735",
      "low": "43.75",
      "close": "45.31",
      "volume": "2048006"
    },
    {
      "date": "2025-02-13",
      "open": "46.26",
      "high": "46.55",
      "low": "44.97",
      "close": "45.91",
      "volume": "2519497"
    },
    {
      "date": "2025-02-14",
      "open": "46.25",
      "high": "47.75",
      "low": "46.25",
      "close": "47.30",
      "volume": "2196858"
    },
    {
      "date": "2025-02-18",
      "open": "47.845",
      "high": "48.72",
      "low": "47.33",
      "close": "48.29",
      "volume": "2115142"
    },
    {
      "date": "2025-02-19",
      "open": "48.87",
      "high": "49.97",
      "low": "48.05",
      "close": "48.61",
      "volume": "2804047"
    },
    {
      "date": "2025-02-20",
      "open": "48.52",
      "high": "48.67",
      "low": "47.23",
      "close": "48.42",
      "volume": "1891503"
    },
    {
      "date": "2025-02-21",
      "open": "48.03",
      "high": "48.92",
      "low": "45.77",
      "close": "46.12",
      "volume": "1833319"
    },
    {
      "date": "2025-02-24",
      "open": "46.40",
      "high": "47.66",
      "low": "45.50",
      "close": "46.70",
      "volume": "2154310"
    },
    {
      "date": "2025-02-25",
      "open": "46.27",
      "high": "47.65",
      "low": "45.91",
      "close": "46.55",
      "volume": "1609681"
    },
    {
      "date": "2025-02-26",
      "open": "47.58",
      "high": "48.45",
      "low": "47.0504",
      "close": "47.42",
      "volume": "1249036"
    },
    {
      "date": "2025-02-27",
      "open": "47.84",
      "high": "48.05",
      "low": "44.95",
      "close": "45.02",
      "volume": "1671198"
    },
    {
      "date": "2025-02-28",
      "open": "44.59",
      "high": "44.70",
      "low": "42.00",
      "close": "44.02",
      "volume": "3698769"
    },
    {
      "date": "2025-03-03",
      "open": "44.12",
      "high": "44.19",
      "low": "42.265",
      "close": "42.41",
      "volume": "2319999"
    },
    {
      "date": "2025-03-04",
      "open": "41.05",
      "high": "43.97",
      "low": "40.195",
      "close": "43.09",
      "volume": "3214072"
    },
    {
      "date": "2025-03-05",
      "open": "43.09",
      "high": "43.2652",
      "low": "41.94",
      "close": "42.80",
      "volume": "1509359"
    },
    {
      "date": "2025-03-06",
      "open": "41.93",
      "high": "42.92",
      "low": "41.33",
      "close": "42.09",
      "volume": "1732530"
    },
    {
      "date": "2025-03-07",
      "open": "41.39",
      "high": "42.44",
      "low": "40.55",
      "close": "41.56",
      "volume": "2365477"
    },
    {
      "date": "2025-03-10",
      "open": "41.04",
      "high": "42.48",
      "low": "40.21",
      "close": "41.71",
      "volume": "2637596"
    },
    {
      "date": "2025-03-11",
      "open": "42.32",
      "high": "45.32",
      "low": "42.14",
      "close": "44.94",
      "volume": "3119730"
    },
    {
      "date": "2025-03-12",
      "open": "45.52",
      "high": "45.66",
      "low": "43.905",
      "close": "44.32",
      "volume": "1976465"
    },
    {
      "date": "2025-03-13",
      "open": "44.22",
      "high": "45.29",
      "low": "43.59",
      "close": "45.16",
      "volume": "1984324"
    },
    {
      "date": "2025-03-14",
      "open": "45.93",
      "high": "46.1439",
      "low": "43.8401",
      "close": "44.31",
      "volume": "2681898"
    },
    {
      "date": "2025-03-17",
      "open": "44.66",
      "high": "45.95",
      "low": "44.10",
      "close": "45.90",
      "volume": "1540741"
    },
    {
      "date": "2025-03-18",
      "open": "45.66",
      "high": "45.6799",
      "low": "43.88",
      "close": "44.48",
      "volume": "1276454"
    },
    {
      "date": "2025-03-19",
      "open": "44.32",
      "high": "45.285",
      "low": "43.45",
      "close": "45.17",
      "volume": "1318598"
    },
    {
      "date": "2025-03-20",
      "open": "44.73",
      "high": "45.60",
      "low": "44.08",
      "close": "44.97",
      "volume": "955955"
    },
    {
      "date": "2025-03-21",
      "open": "44.17",
      "high": "44.84",
      "low": "43.645",
      "close": "44.27",
      "volume": "3499360"
    },
    {
      "date": "2025-03-24",
      "open": "45.06",
      "high": "46.66",
      "low": "44.68",
      "close": "45.20",
      "volume": "1494434"
    },
    {
      "date": "2025-03-25",
      "open": "45.93",
      "high": "46.90",
      "low": "44.97",
      "close": "45.21",
      "volume": "1857822"
    },
    {
      "date": "2025-03-26",
      "open": "45.20",
      "high": "45.4899",
      "low": "43.22",
      "close": "43.67",
      "volume": "1269893"
    },
    {
      "date": "2025-03-27",
      "open": "43.37",
      "high": "43.8475",
      "low": "42.68",
      "close": "42.75",
      "volume": "1028746"
    },
    {
      "date": "2025-03-28",
      "open": "42.615",
      "high": "43.24",
      "low": "41.7974",
      "close": "43.15",
      "volume": "1407539"
    },
    {
      "date": "2025-03-31",
      "open": "42.47",
      "high": "42.64",
      "low": "40.50",
      "close": "42.14",
      "volume": "1685205"
    },
    {
      "date": "2025-04-01",
      "open": "42.32",
      "high": "43.25",
      "low": "41.51",
      "close": "43.05",
      "volume": "1471471"
    },
    {
      "date": "2025-04-02",
      "open": "42.43",
      "high": "43.8299",
      "low": "42.00",
      "close": "43.54",
      "volume": "1394514"
    },
    {
      "date": "2025-04-03",
      "open": "41.18",
      "high": "42.2956",
      "low": "40.03",
      "close": "40.40",
      "volume": "2306304"
    },
    {
      "date": "2025-04-04",
      "open": "38.40",
      "high": "39.71",
      "low": "37.82",
      "close": "39.02",
      "volume": "2100122"
    },
    {
      "date": "2025-04-07",
      "open": "37.40",
      "high": "41.46",
      "low": "36.24",
      "close": "37.90",
      "volume": "3257029"
    },
    {
      "date": "2025-04-08",
      "open": "38.87",
      "high": "39.57",
      "low": "36.40",
      "close": "37.00",
      "volume": "2119342"
    },
    {
      "date": "2025-04-09",
      "open": "36.28",
      "high": "39.811",
      "low": "36.06",
      "close": "39.23",
      "volume": "2874020"
    },
    {
      "date": "2025-04-10",
      "open": "38.84",
      "high": "38.96",
      "low": "36.15",
      "close": "37.75",
      "volume": "1811141"
    },
    {
      "date": "2025-04-11",
      "open": "37.66",
      "high": "39.56",
      "low": "36.7772",
      "close": "39.23",
      "volume": "1660899"
    },
    {
      "date": "2025-04-14",
      "open": "39.91",
      "high": "41.1499",
      "low": "39.1318",
      "close": "40.73",
      "volume": "1762830"
    },
    {
      "date": "2025-04-15",
      "open": "40.46",
      "high": "41.28",
      "low": "40.12",
      "close": "40.57",
      "volume": "1446120"
    },
    {
      "date": "2025-04-16",
      "open": "40.47",
      "high": "41.12",
      "low": "39.11",
      "close": "39.72",
      "volume": "1192197"
    },
    {
      "date": "2025-04-17",
      "open": "39.72",
      "high": "40.61",
      "low": "39.315",
      "close": "40.30",
      "volume": "1220204"
    },
    {
      "date": "2025-04-21",
      "open": "39.89",
      "high": "40.12",
      "low": "38.39",
      "close": "39.28",
      "volume": "964275"
    },
    {
      "date": "2025-04-22",
      "open": "39.63",
      "high": "41.74",
      "low": "39.16",
      "close": "40.36",
      "volume": "2030716"
    },
    {
      "date": "2025-04-23",
      "open": "41.51",
      "high": "41.90",
      "low": "39.44",
      "close": "40.13",
      "volume": "1494655"
    },
    {
      "date": "2025-04-24",
      "open": "40.92",
      "high": "42.64",
      "low": "40.63",
      "close": "42.35",
      "volume": "1628819"
    },
    {
      "date": "2025-04-25",
      "open": "42.36",
      "high": "43.72",
      "low": "42.03",
      "close": "43.65",
      "volume": "1067367"
    },
    {
      "date": "2025-04-28",
      "open": "43.98",
      "high": "44.07",
      "low": "42.69",
      "close": "43.20",
      "volume": "1409293"
    },
    {
      "date": "2025-04-29",
      "open": "43.02",
      "high": "43.48",
      "low": "42.36",
      "close": "43.07",
      "volume": "2211494"
    },
    {
      "date": "2025-04-30",
      "open": "41.70",
      "high": "41.70",
      "low": "37.16",
      "close": "40.61",
      "volume": "3643012"
    },
    {
      "date": "2025-05-01",
      "open": "40.60",
      "high": "42.32",
      "low": "40.60",
      "close": "41.87",
      "volume": "1694926"
    },
    {
      "date": "2025-05-02",
      "open": "42.60",
      "high": "42.99",
      "low": "42.03",
      "close": "42.20",
      "volume": "1115412"
    },
    {
      "date": "2025-05-05",
      "open": "42.01",
      "high": "42.01",
      "low": "40.855",
      "close": "41.12",
      "volume": "1542441"
    },
    {
      "date": "2025-05-06",
      "open": "41.77",
      "high": "43.8575",
      "low": "41.25",
      "close": "42.89",
      "volume": "2381741"
    },
    {
      "date": "2025-05-07",
      "open": "43.50",
      "high": "44.16",
      "low": "43.17",
      "close": "43.77",
      "volume": "1582603"
    },
    {
      "date": "2025-05-08",
      "open": "44.23",
      "high": "45.25",
      "low": "43.68",
      "close": "44.60",
      "volume": "2493986"
    },
    {
      "date": "2025-05-09",
      "open": "45.00",
      "high": "46.90",
      "low": "44.75",
      "close": "46.54",
      "volume": "2072737"
    },
    {
      "date": "2025-05-12",
      "open": "50.08",
      "high": "51.12",
      "low": "48.63",
      "close": "50.63",
      "volume": "4312906"
    },
    {
      "date": "2025-05-13",
      "open": "53.91",
      "high": "57.965",
      "low": "53.78",
      "close": "54.09",
      "volume": "6670247"
    },
    {
      "date": "2025-05-14",
      "open": "52.71",
      "high": "55.765",
      "low": "52.33",
      "close": "55.04",
      "volume": "5162091"
    },
    {
      "date": "2025-05-15",
      "open": "54.31",
      "high": "63.19",
      "low": "53.52",
      "close": "61.59",
      "volume": "8199846"
    },
    {
      "date": "2025-05-16",
      "open": "60.17",
      "high": "61.60",
      "low": "58.14",
      "close": "59.31",
      "volume": "4316010"
    },
    {
      "date": "2025-05-19",
      "open": "58.51",
      "high": "58.61",
      "low": "56.55",
      "close": "58.34",
      "volume": "3646757"
    },
    {
      "date": "2025-05-20",
      "open": "58.43",
      "high": "60.19",
      "low": "58.35",
      "close": "58.99",
      "volume": "2405487"
    },
    {
      "date": "2025-05-21",
      "open": "58.48",
      "high": "58.84",
      "low": "57.09",
      "close": "57.86",
      "volume": "3223156"
    },
    {
      "date": "2025-05-22",
      "open": "53.86",
      "high": "56.685",
      "low": "52.00",
      "close": "56.05",
      "volume": "6806971"
    },
    {
      "date": "2025-05-23",
      "open": "55.95",
      "high": "56.85",
      "low": "55.0625",
      "close": "56.05",
      "volume": "1882488"
    },
    {
      "date": "2025-05-27",
      "open": "56.93",
      "high": "57.39",
      "low": "55.166",
      "close": "55.88",
      "volume": "2353150"
    },
    {
      "date": "2025-05-28",
      "open": "55.94",
      "high": "56.475",
      "low": "54.87",
      "close": "55.61",
      "volume": "2127178"
    },
    {
      "date": "2025-05-29",
      "open": "55.71",
      "high": "56.48",
      "low": "55.33",
      "close": "55.425",
      "volume": "1317329"
    },
    {
      "date": "2025-05-30",
      "open": "55.42",
      "high": "57.85",
      "low": "55.00",
      "close": "56.69",
      "volume": "2249251"
    },
    {
      "date": "2025-06-02",
      "open": "56.30",
      "high": "57.3799",
      "low": "54.20",
      "close": "55.29",
      "volume": "1543011"
    },
    {
      "date": "2025-06-03",
      "open": "55.38",
      "high": "58.21",
      "low": "54.52",
      "close": "57.98",
      "volume": "2329134"
    },
    {
      "date": "2025-06-04",
      "open": "58.39",
      "high": "58.57",
      "low": "56.64",
      "close": "56.92",
      "volume": "1348119"
    },
    {
      "date": "2025-06-05",
      "open": "57.19",
      "high": "58.45",
      "low": "56.2509",
      "close": "57.66",
      "volume": "1565565"
    },
    {
      "date": "2025-06-06",
      "open": "58.14",
      "high": "59.5173",
      "low": "57.4846",
      "close": "58.92",
      "volume": "1483027"
    },
    {
      "date": "2025-06-09",
      "open": "59.59",
      "high": "60.48",
      "low": "58.91",
      "close": "59.02",
      "volume": "1567612"
    },
    {
      "date": "2025-06-10",
      "open": "59.83",
      "high": "59.895",
      "low": "58.20",
      "close": "58.98",
      "volume": "1393618"
    },
    {
      "date": "2025-06-11",
      "open": "59.50",
      "high": "60.7841",
      "low": "58.99",
      "close": "60.15",
      "volume": "1556477"
    },
    {
      "date": "2025-06-12",
      "open": "59.36",
      "high": "60.17",
      "low": "58.82",
      "close": "59.42",
      "volume": "1300310"
    },
    {
      "date": "2025-06-13",
      "open": "58.45",
      "high": "61.01",
      "low": "57.77",
      "close": "60.71",
      "volume": "1626502"
    },
    {
      "date": "2025-06-16",
      "open": "60.63",
      "high": "60.9999",
      "low": "58.84",
      "close": "60.75",
      "volume": "1880665"
    },
    {
      "date": "2025-06-17",
      "open": "56.04",
      "high": "60.62",
      "low": "55.54",
      "close": "59.78",
      "volume": "3591690"
    },
    {
      "date": "2025-06-18",
      "open": "59.75",
      "high": "60.4182",
      "low": "58.23",
      "close": "58.90",
      "volume": "2352798"
    },
    {
      "date": "2025-06-20",
      "open": "58.44",
      "high": "60.02",
      "low": "56.75",
      "close": "57.62",
      "volume": "3456571"
    },
    {
      "date": "2025-06-23",
      "open": "57.38",
      "high": "57.9475",
      "low": "55.87",
      "close": "56.20",
      "volume": "2938495"
    },
    {
      "date": "2025-06-24",
      "open": "56.49",
      "high": "57.6899",
      "low": "54.00",
      "close": "57.26",
      "volume": "2271272"
    },
    {
      "date": "2025-06-25",
      "open": "57.32",
      "high": "57.99",
      "low": "56.41",
      "close": "57.56",
      "volume": "1748685"
    },
    {
      "date": "2025-06-26",
      "open": "57.93",
      "high": "59.93",
      "low": "57.93",
      "close": "58.58",
      "volume": "1915210"
    },
    {
      "date": "2025-06-27",
      "open": "58.61",
      "high": "58.86",
      "low": "57.7131",
      "close": "58.32",
      "volume": "2219698"
    },
    {
      "date": "2025-06-30",
      "open": "52.56",
      "high": "55.70",
      "low": "51.69",
      "close": "54.37",
      "volume": "4703933"
    },
    {
      "date": "2025-07-01",
      "open": "53.925",
      "high": "58.455",
      "low": "52.83",
      "close": "57.52",
      "volume": "4849615"
    },
    {
      "date": "2025-07-02",
      "open": "57.82",
      "high": "62.30",
      "low": "57.775",
      "close": "61.04",
      "volume": "4251725"
    },
    {
      "date": "2025-07-03",
      "open": "63.07",
      "high": "66.535",
      "low": "63.07",
      "close": "66.31",
      "volume": "2919996"
    },
    {
      "date": "2025-07-07",
      "open": "66.96",
      "high": "67.8689",
      "low": "65.17",
      "close": "66.45",
      "volume": "3945486"
    },
    {
      "date": "2025-07-08",
      "open": "65.16",
      "high": "65.86",
      "low": "62.72",
      "close": "63.94",
      "volume": "3090537"
    },
    {
      "date": "2025-07-09",
      "open": "64.05",
      "high": "64.41",
      "low": "62.18",
      "close": "63.92",
      "volume": "2066099"
    },
    {
      "date": "2025-07-10",
      "open": "64.23",
      "high": "64.50",
      "low": "62.47",
      "close": "62.62",
      "volume": "2085791"
    },
    {
      "date": "2025-07-11",
      "open": "62.69",
      "high": "63.1085",
      "low": "61.39",
      "close": "61.70",
      "volume": "2196524"
    },
    {
      "date": "2025-07-14",
      "open": "60.49",
      "high": "62.25",
      "low": "59.06",
      "close": "59.87",
      "volume": "2562373"
    },
    {
      "date": "2025-07-15",
      "open": "61.10",
      "high": "63.05",
      "low": "60.6111",
      "close": "62.93",
      "volume": "2487297"
    },
    {
      "date": "2025-07-16",
      "open": "63.12",
      "high": "63.64",
      "low": "61.01",
      "close": "61.83",
      "volume": "1625221"
    },
    {
      "date": "2025-07-17",
      "open": "62.12",
      "high": "62.12",
      "low": "59.77",
      "close": "60.48",
      "volume": "1918436"
    },
    {
      "date": "2025-07-18",
      "open": "60.55",
      "high": "61.20",
      "low": "59.78",
      "close": "60.53",
      "volume": "1920204"
    },
    {
      "date": "2025-07-21",
      "open": "60.90",
      "high": "62.54",
      "low": "60.12",
      "close": "61.53",
      "volume": "1238311"
    },
    {
      "date": "2025-07-22",
      "open": "61.55",
      "high": "63.00",
      "low": "60.60",
      "close": "62.10",
      "volume": "1644294"
    },
    {
      "date": "2025-07-23",
      "open": "62.175",
      "high": "63.63",
      "low": "61.28",
      "close": "62.95",
      "volume": "1846445"
    },
    {
      "date": "2025-07-24",
      "open": "63.14",
      "high": "64.13",
      "low": "62.70",
      "close": "63.41",
      "volume": "1710778"
    },
    {
      "date": "2025-07-25",
      "open": "63.80",
      "high": "64.87",
      "low": "63.23",
      "close": "64.53",
      "volume": "1845018"
    },
    {
      "date": "2025-07-28",
      "open": "65.18",
      "high": "65.61",
      "low": "64.08",
      "close": "65.41",
      "volume": "2574898"
    },
    {
      "date": "2025-07-29",
      "open": "65.65",
      "high": "65.66",
      "low": "63.462",
      "close": "64.90",
      "volume": "3089852"
    },
    {
      "date": "2025-07-30",
      "open": "62.55",
      "high": "62.80",
      "low": "58.00",
      "close": "58.88",
      "volume": "8073240"
    },
    {
      "date": "2025-07-31",
      "open": "59.19",
      "high": "60.89",
      "low": "57.115",
      "close": "58.26",
      "volume": "2801885"
    },
    {
      "date": "2025-08-01",
      "open": "57.56",
      "high": "58.32",
      "low": "56.56",
      "close": "56.57",
      "volume": "2221850"
    },
    {
      "date": "2025-08-04",
      "open": "56.57",
      "high": "57.02",
      "low": "55.47",
      "close": "56.305",
      "volume": "2225001"
    },
    {
      "date": "2025-08-05",
      "open": "56.79",
      "high": "57.2794",
      "low": "56.00",
      "close": "56.02",
      "volume": "1522164"
    },
    {
      "date": "2025-08-06",
      "open": "56.12",
      "high": "56.54",
      "low": "54.24",
      "close": "54.62",
      "volume": "1611246"
    },
    {
      "date": "2025-08-07",
      "open": "55.77",
      "high": "57.13",
      "low": "55.50",
      "close": "55.72",
      "volume": "1594662"
    },
    {
      "date": "2025-08-08",
      "open": "56.24",
      "high": "57.29",
      "low": "55.90",
      "close": "56.21",
      "volume": "1647363"
    },
    {
      "date": "2025-08-11",
      "open": "56.59",
      "high": "57.29",
      "low": "53.63",
      "close": "53.80",
      "volume": "1731262"
    },
    {
      "date": "2025-08-12",
      "open": "54.15",
      "high": "55.14",
      "low": "53.7106",
      "close": "54.50",
      "volume": "2570678"
    },
    {
      "date": "2025-08-13",
      "open": "55.00",
      "high": "56.86",
      "low": "54.67",
      "close": "55.29",
      "volume": "2587610"
    },
    {
      "date": "2025-08-14",
      "open": "55.20",
      "high": "55.87",
      "low": "52.61",
      "close": "53.99",
      "volume": "1863198"
    },
    {
      "date": "2025-08-15",
      "open": "54.20",
      "high": "61.12",
      "low": "53.77",
      "close": "60.58",
      "volume": "6047849"
    },
    {
      "date": "2025-08-18",
      "open": "64.90",
      "high": "68.75",
      "low": "64.0301",
      "close": "67.70",
      "volume": "6492208"
    },
    {
      "date": "2025-08-19",
      "open": "67.70",
      "high": "70.14",
      "low": "66.405",
      "close": "66.56",
      "volume": "4069124"
    },
    {
      "date": "2025-08-20",
      "open": "66.76",
      "high": "68.5199",
      "low": "65.57",
      "close": "66.13",
      "volume": "2898336"
    },
    {
      "date": "2025-08-21",
      "open": "66.09",
      "high": "66.09",
      "low": "63.87",
      "close": "64.04",
      "volume": "2080327"
    },
    {
      "date": "2025-08-22",
      "open": "64.68",
      "high": "68.8399",
      "low": "64.37",
      "close": "68.77",
      "volume": "2136726"
    },
    {
      "date": "2025-08-25",
      "open": "68.05",
      "high": "68.76",
      "low": "67.02",
      "close": "67.59",
      "volume": "1801619"
    },
    {
      "date": "2025-08-26",
      "open": "67.83",
      "high": "69.68",
      "low": "67.3611",
      "close": "68.58",
      "volume": "1893415"
    },
    {
      "date": "2025-08-27",
      "open": "68.53",
      "high": "69.48",
      "low": "67.115",
      "close": "67.69",
      "volume": "1487441"
    },
    {
      "date": "2025-08-28",
      "open": "67.51",
      "high": "69.31",
      "low": "66.38",
      "close": "68.11",
      "volume": "1786660"
    },
    {
      "date": "2025-08-29",
      "open": "68.56",
      "high": "69.34",
      "low": "64.73",
      "close": "67.26",
      "volume": "1399165"
    },
    {
      "date": "2025-09-02",
      "open": "65.08",
      "high": "67.06",
      "low": "64.33",
      "close": "66.72",
      "volume": "1509368"
    },
    {
      "date": "2025-09-03",
      "open": "67.05",
      "high": "68.39",
      "low": "66.56",
      "close": "66.80",
      "volume": "1679993"
    },
    {
      "date": "2025-09-04",
      "open": "66.95",
      "high": "69.06",
      "low": "66.89",
      "close": "68.85",
      "volume": "1631068"
    },
    {
      "date": "2025-09-05",
      "open": "69.50",
      "high": "71.27",
      "low": "67.36",
      "close": "70.12",
      "volume": "1951280"
    },
    {
      "date": "2025-09-08",
      "open": "71.08",
      "high": "71.44",
      "low": "68.925",
      "close": "69.76",
      "volume": "1782508"
    },
    {
      "date": "2025-09-09",
      "open": "69.73",
      "high": "70.32",
      "low": "64.31",
      "close": "64.33",
      "volume": "2235026"
    },
    {
      "date": "2025-09-10",
      "open": "64.33",
      "high": "67.918",
      "low": "64.30",
      "close": "67.59",
      "volume": "1901292"
    },
    {
      "date": "2025-09-11",
      "open": "67.18",
      "high": "68.43",
      "low": "66.00",
      "close": "67.50",
      "volume": "1725366"
    },
    {
      "date": "2025-09-12",
      "open": "67.08",
      "high": "68.07",
      "low": "66.42",
      "close": "66.70",
      "volume": "1460728"
    },
    {
      "date": "2025-09-15",
      "open": "66.81",
      "high": "68.24",
      "low": "65.7501",
      "close": "67.64",
      "volume": "1220255"
    },
    {
      "date": "2025-09-16",
      "open": "67.89",
      "high": "69.00",
      "low": "66.70",
      "close": "66.85",
      "volume": "1728645"
    },
    {
      "date": "2025-09-17",
      "open": "67.43",
      "high": "69.89",
      "low": "67.175",
      "close": "68.71",
      "volume": "1766478"
    },
    {
      "date": "2025-09-18",
      "open": "68.62",
      "high": "70.6093",
      "low": "67.66",
      "close": "70.48",
      "volume": "1465503"
    },
    {
      "date": "2025-09-19",
      "open": "71.53",
      "high": "72.12",
      "low": "70.51",
      "close": "71.35",
      "volume": "5969501"
    },
    {
      "date": "2025-09-22",
      "open": "70.36",
      "high": "73.23",
      "low": "70.0101",
      "close": "73.14",
      "volume": "1598472"
    },
    {
      "date": "2025-09-23",
      "open": "73.67",
      "high": "73.84",
      "low": "70.14",
      "close": "70.56",
      "volume": "2006915"
    },
    {
      "date": "2025-09-24",
      "open": "71.43",
      "high": "74.48",
      "low": "70.8601",
      "close": "72.76",
      "volume": "2289500"
    },
    {
      "date": "2025-09-25",
      "open": "70.65",
      "high": "73.62",
      "low": "69.22",
      "close": "73.51",
      "volume": "1642964"
    },
    {
      "date": "2025-09-26",
      "open": "73.46",
      "high": "73.46",
      "low": "70.92",
      "close": "73.07",
      "volume": "1881381"
    },
    {
      "date": "2025-09-29",
      "open": "74.14",
      "high": "76.8091",
      "low": "74.09",
      "close": "76.13",
      "volume": "2483213"
    },
    {
      "date": "2025-09-30",
      "open": "77.04",
      "high": "77.79",
      "low": "73.28",
      "close": "73.99",
      "volume": "1927596"
    },
    {
      "date": "2025-10-01",
      "open": "74.15",
      "high": "76.055",
      "low": "73.07",
      "close": "75.62",
      "volume": "1569082"
    },
    {
      "date": "2025-10-02",
      "open": "76.98",
      "high": "79.49",
      "low": "76.58",
      "close": "79.36",
      "volume": "2626351"
    },
    {
      "date": "2025-10-03",
      "open": "79.95",
      "high": "80.83",
      "low": "74.91",
      "close": "77.13",
      "volume": "2669675"
    },
    {
      "date": "2025-10-06",
      "open": "77.89",
      "high": "80.39",
      "low": "77.38",
      "close": "78.34",
      "volume": "2060027"
    },
    {
      "date": "2025-10-07",
      "open": "78.34",
      "high": "80.19",
      "low": "76.19",
      "close": "77.55",
      "volume": "1349224"
    },
    {
      "date": "2025-10-08",
      "open": "78.70",
      "high": "78.98",
      "low": "77.60",
      "close": "78.50",
      "volume": "897021"
    },
    {
      "date": "2025-10-09",
      "open": "79.38",
      "high": "84.57",
      "low": "78.745",
      "close": "83.85",
      "volume": "2271096"
    },
    {
      "date": "2025-10-10",
      "open": "85.675",
      "high": "86.39",
      "low": "81.305",
      "close": "82.80",
      "volume": "2726958"
    },
    {
      "date": "2025-10-13",
      "open": "85.25",
      "high": "87.53",
      "low": "84.20",
      "close": "86.96",
      "volume": "2089266"
    },
    {
      "date": "2025-10-14",
      "open": "85.34",
      "high": "87.90",
      "low": "82.84",
      "close": "86.95",
      "volume": "2291544"
    },
    {
      "date": "2025-10-15",
      "open": "89.11",
      "high": "93.5012",
      "low": "88.39",
      "close": "93.12",
      "volume": "3256385"
    },
    {
      "date": "2025-10-16",
      "open": "93.85",
      "high": "93.90",
      "low": "86.65",
      "close": "87.58",
      "volume": "3534752"
    },
    {
      "date": "2025-10-17",
      "open": "85.90",
      "high": "87.65",
      "low": "85.22",
      "close": "87.06",
      "volume": "2508410"
    },
    {
      "date": "2025-10-20",
      "open": "87.94",
      "high": "89.65",
      "low": "87.65",
      "close": "88.82",
      "volume": "2012854"
    },
    {
      "date": "2025-10-21",
      "open": "92.00",
      "high": "92.295",
      "low": "87.80",
      "close": "89.70",
      "volume": "2400054"
    },
    {
      "date": "2025-10-22",
      "open": "86.54",
      "high": "88.29",
      "low": "85.1001",
      "close": "87.55",
      "volume": "2637118"
    },
    {
      "date": "2025-10-23",
      "open": "87.69",
      "high": "90.50",
      "low": "87.16",
      "close": "90.38",
      "volume": "3717907"
    },
    {
      "date": "2025-10-24",
      "open": "100.29",
      "high": "101.98",
      "low": "95.87",
      "close": "98.28",
      "volume": "5184028"
    },
    {
      "date": "2025-10-27",
      "open": "99.43",
      "high": "101.18",
      "low": "95.71",
      "close": "98.55",
      "volume": "4893164"
    },
    {
      "date": "2025-10-28",
      "open": "99.98",
      "high": "100.11",
      "low": "96.10",
      "close": "97.00",
      "volume": "2458829"
    },
    {
      "date": "2025-10-29",
      "open": "98.85",
      "high": "104.41",
      "low": "97.00",
      "close": "102.67",
      "volume": "2287238"
    },
    {
      "date": "2025-10-30",
      "open": "99.55",
      "high": "101.37",
      "low": "98.11",
      "close": "99.12",
      "volume": "1787980"
    },
    {
      "date": "2025-10-31",
      "open": "99.25",
      "high": "101.86",
      "low": "97.86",
      "close": "101.22",
      "volume": "1632697"
    },
    {
      "date": "2025-11-03",
      "open": "104.13",
      "high": "106.9008",
      "low": "101.40",
      "close": "101.50",
      "volume": "2091475"
    },
    {
      "date": "2025-11-04",
      "open": "96.59",
      "high": "100.8052",
      "low": "95.25",
      "close": "99.81",
      "volume": "2041152"
    },
    {
      "date": "2025-11-05",
      "open": "101.65",
      "high": "112.74",
      "low": "101.65",
      "close": "111.84",
      "volume": "3688826"
    },
    {
      "date": "2025-11-06",
      "open": "111.43",
      "high": "112.48",
      "low": "105.36",
      "close": "106.54",
      "volume": "2536314"
    },
    {
      "date": "2025-11-07",
      "open": "100.90",
      "high": "104.71",
      "low": "96.91",
      "close": "104.63",
      "volume": "2328159"
    },
    {
      "date": "2025-11-10",
      "open": "108.94",
      "high": "109.50",
      "low": "105.91",
      "close": "107.43",
      "volume": "1736855"
    },
    {
      "date": "2025-11-11",
      "open": "105.72",
      "high": "106.94",
      "low": "103.22",
      "close": "105.83",
      "volume": "1587477"
    },
    {
      "date": "2025-11-12",
      "open": "105.24",
      "high": "105.89",
      "low": "93.05",
      "close": "96.505",
      "volume": "4882118"
    },
    {
      "date": "2025-11-13",
      "open": "95.44",
      "high": "96.1499",
      "low": "86.32",
      "close": "88.09",
      "volume": "3686553"
    },
    {
      "date": "2025-11-14",
      "open": "84.27",
      "high": "95.465",
      "low": "83.06",
      "close": "93.75",
      "volume": "3625441"
    },
    {
      "date": "2025-11-17",
      "open": "92.70",
      "high": "94.45",
      "low": "88.845",
      "close": "89.40",
      "volume": "2473912"
    },
    {
      "date": "2025-11-18",
      "open": "87.88",
      "high": "93.4099",
      "low": "87.23",
      "close": "90.55",
      "volume": "2280105"
    },
    {
      "date": "2025-11-19",
      "open": "90.55",
      "high": "91.84",
      "low": "89.15",
      "close": "89.64",
      "volume": "1736668"
    },
    {
      "date": "2025-11-20",
      "open": "92.49",
      "high": "93.43",
      "low": "84.82",
      "close": "85.82",
      "volume": "2507818"
    },
    {
      "date": "2025-11-21",
      "open": "85.25",
      "high": "87.69",
      "low": "83.42",
      "close": "87.13",
      "volume": "1812713"
    },
    {
      "date": "2025-11-24",
      "open": "85.48",
      "high": "88.5397",
      "low": "85.19",
      "close": "86.86",
      "volume": "1784774"
    },
    {
      "date": "2025-11-25",
      "open": "86.88",
      "high": "90.90",
      "low": "84.02",
      "close": "90.06",
      "volume": "1582702"
    },
    {
      "date": "2025-11-26",
      "open": "91.00",
      "high": "92.00",
      "low": "89.15",
      "close": "90.67",
      "volume": "1184560"
    },
    {
      "date": "2025-11-28",
      "open": "90.43",
      "high": "91.88",
      "low": "89.10",
      "close": "91.62",
      "volume": "766459"
    },
    {
      "date": "2025-12-01",
      "open": "89.33",
      "high": "89.95",
      "low": "86.2738",
      "close": "87.44",
      "volume": "1676381"
    },
    {
      "date": "2025-12-02",
      "open": "88.43",
      "high": "90.30",
      "low": "85.74",
      "close": "86.60",
      "volume": "1562399"
    },
    {
      "date": "2025-12-03",
      "open": "86.60",
      "high": "87.30",
      "low": "83.5016",
      "close": "86.88",
      "volume": "1615828"
    },
    {
      "date": "2025-12-04",
      "open": "87.03",
      "high": "91.99",
      "low": "86.31",
      "close": "90.65",
      "volume": "1588791"
    },
    {
      "date": "2025-12-05",
      "open": "90.82",
      "high": "93.00",
      "low": "89.2693",
      "close": "90.585",
      "volume": "1854768"
    },
    {
      "date": "2025-12-08",
      "open": "90.00",
      "high": "90.72",
      "low": "86.58",
      "close": "89.70",
      "volume": "1518508"
    },
    {
      "date": "2025-12-09",
      "open": "89.40",
      "high": "90.04",
      "low": "87.19",
      "close": "88.58",
      "volume": "1275936"
    },
    {
      "date": "2025-12-10",
      "open": "88.44",
      "high": "91.45",
      "low": "84.91",
      "close": "89.39",
      "volume": "3009751"
    },
    {
      "date": "2025-12-11",
      "open": "87.70",
      "high": "93.56",
      "low": "84.90",
      "close": "93.43",
      "volume": "2127678"
    },
    {
      "date": "2025-12-12",
      "open": "93.43",
      "high": "93.505",
      "low": "85.0801",
      "close": "86.75",
      "volume": "2834887"
    },
    {
      "date": "2025-12-15",
      "open": "88.10",
      "high": "88.16",
      "low": "85.18",
      "close": "87.16",
      "volume": "1518996"
    },
    {
      "date": "2025-12-16",
      "open": "87.02",
      "high": "88.36",
      "low": "85.31",
      "close": "88.00",
      "volume": "1797329"
    },
    {
      "date": "2025-12-17",
      "open": "88.11",
      "high": "89.50",
      "low": "84.61",
      "close": "85.83",
      "volume": "2037405"
    },
    {
      "date": "2025-12-18",
      "open": "88.19",
      "high": "91.59",
      "low": "86.28",
      "close": "87.39",
      "volume": "1733791"
    },
    {
      "date": "2025-12-19",
      "open": "87.54",
      "high": "90.79",
      "low": "87.47",
      "close": "88.70",
      "volume": "3320884"
    },
    {
      "date": "2025-12-22",
      "open": "90.09",
      "high": "95.4899",
      "low": "89.19",
      "close": "92.39",
      "volume": "2621619"
    },
    {
      "date": "2025-12-23",
      "open": "90.98",
      "high": "91.99",
      "low": "89.01",
      "close": "91.04",
      "volume": "1831899"
    },
    {
      "date": "2025-12-24",
      "open": "91.10",
      "high": "91.575",
      "low": "89.28",
      "close": "91.16",
      "volume": "612701"
    },
    {
      "date": "2025-12-26",
      "open": "91.22",
      "high": "91.405",
      "low": "89.5188",
      "close": "91.24",
      "volume": "764834"
    },
    {
      "date": "2025-12-29",
      "open": "90.19",
      "high": "92.8999",
      "low": "89.70",
      "close": "90.21",
      "volume": "982095"
    },
    {
      "date": "2025-12-30",
      "open": "90.39",
      "high": "91.00",
      "low": "86.92",
      "close": "87.04",
      "volume": "1188972"
    },
    {
      "date": "2025-12-31",
      "open": "87.50",
      "high": "88.68",
      "low": "86.64",
      "close": "87.11",
      "volume": "1037501"
    },
    {
      "date": "2026-01-02",
      "open": "88.03",
      "high": "93.08",
      "low": "88.03",
      "close": "92.78",
      "volume": "1260362"
    },
    {
      "date": "2026-01-05",
      "open": "95.13",
      "high": "95.13",
      "low": "86.12",
      "close": "89.60",
      "volume": "1651294"
    },
    {
      "date": "2026-01-06",
      "open": "91.76",
      "high": "93.22",
      "low": "88.40",
      "close": "91.51",
      "volume": "1481358"
    },
    {
      "date": "2026-01-07",
      "open": "92.89",
      "high": "93.45",
      "low": "87.69",
      "close": "88.81",
      "volume": "1570151"
    },
    {
      "date": "2026-01-08",
      "open": "88.39",
      "high": "91.74",
      "low": "88.05",
      "close": "89.22",
      "volume": "1041061"
    },
    {
      "date": "2026-01-09",
      "open": "89.98",
      "high": "91.52",
      "low": "88.735",
      "close": "91.17",
      "volume": "974469"
    },
    {
      "date": "2026-01-12",
      "open": "91.30",
      "high": "99.92",
      "low": "90.52",
      "close": "99.08",
      "volume": "2479873"
    },
    {
      "date": "2026-01-13",
      "open": "100.035",
      "high": "102.11",
      "low": "97.36",
      "close": "100.24",
      "volume": "1891684"
    },
    {
      "date": "2026-01-14",
      "open": "99.82",
      "high": "100.37",
      "low": "94.44",
      "close": "94.71",
      "volume": "2109966"
    },
    {
      "date": "2026-01-15",
      "open": "96.74",
      "high": "100.94",
      "low": "96.74",
      "close": "98.65",
      "volume": "1666471"
    },
    {
      "date": "2026-01-16",
      "open": "99.16",
      "high": "100.74",
      "low": "96.30",
      "close": "96.36",
      "volume": "3163430"
    },
    {
      "date": "2026-01-20",
      "open": "94.15",
      "high": "97.38",
      "low": "92.46",
      "close": "96.28",
      "volume": "1646019"
    },
    {
      "date": "2026-01-21",
      "open": "98.05",
      "high": "101.1833",
      "low": "97.12",
      "close": "100.32",
      "volume": "1902571"
    },
    {
      "date": "2026-01-22",
      "open": "105.58",
      "high": "106.20",
      "low": "101.93",
      "close": "105.18",
      "volume": "1949424"
    },
    {
      "date": "2026-01-23",
      "open": "105.34",
      "high": "106.84",
      "low": "103.06",
      "close": "105.00",
      "volume": "2231625"
    },
    {
      "date": "2026-01-26",
      "open": "104.74",
      "high": "108.10",
      "low": "103.00",
      "close": "107.28",
      "volume": "1648593"
    },
    {
      "date": "2026-01-27",
      "open": "107.65",
      "high": "108.335",
      "low": "104.39",
      "close": "105.91",
      "volume": "3552297"
    },
    {
      "date": "2026-01-28",
      "open": "122.97",
      "high": "131.585",
      "low": "115.3476",
      "close": "119.97",
      "volume": "6266111"
    },
    {
      "date": "2026-01-29",
      "open": "119.89",
      "high": "121.36",
      "low": "113.10",
      "close": "121.08",
      "volume": "3544428"
    },
    {
      "date": "2026-01-30",
      "open": "118.57",
      "high": "124.7764",
      "low": "115.75",
      "close": "117.09",
      "volume": "2682897"
    },
    {
      "date": "2026-02-02",
      "open": "115.00",
      "high": "119.5499",
      "low": "113.59",
      "close": "115.60",
      "volume": "2034442"
    },
    {
      "date": "2026-02-03",
      "open": "116.47",
      "high": "121.87",
      "low": "114.77",
      "close": "119.85",
      "volume": "1889610"
    },
    {
      "date": "2026-02-04",
      "open": "122.28",
      "high": "124.90",
      "low": "111.50",
      "close": "116.72",
      "volume": "2409509"
    },
    {
      "date": "2026-02-05",
      "open": "114.73",
      "high": "117.1988",
      "low": "110.10",
      "close": "114.44",
      "volume": "1836679"
    },
    {
      "date": "2026-02-06",
      "open": "118.41",
      "high": "121.56",
      "low": "116.79",
      "close": "121.37",
      "volume": "1888367"
    },
    {
      "date": "2026-02-09",
      "open": "121.81",
      "high": "124.595",
      "low": "120.10",
      "close": "121.87",
      "volume": "1610369"
    },
    {
      "date": "2026-02-10",
      "open": "123.20",
      "high": "123.85",
      "low": "117.50",
      "close": "117.94",
      "volume": "2178600"
    },
    {
      "date": "2026-02-11",
      "open": "121.71",
      "high": "122.59",
      "low": "114.50",
      "close": "119.90",
      "volume": "1925490"
    },
    {
      "date": "2026-02-12",
      "open": "121.01",
      "high": "121.87",
      "low": "112.5363",
      "close": "114.24",
      "volume": "2240550"
    },
    {
      "date": "2026-02-13",
      "open": "113.22",
      "high": "118.87",
      "low": "111.96",
      "close": "116.44",
      "volume": "1518767"
    },
    {
      "date": "2026-02-17",
      "open": "116.50",
      "high": "123.42",
      "low": "114.24",
      "close": "122.59",
      "volume": "1874008"
    },
    {
      "date": "2026-02-18",
      "open": "123.00",
      "high": "128.75",
      "low": "121.127",
      "close": "124.49",
      "volume": "2493528"
    },
    {
      "date": "2026-02-19",
      "open": "122.77",
      "high": "123.31",
      "low": "116.01",
      "close": "116.05",
      "volume": "1940739"
    },
    {
      "date": "2026-02-20",
      "open": "116.42",
      "high": "120.69",
      "low": "115.38",
      "close": "119.34",
      "volume": "1277509"
    },
    {
      "date": "2026-02-23",
      "open": "118.84",
      "high": "119.99",
      "low": "114.25",
      "close": "116.99",
      "volume": "1168304"
    },
    {
      "date": "2026-02-24",
      "open": "114.44",
      "high": "121.50",
      "low": "112.36",
      "close": "120.58",
      "volume": "1447001"
    },
    {
      "date": "2026-02-25",
      "open": "122.50",
      "high": "123.00",
      "low": "116.27",
      "close": "116.51",
      "volume": "1604091"
    },
    {
      "date": "2026-02-26",
      "open": "113.94",
      "high": "114.66",
      "low": "104.5101",
      "close": "106.86",
      "volume": "2906818"
    },
    {
      "date": "2026-02-27",
      "open": "103.99",
      "high": "106.115",
      "low": "101.16",
      "close": "105.10",
      "volume": "2341637"
    },
    {
      "date": "2026-03-02",
      "open": "100.45",
      "high": "104.91",
      "low": "100.20",
      "close": "103.72",
      "volume": "1344744"
    },
    {
      "date": "2026-03-03",
      "open": "99.40",
      "high": "101.415",
      "low": "97.46",
      "close": "101.16",
      "volume": "1363690"
    },
    {
      "date": "2026-03-04",
      "open": "101.04",
      "high": "104.26",
      "low": "100.195",
      "close": "103.88",
      "volume": "2224079"
    },
    {
      "date": "2026-03-05",
      "open": "101.81",
      "high": "103.57",
      "low": "100.31",
      "close": "103.405",
      "volume": "2085203"
    },
    {
      "date": "2026-03-06",
      "open": "100.18",
      "high": "102.38",
      "low": "99.0744",
      "close": "101.43",
      "volume": "1341300"
    },
    {
      "date": "2026-03-09",
      "open": "100.38",
      "high": "108.44",
      "low": "99.43",
      "close": "108.13",
      "volume": "2170186"
    },
    {
      "date": "2026-03-10",
      "open": "109.77",
      "high": "115.24",
      "low": "109.445",
      "close": "113.73",
      "volume": "2859184"
    },
    {
      "date": "2026-03-11",
      "open": "115.59",
      "high": "118.81",
      "low": "113.67",
      "close": "116.69",
      "volume": "1631002"
    },
    {
      "date": "2026-03-12",
      "open": "113.37",
      "high": "116.695",
      "low": "113.04",
      "close": "115.90",
      "volume": "1656609"
    },
    {
      "date": "2026-03-13",
      "open": "117.41",
      "high": "120.99",
      "low": "115.98",
      "close": "119.64",
      "volume": "1942307"
    },
    {
      "date": "2026-03-16",
      "open": "121.43",
      "high": "123.24",
      "low": "117.35",
      "close": "118.09",
      "volume": "1488473"
    },
    {
      "date": "2026-03-17",
      "open": "119.78",
      "high": "122.38",
      "low": "118.37",
      "close": "121.84",
      "volume": "1529251"
    },
    {
      "date": "2026-03-18",
      "open": "121.80",
      "high": "123.00",
      "low": "115.21",
      "close": "115.38",
      "volume": "1738011"
    },
    {
      "date": "2026-03-19",
      "open": "114.28",
      "high": "118.94",
      "low": "112.001",
      "close": "118.74",
      "volume": "1055884"
    },
    {
      "date": "2026-03-20",
      "open": "117.83",
      "high": "119.68",
      "low": "112.38",
      "close": "114.39",
      "volume": "3573337"
    },
    {
      "date": "2026-03-23",
      "open": "115.28",
      "high": "121.01",
      "low": "114.41",
      "close": "116.91",
      "volume": "1567206"
    },
    {
      "date": "2026-03-24",
      "open": "116.60",
      "high": "125.06",
      "low": "116.45",
      "close": "124.86",
      "volume": "2163858"
    },
    {
      "date": "2026-03-25",
      "open": "126.38",
      "high": "131.7199",
      "low": "125.64",
      "close": "130.42",
      "volume": "2063797"
    },
    {
      "date": "2026-03-26",
      "open": "127.34",
      "high": "128.97",
      "low": "119.38",
      "close": "119.85",
      "volume": "1617883"
    },
    {
      "date": "2026-03-27",
      "open": "117.40",
      "high": "122.78",
      "low": "117.1359",
      "close": "120.03",
      "volume": "1693049"
    },
    {
      "date": "2026-03-30",
      "open": "121.31",
      "high": "121.85",
      "low": "111.91",
      "close": "112.51",
      "volume": "2138114"
    },
    {
      "date": "2026-03-31",
      "open": "113.22",
      "high": "120.76",
      "low": "111.56",
      "close": "120.55",
      "volume": "2104141"
    },
    {
      "date": "2026-04-01",
      "open": "122.42",
      "high": "125.19",
      "low": "120.21",
      "close": "120.38",
      "volume": "1810277"
    },
    {
      "date": "2026-04-02",
      "open": "114.03",
      "high": "119.42",
      "low": "112.76",
      "close": "113.08",
      "volume": "1946132"
    },
    {
      "date": "2026-04-06",
      "open": "112.62",
      "high": "113.9699",
      "low": "107.10",
      "close": "108.06",
      "volume": "1509014"
    },
    {
      "date": "2026-04-07",
      "open": "108.05",
      "high": "109.745",
      "low": "105.815",
      "close": "109.18",
      "volume": "1726755"
    },
    {
      "date": "2026-04-08",
      "open": "116.72",
      "high": "120.975",
      "low": "114.76",
      "close": "116.41",
      "volume": "2055342"
    },
    {
      "date": "2026-04-09",
      "open": "116.38",
      "high": "118.45",
      "low": "112.38",
      "close": "113.59",
      "volume": "1328784"
    },
    {
      "date": "2026-04-10",
      "open": "113.59",
      "high": "119.87",
      "low": "112.935",
      "close": "117.97",
      "volume": "1356497"
    },
    {
      "date": "2026-04-13",
      "open": "117.88",
      "high": "118.235",
      "low": "110.97",
      "close": "111.55",
      "volume": "1599003"
    },
    {
      "date": "2026-04-14",
      "open": "113.08",
      "high": "115.35",
      "low": "109.67",
      "close": "114.92",
      "volume": "1835870"
    },
    {
      "date": "2026-04-15",
      "open": "116.45",
      "high": "120.87",
      "low": "108.81",
      "close": "110.12",
      "volume": "2420104"
    },
    {
      "date": "2026-04-16",
      "open": "110.065",
      "high": "110.17",
      "low": "103.73",
      "close": "106.83",
      "volume": "2007682"
    },
    {
      "date": "2026-04-17",
      "open": "108.00",
      "high": "112.22",
      "low": "105.50",
      "close": "111.39",
      "volume": "2939202"
    },
    {
      "date": "2026-04-20",
      "open": "109.81",
      "high": "111.40",
      "low": "106.05",
      "close": "106.49",
      "volume": "1350814"
    },
    {
      "date": "2026-04-21",
      "open": "107.08",
      "high": "110.58",
      "low": "106.63",
      "close": "108.05",
      "volume": "1323865"
    },
    {
      "date": "2026-04-22",
      "open": "110.32",
      "high": "119.3299",
      "low": "110.23",
      "close": "116.19",
      "volume": "1787941"
    },
    {
      "date": "2026-04-23",
      "open": "118.44",
      "high": "128.9899",
      "low": "116.66",
      "close": "124.36",
      "volume": "2871348"
    },
    {
      "date": "2026-04-24",
      "open": "125.915",
      "high": "128.00",
      "low": "119.63",
      "close": "121.41",
      "volume": "1463275"
    },
    {
      "date": "2026-04-27",
      "open": "122.46",
      "high": "124.499",
      "low": "116.89",
      "close": "122.58",
      "volume": "1827231"
    },
    {
      "date": "2026-04-28",
      "open": "121.34",
      "high": "122.41",
      "low": "113.57",
      "close": "116.54",
      "volume": "1694584"
    },
    {
      "date": "2026-04-29",
      "open": "118.74",
      "high": "118.74",
      "low": "112.85",
      "close": "114.27",
      "volume": "1176973"
    },
    {
      "date": "2026-04-30",
      "open": "116.49",
      "high": "120.555",
      "low": "115.00",
      "close": "119.13",
      "volume": "1392572"
    },
    {
      "date": "2026-05-01",
      "open": "119.00",
      "high": "123.29",
      "low": "118.21",
      "close": "119.93",
      "volume": "1156909"
    },
    {
      "date": "2026-05-04",
      "open": "119.35",
      "high": "121.595",
      "low": "113.0801",
      "close": "116.93",
      "volume": "1341932"
    },
    {
      "date": "2026-05-05",
      "open": "119.46",
      "high": "125.71",
      "low": "118.46",
      "close": "123.34",
      "volume": "1268492"
    },
    {
      "date": "2026-05-06",
      "open": "124.91",
      "high": "127.37",
      "low": "121.08",
      "close": "126.08",
      "volume": "1848425"
    },
    {
      "date": "2026-05-07",
      "open": "127.46",
      "high": "131.25",
      "low": "120.73",
      "close": "120.86",
      "volume": "1784783"
    },
    {
      "date": "2026-05-08",
      "open": "123.81",
      "high": "127.02",
      "low": "123.00",
      "close": "125.91",
      "volume": "1694935"
    },
    {
      "date": "2026-05-11",
      "open": "126.46",
      "high": "134.32",
      "low": "124.72",
      "close": "126.26",
      "volume": "3156140"
    },
    {
      "date": "2026-05-12",
      "open": "127.80",
      "high": "127.80",
      "low": "120.0601",
      "close": "125.37",
      "volume": "5680431"
    },
    {
      "date": "2026-05-13",
      "open": "149.23",
      "high": "156.78",
      "low": "133.86",
      "close": "136.37",
      "volume": "6069410"
    },
    {
      "date": "2026-05-14",
      "open": "134.89",
      "high": "144.12",
      "low": "123.40",
      "close": "142.75",
      "volume": "3155388"
    },
    {
      "date": "2026-05-15",
      "open": "139.29",
      "high": "147.2599",
      "low": "133.60",
      "close": "144.29",
      "volume": "2865503"
    },
    {
      "date": "2026-05-18",
      "open": "146.565",
      "high": "146.565",
      "low": "131.30",
      "close": "134.48",
      "volume": "2552686"
    },
    {
      "date": "2026-05-19",
      "open": "129.68",
      "high": "132.14",
      "low": "123.2578",
      "close": "127.12",
      "volume": "2676330"
    },
    {
      "date": "2026-05-20",
      "open": "127.685",
      "high": "128.12",
      "low": "122.3937",
      "close": "125.42",
      "volume": "1978235"
    },
    {
      "date": "2026-05-21",
      "open": "124.48",
      "high": "125.86",
      "low": "119.4406",
      "close": "121.02",
      "volume": "3305640"
    },
    {
      "date": "2026-05-22",
      "open": "121.775",
      "high": "131.15",
      "low": "117.39",
      "close": "130.50",
      "volume": "2804873"
    },
    {
      "date": "2026-05-26",
      "open": "135.17",
      "high": "136.57",
      "low": "128.00",
      "close": "131.21",
      "volume": "2370917"
    },
    {
      "date": "2026-05-27",
      "open": "130.12",
      "high": "137.605",
      "low": "127.32",
      "close": "135.78",
      "volume": "1835025"
    },
    {
      "date": "2026-05-28",
      "open": "135.00",
      "high": "138.91",
      "low": "131.80",
      "close": "137.17",
      "volume": "1409432"
    },
    {
      "date": "2026-05-29",
      "open": "155.96",
      "high": "163.13",
      "low": "148.1101",
      "close": "156.40",
      "volume": "4438444"
    },
    {
      "date": "2026-06-01",
      "open": "151.79",
      "high": "153.00",
      "low": "141.49",
      "close": "145.02",
      "volume": "2507640"
    },
    {
      "date": "2026-06-02",
      "open": "145.40",
      "high": "153.23",
      "low": "143.96",
      "close": "152.22",
      "volume": "1551014"
    },
    {
      "date": "2026-06-03",
      "open": "151.06",
      "high": "154.53",
      "low": "143.86",
      "close": "146.47",
      "volume": "2460875"
    },
    {
      "date": "2026-06-04",
      "open": "144.22",
      "high": "152.425",
      "low": "139.76",
      "close": "150.32",
      "volume": "1416118"
    },
    {
      "date": "2026-06-05",
      "open": "145.705",
      "high": "146.34",
      "low": "130.115",
      "close": "131.57",
      "volume": "2326391"
    },
    {
      "date": "2026-06-08",
      "open": "135.47",
      "high": "135.7971",
      "low": "124.02",
      "close": "125.65",
      "volume": "2079932"
    },
    {
      "date": "2026-06-09",
      "open": "128.10",
      "high": "128.82",
      "low": "114.008",
      "close": "119.27",
      "volume": "2820687"
    },
    {
      "date": "2026-06-10",
      "open": "118.38",
      "high": "119.99",
      "low": "109.79",
      "close": "111.95",
      "volume": "3401616"
    },
    {
      "date": "2026-06-11",
      "open": "114.83",
      "high": "120.25",
      "low": "111.79",
      "close": "119.68",
      "volume": "2413372"
    },
    {
      "date": "2026-06-12",
      "open": "122.81",
      "high": "127.97",
      "low": "120.52",
      "close": "121.88",
      "volume": "2458080"
    },
    {
      "date": "2026-06-15",
      "open": "125.98",
      "high": "126.51",
      "low": "120.00",
      "close": "125.83",
      "volume": "1988360"
    },
    {
      "date": "2026-06-16",
      "open": "125.72",
      "high": "129.73",
      "low": "124.50",
      "close": "125.62",
      "volume": "1660581"
    },
    {
      "date": "2026-06-17",
      "open": "126.64",
      "high": "129.68",
      "low": "122.8755",
      "close": "123.31",
      "volume": "2029801"
    },
    {
      "date": "2026-06-18",
      "open": "127.075",
      "high": "127.075",
      "low": "119.019",
      "close": "125.90",
      "volume": "4068928"
    },
    {
      "date": "2026-06-22",
      "open": "128.29",
      "high": "129.99",
      "low": "125.01",
      "close": "129.07",
      "volume": "1711678"
    },
    {
      "date": "2026-06-23",
      "open": "122.67",
      "high": "125.90",
      "low": "120.18",
      "close": "120.64",
      "volume": "1847780"
    },
    {
      "date": "2026-06-24",
      "open": "119.99",
      "high": "123.82",
      "low": "115.50",
      "close": "116.67",
      "volume": "2332351"
    },
    {
      "date": "2026-06-25",
      "open": "116.67",
      "high": "118.4163",
      "low": "108.5094",
      "close": "113.18",
      "volume": "2620954"
    },
    {
      "date": "2026-06-26",
      "open": "111.00",
      "high": "112.00",
      "low": "106.28",
      "close": "106.95",
      "volume": "27197720"
    },
    {
      "date": "2026-06-29",
      "open": "109.91",
      "high": "111.94",
      "low": "107.05",
      "close": "110.66",
      "volume": "3069784"
    },
    {
      "date": "2026-06-30",
      "open": "115.73",
      "high": "120.34",
      "low": "113.60",
      "close": "119.14",
      "volume": "4111595"
    },
    {
      "date": "2026-07-01",
      "open": "117.11",
      "high": "123.62",
      "low": "114.17",
      "close": "116.15",
      "volume": "3427133"
    },
    {
      "date": "2026-07-02",
      "open": "117.175",
      "high": "123.52",
      "low": "109.38",
      "close": "112.84",
      "volume": "2624713"
    },
    {
      "date": "2026-07-06",
      "open": "115.06",
      "high": "120.44",
      "low": "114.24",
      "close": "115.03",
      "volume": "2202368"
    },
    {
      "date": "2026-07-07",
      "open": "113.01",
      "high": "114.47",
      "low": "106.785",
      "close": "108.85",
      "volume": "2465166"
    },
    {
      "date": "2026-07-08",
      "open": "109.79",
      "high": "110.59",
      "low": "105.50",
      "close": "109.74",
      "volume": "1921744"
    },
    {
      "date": "2026-07-09",
      "open": "113.23",
      "high": "116.00",
      "low": "109.55",
      "close": "112.71",
      "volume": "2372777"
    },
    {
      "date": "2026-07-10",
      "open": "113.41",
      "high": "114.63",
      "low": "109.19",
      "close": "111.50",
      "volume": "1849356"
    },
    {
      "date": "2026-07-13",
      "open": "109.18",
      "high": "111.35",
      "low": "98.77",
      "close": "99.67",
      "volume": "3896267"
    },
    {
      "date": "2026-07-14",
      "open": "104.30",
      "high": "107.90",
      "low": "100.86",
      "close": "104.66",
      "volume": "3227854"
    },
    {
      "date": "2026-07-15",
      "open": "109.79",
      "high": "113.47",
      "low": "107.13",
      "close": "109.13",
      "volume": "2812553"
    },
    {
      "date": "2026-07-16",
      "open": "106.88",
      "high": "111.62",
      "low": "105.41",
      "close": "106.85",
      "volume": "2563910"
    },
    {
      "date": "2026-07-17",
      "open": "104.38",
      "high": "107.47",
      "low": "101.50",
      "close": "103.10",
      "volume": "6916094"
    },
    {
      "date": "2026-07-20",
      "open": "103.36",
      "high": "103.50",
      "low": "98.94",
      "close": "100.23",
      "volume": "2438275"
    },
    {
      "date": "2026-07-21",
      "open": "102.67",
      "high": "108.10",
      "low": "101.50",
      "close": "105.67",
      "volume": "2726402"
    },
    {
      "date": "2026-07-22",
      "open": "103.79",
      "high": "106.38",
      "low": "103.79",
      "close": "104.96",
      "volume": "1807227"
    },
    {
      "date": "2026-07-23",
      "open": "103.78",
      "high": "107.11",
      "low": "102.43",
      "close": "104.49",
      "volume": "1927639"
    },
    {
      "date": "2026-07-24",
      "open": "103.23",
      "high": "103.61",
      "low": "98.18",
      "close": "100.03",
      "volume": "2367084"
    },
    {
      "date": "2026-07-27",
      "open": "100.15",
      "high": "104.21",
      "low": "98.47",
      "close": "103.73",
      "volume": "2578924"
    },
    {
      "date": "2026-07-28",
      "open": "100.26",
      "high": "100.755",
      "low": "94.19",
      "close": "95.35",
      "volume": "4111237"
    },
    {
      "date": "2026-07-29",
      "open": "96.77",
      "high": "96.89",
      "low": "91.10",
      "close": "92.67",
      "volume": "3523663"
    },
    {
      "date": "2026-07-30",
      "open": "97.50",
      "high": "100.96",
      "low": "96.00",
      "close": "96.90",
      "volume": "3878673"
    },
    {
      "date": "2026-07-31",
      "open": "103.67",
      "high": "105.155",
      "low": "89.24",
      "close": "89.87",
      "volume": "6191954"
    },
    {
      "date": "2026-08-03",
      "open": "88.565",
      "high": "93.1875",
      "low": "87.25",
      "close": "90.67",
      "volume": "4860036"
    },
    {
      "date": "2026-08-04",
      "open": "94.00",
      "high": "99.21",
      "low": "92.40",
      "close": "98.44",
      "volume": "3684852"
    },
    {
      "date": "2026-08-05",
      "open": "97.22",
      "high": "100.93",
      "low": "96.32",
      "close": "99.81",
      "volume": "2577176"
    }
  ]
}