{
  "source": "https://api.nasdaq.com/api/quote/AGNC/historical",
  "symbol": "AGNC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "16.00",
      "high": "16.08",
      "low": "15.93",
      "close": "16.01",
      "volume": "4192370"
    },
    {
      "date": "2021-08-09",
      "open": "16.04",
      "high": "16.09",
      "low": "15.8718",
      "close": "16.03",
      "volume": "4948239"
    },
    {
      "date": "2021-08-10",
      "open": "16.12",
      "high": "16.18",
      "low": "15.99",
      "close": "16.12",
      "volume": "4232834"
    },
    {
      "date": "2021-08-11",
      "open": "16.178",
      "high": "16.295",
      "low": "16.04",
      "close": "16.27",
      "volume": "4757003"
    },
    {
      "date": "2021-08-12",
      "open": "16.30",
      "high": "16.38",
      "low": "16.23",
      "close": "16.35",
      "volume": "4736715"
    },
    {
      "date": "2021-08-13",
      "open": "16.33",
      "high": "16.42",
      "low": "16.28",
      "close": "16.34",
      "volume": "3490774"
    },
    {
      "date": "2021-08-16",
      "open": "16.34",
      "high": "16.35",
      "low": "16.12",
      "close": "16.27",
      "volume": "5078867"
    },
    {
      "date": "2021-08-17",
      "open": "16.23",
      "high": "16.3366",
      "low": "16.165",
      "close": "16.29",
      "volume": "3584916"
    },
    {
      "date": "2021-08-18",
      "open": "16.28",
      "high": "16.39",
      "low": "16.205",
      "close": "16.21",
      "volume": "4660600"
    },
    {
      "date": "2021-08-19",
      "open": "16.135",
      "high": "16.15",
      "low": "15.86",
      "close": "15.90",
      "volume": "7877874"
    },
    {
      "date": "2021-08-20",
      "open": "15.90",
      "high": "16.10",
      "low": "15.79",
      "close": "16.09",
      "volume": "4858330"
    },
    {
      "date": "2021-08-23",
      "open": "16.125",
      "high": "16.32",
      "low": "16.12",
      "close": "16.28",
      "volume": "4320355"
    },
    {
      "date": "2021-08-24",
      "open": "16.32",
      "high": "16.46",
      "low": "16.3018",
      "close": "16.42",
      "volume": "3784472"
    },
    {
      "date": "2021-08-25",
      "open": "16.45",
      "high": "16.53",
      "low": "16.335",
      "close": "16.44",
      "volume": "4367992"
    },
    {
      "date": "2021-08-26",
      "open": "16.42",
      "high": "16.505",
      "low": "16.26",
      "close": "16.29",
      "volume": "5665277"
    },
    {
      "date": "2021-08-27",
      "open": "16.28",
      "high": "16.59",
      "low": "16.28",
      "close": "16.53",
      "volume": "4683842"
    },
    {
      "date": "2021-08-30",
      "open": "16.455",
      "high": "16.49",
      "low": "16.20",
      "close": "16.23",
      "volume": "5278273"
    },
    {
      "date": "2021-08-31",
      "open": "16.24",
      "high": "16.4085",
      "low": "16.24",
      "close": "16.31",
      "volume": "6056555"
    },
    {
      "date": "2021-09-01",
      "open": "16.35",
      "high": "16.40",
      "low": "16.24",
      "close": "16.32",
      "volume": "4699251"
    },
    {
      "date": "2021-09-02",
      "open": "16.33",
      "high": "16.37",
      "low": "16.21",
      "close": "16.22",
      "volume": "4471202"
    },
    {
      "date": "2021-09-03",
      "open": "16.27",
      "high": "16.28",
      "low": "16.11",
      "close": "16.18",
      "volume": "3946046"
    },
    {
      "date": "2021-09-07",
      "open": "16.22",
      "high": "16.265",
      "low": "15.95",
      "close": "15.98",
      "volume": "6654522"
    },
    {
      "date": "2021-09-08",
      "open": "16.02",
      "high": "16.13",
      "low": "15.85",
      "close": "15.87",
      "volume": "7131606"
    },
    {
      "date": "2021-09-09",
      "open": "15.87",
      "high": "16.09",
      "low": "15.81",
      "close": "16.02",
      "volume": "5139641"
    },
    {
      "date": "2021-09-10",
      "open": "16.09",
      "high": "16.10",
      "low": "15.9323",
      "close": "16.01",
      "volume": "5230490"
    },
    {
      "date": "2021-09-13",
      "open": "16.05",
      "high": "16.14",
      "low": "15.94",
      "close": "16.08",
      "volume": "5260145"
    },
    {
      "date": "2021-09-14",
      "open": "16.13",
      "high": "16.13",
      "low": "15.92",
      "close": "15.93",
      "volume": "5217148"
    },
    {
      "date": "2021-09-15",
      "open": "15.95",
      "high": "16.05",
      "low": "15.92",
      "close": "15.96",
      "volume": "4492188"
    },
    {
      "date": "2021-09-16",
      "open": "16.02",
      "high": "16.09",
      "low": "15.955",
      "close": "15.96",
      "volume": "4752909"
    },
    {
      "date": "2021-09-17",
      "open": "15.96",
      "high": "16.04",
      "low": "15.91",
      "close": "15.98",
      "volume": "8638413"
    },
    {
      "date": "2021-09-20",
      "open": "15.835",
      "high": "15.96",
      "low": "15.74",
      "close": "15.91",
      "volume": "7826455"
    },
    {
      "date": "2021-09-21",
      "open": "15.94",
      "high": "16.12",
      "low": "15.9386",
      "close": "16.02",
      "volume": "7727860"
    },
    {
      "date": "2021-09-22",
      "open": "16.08",
      "high": "16.26",
      "low": "16.05",
      "close": "16.21",
      "volume": "5492681"
    },
    {
      "date": "2021-09-23",
      "open": "16.25",
      "high": "16.30",
      "low": "16.21",
      "close": "16.22",
      "volume": "4672147"
    },
    {
      "date": "2021-09-24",
      "open": "16.21",
      "high": "16.25",
      "low": "16.15",
      "close": "16.16",
      "volume": "4314336"
    },
    {
      "date": "2021-09-27",
      "open": "16.25",
      "high": "16.35",
      "low": "16.19",
      "close": "16.24",
      "volume": "4726376"
    },
    {
      "date": "2021-09-28",
      "open": "16.31",
      "high": "16.33",
      "low": "16.11",
      "close": "16.13",
      "volume": "6565718"
    },
    {
      "date": "2021-09-29",
      "open": "16.08",
      "high": "16.09",
      "low": "15.9346",
      "close": "15.97",
      "volume": "4785860"
    },
    {
      "date": "2021-09-30",
      "open": "15.99",
      "high": "16.0397",
      "low": "15.76",
      "close": "15.77",
      "volume": "7629280"
    },
    {
      "date": "2021-10-01",
      "open": "15.77",
      "high": "15.97",
      "low": "15.76",
      "close": "15.90",
      "volume": "4837583"
    },
    {
      "date": "2021-10-04",
      "open": "15.95",
      "high": "16.22",
      "low": "15.91",
      "close": "16.07",
      "volume": "5631046"
    },
    {
      "date": "2021-10-05",
      "open": "16.08",
      "high": "16.14",
      "low": "15.95",
      "close": "16.05",
      "volume": "6411424"
    },
    {
      "date": "2021-10-06",
      "open": "15.92",
      "high": "15.965",
      "low": "15.81",
      "close": "15.95",
      "volume": "7799220"
    },
    {
      "date": "2021-10-07",
      "open": "16.00",
      "high": "16.13",
      "low": "15.96",
      "close": "16.02",
      "volume": "4839628"
    },
    {
      "date": "2021-10-08",
      "open": "16.03",
      "high": "16.175",
      "low": "16.01",
      "close": "16.12",
      "volume": "3651288"
    },
    {
      "date": "2021-10-11",
      "open": "16.195",
      "high": "16.27",
      "low": "16.13",
      "close": "16.17",
      "volume": "4496498"
    },
    {
      "date": "2021-10-12",
      "open": "16.21",
      "high": "16.29",
      "low": "16.15",
      "close": "16.20",
      "volume": "7247140"
    },
    {
      "date": "2021-10-13",
      "open": "16.18",
      "high": "16.209",
      "low": "16.08",
      "close": "16.14",
      "volume": "4849612"
    },
    {
      "date": "2021-10-14",
      "open": "16.20",
      "high": "16.27",
      "low": "16.16",
      "close": "16.19",
      "volume": "5607184"
    },
    {
      "date": "2021-10-15",
      "open": "16.231",
      "high": "16.36",
      "low": "16.22",
      "close": "16.22",
      "volume": "5049756"
    },
    {
      "date": "2021-10-18",
      "open": "16.23",
      "high": "16.37",
      "low": "16.14",
      "close": "16.34",
      "volume": "5058778"
    },
    {
      "date": "2021-10-19",
      "open": "16.37",
      "high": "16.51",
      "low": "16.32",
      "close": "16.50",
      "volume": "6485324"
    },
    {
      "date": "2021-10-20",
      "open": "16.50",
      "high": "16.745",
      "low": "16.475",
      "close": "16.59",
      "volume": "6198593"
    },
    {
      "date": "2021-10-21",
      "open": "16.59",
      "high": "16.6775",
      "low": "16.50",
      "close": "16.60",
      "volume": "4077751"
    },
    {
      "date": "2021-10-22",
      "open": "16.60",
      "high": "16.6322",
      "low": "16.43",
      "close": "16.55",
      "volume": "4834695"
    },
    {
      "date": "2021-10-25",
      "open": "16.57",
      "high": "16.635",
      "low": "16.53",
      "close": "16.54",
      "volume": "4608502"
    },
    {
      "date": "2021-10-26",
      "open": "16.62",
      "high": "16.64",
      "low": "16.50",
      "close": "16.51",
      "volume": "6042198"
    },
    {
      "date": "2021-10-27",
      "open": "16.50",
      "high": "16.5298",
      "low": "16.36",
      "close": "16.37",
      "volume": "6821787"
    },
    {
      "date": "2021-10-28",
      "open": "16.20",
      "high": "16.28",
      "low": "15.79",
      "close": "15.80",
      "volume": "17153320"
    },
    {
      "date": "2021-10-29",
      "open": "15.85",
      "high": "15.96",
      "low": "15.79",
      "close": "15.92",
      "volume": "8458127"
    },
    {
      "date": "2021-11-01",
      "open": "16.00",
      "high": "16.20",
      "low": "15.96",
      "close": "16.18",
      "volume": "6383265"
    },
    {
      "date": "2021-11-02",
      "open": "16.16",
      "high": "16.17",
      "low": "15.92",
      "close": "15.93",
      "volume": "5340927"
    },
    {
      "date": "2021-11-03",
      "open": "15.93",
      "high": "16.18",
      "low": "15.89",
      "close": "15.99",
      "volume": "5386381"
    },
    {
      "date": "2021-11-04",
      "open": "16.03",
      "high": "16.08",
      "low": "15.93",
      "close": "16.01",
      "volume": "4254202"
    },
    {
      "date": "2021-11-05",
      "open": "16.075",
      "high": "16.26",
      "low": "16.05",
      "close": "16.22",
      "volume": "5253221"
    },
    {
      "date": "2021-11-08",
      "open": "16.22",
      "high": "16.23",
      "low": "16.085",
      "close": "16.12",
      "volume": "3565024"
    },
    {
      "date": "2021-11-09",
      "open": "16.12",
      "high": "16.21",
      "low": "16.06",
      "close": "16.07",
      "volume": "3600171"
    },
    {
      "date": "2021-11-10",
      "open": "16.08",
      "high": "16.199",
      "low": "15.99",
      "close": "16.02",
      "volume": "4842312"
    },
    {
      "date": "2021-11-11",
      "open": "16.02",
      "high": "16.088",
      "low": "15.99",
      "close": "16.00",
      "volume": "3065612"
    },
    {
      "date": "2021-11-12",
      "open": "16.02",
      "high": "16.055",
      "low": "15.97",
      "close": "16.04",
      "volume": "3643510"
    },
    {
      "date": "2021-11-15",
      "open": "16.05",
      "high": "16.105",
      "low": "15.99",
      "close": "16.02",
      "volume": "3349245"
    },
    {
      "date": "2021-11-16",
      "open": "16.04",
      "high": "16.09",
      "low": "15.985",
      "close": "16.04",
      "volume": "5290282"
    },
    {
      "date": "2021-11-17",
      "open": "16.00",
      "high": "16.045",
      "low": "15.855",
      "close": "15.94",
      "volume": "7397671"
    },
    {
      "date": "2021-11-18",
      "open": "15.94",
      "high": "16.005",
      "low": "15.82",
      "close": "15.95",
      "volume": "6398279"
    },
    {
      "date": "2021-11-19",
      "open": "15.885",
      "high": "16.02",
      "low": "15.83",
      "close": "15.98",
      "volume": "4967334"
    },
    {
      "date": "2021-11-22",
      "open": "16.025",
      "high": "16.10",
      "low": "15.875",
      "close": "16.04",
      "volume": "5654880"
    },
    {
      "date": "2021-11-23",
      "open": "16.05",
      "high": "16.0827",
      "low": "15.98",
      "close": "16.02",
      "volume": "5652706"
    },
    {
      "date": "2021-11-24",
      "open": "16.04",
      "high": "16.14",
      "low": "16.015",
      "close": "16.03",
      "volume": "4987342"
    },
    {
      "date": "2021-11-26",
      "open": "15.9962",
      "high": "15.9962",
      "low": "15.76",
      "close": "15.91",
      "volume": "7329336"
    },
    {
      "date": "2021-11-29",
      "open": "15.86",
      "high": "15.90",
      "low": "15.69",
      "close": "15.83",
      "volume": "6855640"
    },
    {
      "date": "2021-11-30",
      "open": "15.76",
      "high": "15.77",
      "low": "15.25",
      "close": "15.29",
      "volume": "17956260"
    },
    {
      "date": "2021-12-01",
      "open": "15.50",
      "high": "15.55",
      "low": "15.08",
      "close": "15.10",
      "volume": "8579572"
    },
    {
      "date": "2021-12-02",
      "open": "15.155",
      "high": "15.50",
      "low": "15.07",
      "close": "15.46",
      "volume": "8313674"
    },
    {
      "date": "2021-12-03",
      "open": "15.44",
      "high": "15.455",
      "low": "15.26",
      "close": "15.33",
      "volume": "5702084"
    },
    {
      "date": "2021-12-06",
      "open": "15.40",
      "high": "15.74",
      "low": "15.36",
      "close": "15.65",
      "volume": "7118284"
    },
    {
      "date": "2021-12-07",
      "open": "15.73",
      "high": "15.95",
      "low": "15.625",
      "close": "15.85",
      "volume": "6212055"
    },
    {
      "date": "2021-12-08",
      "open": "15.85",
      "high": "16.03",
      "low": "15.80",
      "close": "15.89",
      "volume": "5480798"
    },
    {
      "date": "2021-12-09",
      "open": "15.86",
      "high": "15.92",
      "low": "15.78",
      "close": "15.85",
      "volume": "7037158"
    },
    {
      "date": "2021-12-10",
      "open": "15.92",
      "high": "15.93",
      "low": "15.56",
      "close": "15.61",
      "volume": "6430372"
    },
    {
      "date": "2021-12-13",
      "open": "15.46",
      "high": "15.49",
      "low": "15.03",
      "close": "15.34",
      "volume": "10959860"
    },
    {
      "date": "2021-12-14",
      "open": "15.35",
      "high": "15.47",
      "low": "15.14",
      "close": "15.19",
      "volume": "6165157"
    },
    {
      "date": "2021-12-15",
      "open": "15.19",
      "high": "15.26",
      "low": "15.00",
      "close": "15.17",
      "volume": "8042593"
    },
    {
      "date": "2021-12-16",
      "open": "15.25",
      "high": "15.34",
      "low": "15.085",
      "close": "15.12",
      "volume": "7009556"
    },
    {
      "date": "2021-12-17",
      "open": "15.10",
      "high": "15.135",
      "low": "14.94",
      "close": "14.99",
      "volume": "11884970"
    },
    {
      "date": "2021-12-20",
      "open": "14.81",
      "high": "14.81",
      "low": "14.415",
      "close": "14.76",
      "volume": "13609900"
    },
    {
      "date": "2021-12-21",
      "open": "14.90",
      "high": "15.2151",
      "low": "14.88",
      "close": "15.16",
      "volume": "7551865"
    },
    {
      "date": "2021-12-22",
      "open": "15.16",
      "high": "15.325",
      "low": "15.08",
      "close": "15.24",
      "volume": "4845031"
    },
    {
      "date": "2021-12-23",
      "open": "15.31",
      "high": "15.44",
      "low": "15.23",
      "close": "15.39",
      "volume": "4339119"
    },
    {
      "date": "2021-12-27",
      "open": "15.40",
      "high": "15.48",
      "low": "15.28",
      "close": "15.47",
      "volume": "4638973"
    },
    {
      "date": "2021-12-28",
      "open": "15.47",
      "high": "15.625",
      "low": "15.43",
      "close": "15.49",
      "volume": "5040463"
    },
    {
      "date": "2021-12-29",
      "open": "15.50",
      "high": "15.52",
      "low": "15.36",
      "close": "15.39",
      "volume": "4558544"
    },
    {
      "date": "2021-12-30",
      "open": "15.28",
      "high": "15.415",
      "low": "15.20",
      "close": "15.21",
      "volume": "4363189"
    },
    {
      "date": "2021-12-31",
      "open": "15.105",
      "high": "15.23",
      "low": "15.02",
      "close": "15.04",
      "volume": "6363876"
    },
    {
      "date": "2022-01-03",
      "open": "15.09",
      "high": "15.47",
      "low": "15.07",
      "close": "15.45",
      "volume": "6355303"
    },
    {
      "date": "2022-01-04",
      "open": "15.50",
      "high": "15.66",
      "low": "15.39",
      "close": "15.56",
      "volume": "7947627"
    },
    {
      "date": "2022-01-05",
      "open": "15.58",
      "high": "15.61",
      "low": "15.14",
      "close": "15.16",
      "volume": "9814138"
    },
    {
      "date": "2022-01-06",
      "open": "15.34",
      "high": "15.35",
      "low": "15.14",
      "close": "15.20",
      "volume": "5492341"
    },
    {
      "date": "2022-01-07",
      "open": "15.30",
      "high": "15.37",
      "low": "15.18",
      "close": "15.30",
      "volume": "4563728"
    },
    {
      "date": "2022-01-10",
      "open": "15.32",
      "high": "15.37",
      "low": "15.18",
      "close": "15.34",
      "volume": "7936018"
    },
    {
      "date": "2022-01-11",
      "open": "15.321",
      "high": "15.58",
      "low": "15.32",
      "close": "15.56",
      "volume": "7181438"
    },
    {
      "date": "2022-01-12",
      "open": "15.55",
      "high": "15.58",
      "low": "15.44",
      "close": "15.56",
      "volume": "4708516"
    },
    {
      "date": "2022-01-13",
      "open": "15.60",
      "high": "15.65",
      "low": "15.41",
      "close": "15.41",
      "volume": "5749272"
    },
    {
      "date": "2022-01-14",
      "open": "15.395",
      "high": "15.41",
      "low": "15.1401",
      "close": "15.31",
      "volume": "8488904"
    },
    {
      "date": "2022-01-18",
      "open": "15.31",
      "high": "15.32",
      "low": "15.14",
      "close": "15.17",
      "volume": "7535159"
    },
    {
      "date": "2022-01-19",
      "open": "15.19",
      "high": "15.23",
      "low": "15.05",
      "close": "15.06",
      "volume": "5170113"
    },
    {
      "date": "2022-01-20",
      "open": "15.12",
      "high": "15.20",
      "low": "14.94",
      "close": "14.95",
      "volume": "7047334"
    },
    {
      "date": "2022-01-21",
      "open": "14.93",
      "high": "14.97",
      "low": "14.66",
      "close": "14.73",
      "volume": "11035440"
    },
    {
      "date": "2022-01-24",
      "open": "14.56",
      "high": "14.77",
      "low": "14.16",
      "close": "14.73",
      "volume": "16224460"
    },
    {
      "date": "2022-01-25",
      "open": "14.58",
      "high": "15.04",
      "low": "14.40",
      "close": "15.00",
      "volume": "10734490"
    },
    {
      "date": "2022-01-26",
      "open": "15.08",
      "high": "15.21",
      "low": "14.80",
      "close": "14.88",
      "volume": "11855300"
    },
    {
      "date": "2022-01-27",
      "open": "15.04",
      "high": "15.08",
      "low": "14.75",
      "close": "14.81",
      "volume": "10644350"
    },
    {
      "date": "2022-01-28",
      "open": "14.70",
      "high": "14.76",
      "low": "14.44",
      "close": "14.76",
      "volume": "6581875"
    },
    {
      "date": "2022-01-31",
      "open": "14.72",
      "high": "14.89",
      "low": "14.63",
      "close": "14.89",
      "volume": "9755019"
    },
    {
      "date": "2022-02-01",
      "open": "14.89",
      "high": "14.89",
      "low": "14.4413",
      "close": "14.68",
      "volume": "14276880"
    },
    {
      "date": "2022-02-02",
      "open": "14.64",
      "high": "14.675",
      "low": "14.365",
      "close": "14.47",
      "volume": "10186720"
    },
    {
      "date": "2022-02-03",
      "open": "14.418",
      "high": "14.48",
      "low": "14.20",
      "close": "14.21",
      "volume": "8667989"
    },
    {
      "date": "2022-02-04",
      "open": "14.185",
      "high": "14.32",
      "low": "13.98",
      "close": "14.24",
      "volume": "10153080"
    },
    {
      "date": "2022-02-07",
      "open": "14.295",
      "high": "14.47",
      "low": "14.25",
      "close": "14.32",
      "volume": "6656190"
    },
    {
      "date": "2022-02-08",
      "open": "14.36",
      "high": "14.50",
      "low": "14.275",
      "close": "14.42",
      "volume": "7234914"
    },
    {
      "date": "2022-02-09",
      "open": "14.475",
      "high": "14.55",
      "low": "14.42",
      "close": "14.43",
      "volume": "5977871"
    },
    {
      "date": "2022-02-10",
      "open": "14.40",
      "high": "14.66",
      "low": "14.23",
      "close": "14.26",
      "volume": "8436067"
    },
    {
      "date": "2022-02-11",
      "open": "14.2896",
      "high": "14.35",
      "low": "13.9304",
      "close": "14.05",
      "volume": "12268900"
    },
    {
      "date": "2022-02-14",
      "open": "13.915",
      "high": "13.95",
      "low": "13.65",
      "close": "13.71",
      "volume": "14937430"
    },
    {
      "date": "2022-02-15",
      "open": "13.84",
      "high": "13.86",
      "low": "13.70",
      "close": "13.85",
      "volume": "7544488"
    },
    {
      "date": "2022-02-16",
      "open": "13.84",
      "high": "13.92",
      "low": "13.81",
      "close": "13.84",
      "volume": "6870009"
    },
    {
      "date": "2022-02-17",
      "open": "13.81",
      "high": "13.82",
      "low": "13.42",
      "close": "13.51",
      "volume": "8730741"
    },
    {
      "date": "2022-02-18",
      "open": "13.57",
      "high": "13.6076",
      "low": "13.40",
      "close": "13.44",
      "volume": "9867935"
    },
    {
      "date": "2022-02-22",
      "open": "13.39",
      "high": "13.395",
      "low": "12.98",
      "close": "13.10",
      "volume": "11314530"
    },
    {
      "date": "2022-02-23",
      "open": "13.18",
      "high": "13.205",
      "low": "12.74",
      "close": "12.75",
      "volume": "9747174"
    },
    {
      "date": "2022-02-24",
      "open": "12.22",
      "high": "13.01",
      "low": "12.17",
      "close": "12.93",
      "volume": "16014560"
    },
    {
      "date": "2022-02-25",
      "open": "12.93",
      "high": "13.03",
      "low": "12.85",
      "close": "13.02",
      "volume": "9570095"
    },
    {
      "date": "2022-02-28",
      "open": "12.89",
      "high": "12.98",
      "low": "12.70",
      "close": "12.91",
      "volume": "13861330"
    },
    {
      "date": "2022-03-01",
      "open": "12.82",
      "high": "13.01",
      "low": "12.665",
      "close": "12.99",
      "volume": "13795680"
    },
    {
      "date": "2022-03-02",
      "open": "12.99",
      "high": "13.225",
      "low": "12.87",
      "close": "13.185",
      "volume": "9699881"
    },
    {
      "date": "2022-03-03",
      "open": "13.19",
      "high": "13.275",
      "low": "13.085",
      "close": "13.13",
      "volume": "6561714"
    },
    {
      "date": "2022-03-04",
      "open": "13.05",
      "high": "13.1395",
      "low": "12.97",
      "close": "13.06",
      "volume": "6720455"
    },
    {
      "date": "2022-03-07",
      "open": "13.00",
      "high": "13.24",
      "low": "12.95",
      "close": "12.99",
      "volume": "9598940"
    },
    {
      "date": "2022-03-08",
      "open": "13.01",
      "high": "13.4257",
      "low": "13.00",
      "close": "13.26",
      "volume": "10694990"
    },
    {
      "date": "2022-03-09",
      "open": "13.43",
      "high": "13.535",
      "low": "13.29",
      "close": "13.33",
      "volume": "7415410"
    },
    {
      "date": "2022-03-10",
      "open": "13.26",
      "high": "13.32",
      "low": "13.08",
      "close": "13.25",
      "volume": "6437745"
    },
    {
      "date": "2022-03-11",
      "open": "13.22",
      "high": "13.26",
      "low": "12.82",
      "close": "12.98",
      "volume": "13545640"
    },
    {
      "date": "2022-03-14",
      "open": "13.00",
      "high": "13.09",
      "low": "12.65",
      "close": "12.77",
      "volume": "8754697"
    },
    {
      "date": "2022-03-15",
      "open": "12.75",
      "high": "12.95",
      "low": "12.745",
      "close": "12.90",
      "volume": "9107687"
    },
    {
      "date": "2022-03-16",
      "open": "12.99",
      "high": "13.11",
      "low": "12.69",
      "close": "12.96",
      "volume": "8701514"
    },
    {
      "date": "2022-03-17",
      "open": "12.90",
      "high": "13.07",
      "low": "12.825",
      "close": "13.04",
      "volume": "7032849"
    },
    {
      "date": "2022-03-18",
      "open": "12.96",
      "high": "13.21",
      "low": "12.89",
      "close": "13.21",
      "volume": "10444420"
    },
    {
      "date": "2022-03-21",
      "open": "13.25",
      "high": "13.325",
      "low": "12.985",
      "close": "13.01",
      "volume": "7713089"
    },
    {
      "date": "2022-03-22",
      "open": "13.08",
      "high": "13.27",
      "low": "13.03",
      "close": "13.19",
      "volume": "9549767"
    },
    {
      "date": "2022-03-23",
      "open": "13.18",
      "high": "13.18",
      "low": "13.02",
      "close": "13.07",
      "volume": "5790083"
    },
    {
      "date": "2022-03-24",
      "open": "13.07",
      "high": "13.115",
      "low": "13.00",
      "close": "13.05",
      "volume": "7739522"
    },
    {
      "date": "2022-03-25",
      "open": "13.08",
      "high": "13.29",
      "low": "13.05",
      "close": "13.27",
      "volume": "6665979"
    },
    {
      "date": "2022-03-28",
      "open": "13.31",
      "high": "13.40",
      "low": "13.115",
      "close": "13.38",
      "volume": "9915764"
    },
    {
      "date": "2022-03-29",
      "open": "13.44",
      "high": "13.64",
      "low": "13.44",
      "close": "13.56",
      "volume": "11082050"
    },
    {
      "date": "2022-03-30",
      "open": "13.41",
      "high": "13.441",
      "low": "13.19",
      "close": "13.24",
      "volume": "10503530"
    },
    {
      "date": "2022-03-31",
      "open": "13.30",
      "high": "13.325",
      "low": "13.09",
      "close": "13.10",
      "volume": "9427214"
    },
    {
      "date": "2022-04-01",
      "open": "13.13",
      "high": "13.17",
      "low": "12.98",
      "close": "13.17",
      "volume": "9427874"
    },
    {
      "date": "2022-04-04",
      "open": "13.13",
      "high": "13.17",
      "low": "12.91",
      "close": "13.09",
      "volume": "8177689"
    },
    {
      "date": "2022-04-05",
      "open": "13.05",
      "high": "13.18",
      "low": "12.80",
      "close": "12.84",
      "volume": "9789071"
    },
    {
      "date": "2022-04-06",
      "open": "12.80",
      "high": "12.80",
      "low": "12.57",
      "close": "12.58",
      "volume": "10753130"
    },
    {
      "date": "2022-04-07",
      "open": "12.57",
      "high": "12.67",
      "low": "12.33",
      "close": "12.54",
      "volume": "10698330"
    },
    {
      "date": "2022-04-08",
      "open": "12.57",
      "high": "12.76",
      "low": "12.53",
      "close": "12.60",
      "volume": "6832179"
    },
    {
      "date": "2022-04-11",
      "open": "12.58",
      "high": "12.72",
      "low": "12.45",
      "close": "12.49",
      "volume": "10030440"
    },
    {
      "date": "2022-04-12",
      "open": "12.62",
      "high": "12.73",
      "low": "12.51",
      "close": "12.53",
      "volume": "9785114"
    },
    {
      "date": "2022-04-13",
      "open": "12.545",
      "high": "12.615",
      "low": "12.45",
      "close": "12.54",
      "volume": "7764078"
    },
    {
      "date": "2022-04-14",
      "open": "12.54",
      "high": "12.64",
      "low": "12.435",
      "close": "12.48",
      "volume": "8686520"
    },
    {
      "date": "2022-04-18",
      "open": "12.46",
      "high": "12.47",
      "low": "12.23",
      "close": "12.28",
      "volume": "10388110"
    },
    {
      "date": "2022-04-19",
      "open": "12.31",
      "high": "12.34",
      "low": "11.82",
      "close": "11.86",
      "volume": "17395260"
    },
    {
      "date": "2022-04-20",
      "open": "11.91",
      "high": "12.12",
      "low": "11.835",
      "close": "11.99",
      "volume": "9902199"
    },
    {
      "date": "2022-04-21",
      "open": "12.04",
      "high": "12.14",
      "low": "11.86",
      "close": "11.87",
      "volume": "9473624"
    },
    {
      "date": "2022-04-22",
      "open": "11.86",
      "high": "11.87",
      "low": "11.55",
      "close": "11.59",
      "volume": "13591350"
    },
    {
      "date": "2022-04-25",
      "open": "11.52",
      "high": "11.69",
      "low": "11.26",
      "close": "11.67",
      "volume": "14819820"
    },
    {
      "date": "2022-04-26",
      "open": "11.62",
      "high": "11.705",
      "low": "11.01",
      "close": "11.07",
      "volume": "18780890"
    },
    {
      "date": "2022-04-27",
      "open": "11.13",
      "high": "11.20",
      "low": "11.01",
      "close": "11.09",
      "volume": "14485940"
    },
    {
      "date": "2022-04-28",
      "open": "11.09",
      "high": "11.475",
      "low": "10.965",
      "close": "11.47",
      "volume": "16728810"
    },
    {
      "date": "2022-04-29",
      "open": "11.47",
      "high": "11.51",
      "low": "10.95",
      "close": "10.98",
      "volume": "15965400"
    },
    {
      "date": "2022-05-02",
      "open": "11.01",
      "high": "11.215",
      "low": "10.86",
      "close": "11.20",
      "volume": "15827270"
    },
    {
      "date": "2022-05-03",
      "open": "11.50",
      "high": "12.01",
      "low": "11.48",
      "close": "11.99",
      "volume": "24503660"
    },
    {
      "date": "2022-05-04",
      "open": "11.96",
      "high": "12.15",
      "low": "11.745",
      "close": "12.12",
      "volume": "17646170"
    },
    {
      "date": "2022-05-05",
      "open": "12.10",
      "high": "12.34",
      "low": "11.99",
      "close": "12.14",
      "volume": "18174930"
    },
    {
      "date": "2022-05-06",
      "open": "12.10",
      "high": "12.44",
      "low": "12.09",
      "close": "12.41",
      "volume": "16212240"
    },
    {
      "date": "2022-05-09",
      "open": "12.24",
      "high": "12.37",
      "low": "12.13",
      "close": "12.26",
      "volume": "15517270"
    },
    {
      "date": "2022-05-10",
      "open": "12.38",
      "high": "12.65",
      "low": "12.115",
      "close": "12.23",
      "volume": "21932480"
    },
    {
      "date": "2022-05-11",
      "open": "12.25",
      "high": "12.32",
      "low": "12.09",
      "close": "12.14",
      "volume": "18167740"
    },
    {
      "date": "2022-05-12",
      "open": "12.069",
      "high": "12.19",
      "low": "11.85",
      "close": "12.11",
      "volume": "21945240"
    },
    {
      "date": "2022-05-13",
      "open": "12.12",
      "high": "12.39",
      "low": "12.07",
      "close": "12.39",
      "volume": "16389580"
    },
    {
      "date": "2022-05-16",
      "open": "12.40",
      "high": "12.43",
      "low": "12.21",
      "close": "12.29",
      "volume": "13470120"
    },
    {
      "date": "2022-05-17",
      "open": "12.29",
      "high": "12.30",
      "low": "11.93",
      "close": "12.11",
      "volume": "15316390"
    },
    {
      "date": "2022-05-18",
      "open": "12.08",
      "high": "12.11",
      "low": "11.86",
      "close": "11.89",
      "volume": "14345210"
    },
    {
      "date": "2022-05-19",
      "open": "11.84",
      "high": "12.015",
      "low": "11.69",
      "close": "11.72",
      "volume": "18100090"
    },
    {
      "date": "2022-05-20",
      "open": "11.76",
      "high": "11.82",
      "low": "11.53",
      "close": "11.76",
      "volume": "14549900"
    },
    {
      "date": "2022-05-23",
      "open": "11.82",
      "high": "12.06",
      "low": "11.805",
      "close": "12.00",
      "volume": "12941400"
    },
    {
      "date": "2022-05-24",
      "open": "11.99",
      "high": "11.99",
      "low": "11.75",
      "close": "11.92",
      "volume": "11374090"
    },
    {
      "date": "2022-05-25",
      "open": "11.94",
      "high": "12.00",
      "low": "11.76",
      "close": "11.88",
      "volume": "12476330"
    },
    {
      "date": "2022-05-26",
      "open": "11.95",
      "high": "12.22",
      "low": "11.925",
      "close": "12.11",
      "volume": "10462970"
    },
    {
      "date": "2022-05-27",
      "open": "12.02",
      "high": "12.21",
      "low": "11.935",
      "close": "12.21",
      "volume": "8282077"
    },
    {
      "date": "2022-05-31",
      "open": "12.15",
      "high": "12.30",
      "low": "12.06",
      "close": "12.23",
      "volume": "43586520"
    },
    {
      "date": "2022-06-01",
      "open": "12.25",
      "high": "12.26",
      "low": "11.97",
      "close": "12.17",
      "volume": "10240480"
    },
    {
      "date": "2022-06-02",
      "open": "12.15",
      "high": "12.20",
      "low": "12.03",
      "close": "12.19",
      "volume": "8509870"
    },
    {
      "date": "2022-06-03",
      "open": "12.17",
      "high": "12.22",
      "low": "12.0401",
      "close": "12.06",
      "volume": "7760337"
    },
    {
      "date": "2022-06-06",
      "open": "12.065",
      "high": "12.20",
      "low": "12.02",
      "close": "12.04",
      "volume": "6913201"
    },
    {
      "date": "2022-06-07",
      "open": "12.00",
      "high": "12.20",
      "low": "11.97",
      "close": "12.16",
      "volume": "5813831"
    },
    {
      "date": "2022-06-08",
      "open": "12.13",
      "high": "12.16",
      "low": "11.95",
      "close": "11.99",
      "volume": "7601843"
    },
    {
      "date": "2022-06-09",
      "open": "12.12",
      "high": "12.4076",
      "low": "12.10",
      "close": "12.19",
      "volume": "13509670"
    },
    {
      "date": "2022-06-10",
      "open": "12.10",
      "high": "12.14",
      "low": "11.81",
      "close": "11.95",
      "volume": "12140450"
    },
    {
      "date": "2022-06-13",
      "open": "11.75",
      "high": "11.76",
      "low": "11.00",
      "close": "11.02",
      "volume": "28550590"
    },
    {
      "date": "2022-06-14",
      "open": "11.03",
      "high": "11.1027",
      "low": "10.67",
      "close": "10.75",
      "volume": "22354710"
    },
    {
      "date": "2022-06-15",
      "open": "10.80",
      "high": "10.87",
      "low": "10.35",
      "close": "10.67",
      "volume": "28235750"
    },
    {
      "date": "2022-06-16",
      "open": "10.355",
      "high": "10.4058",
      "low": "9.99",
      "close": "10.03",
      "volume": "22349100"
    },
    {
      "date": "2022-06-17",
      "open": "10.08",
      "high": "10.48",
      "low": "10.04",
      "close": "10.41",
      "volume": "22000170"
    },
    {
      "date": "2022-06-21",
      "open": "10.565",
      "high": "10.81",
      "low": "10.53",
      "close": "10.72",
      "volume": "12379750"
    },
    {
      "date": "2022-06-22",
      "open": "10.62",
      "high": "10.93",
      "low": "10.58",
      "close": "10.84",
      "volume": "11936620"
    },
    {
      "date": "2022-06-23",
      "open": "10.88",
      "high": "11.18",
      "low": "10.825",
      "close": "11.17",
      "volume": "11982670"
    },
    {
      "date": "2022-06-24",
      "open": "11.23",
      "high": "11.645",
      "low": "11.22",
      "close": "11.60",
      "volume": "12514940"
    },
    {
      "date": "2022-06-27",
      "open": "11.66",
      "high": "11.73",
      "low": "11.485",
      "close": "11.57",
      "volume": "10013520"
    },
    {
      "date": "2022-06-28",
      "open": "11.61",
      "high": "11.71",
      "low": "11.34",
      "close": "11.40",
      "volume": "10779450"
    },
    {
      "date": "2022-06-29",
      "open": "11.23",
      "high": "11.27",
      "low": "11.09",
      "close": "11.15",
      "volume": "8967014"
    },
    {
      "date": "2022-06-30",
      "open": "11.01",
      "high": "11.24",
      "low": "10.94",
      "close": "11.07",
      "volume": "9694637"
    },
    {
      "date": "2022-07-01",
      "open": "11.06",
      "high": "11.53",
      "low": "11.02",
      "close": "11.48",
      "volume": "11451940"
    },
    {
      "date": "2022-07-05",
      "open": "11.31",
      "high": "11.63",
      "low": "11.25",
      "close": "11.61",
      "volume": "11174770"
    },
    {
      "date": "2022-07-06",
      "open": "11.56",
      "high": "11.67",
      "low": "11.26",
      "close": "11.36",
      "volume": "10027520"
    },
    {
      "date": "2022-07-07",
      "open": "11.38",
      "high": "11.65",
      "low": "11.38",
      "close": "11.49",
      "volume": "7786930"
    },
    {
      "date": "2022-07-08",
      "open": "11.50",
      "high": "11.505",
      "low": "11.32",
      "close": "11.42",
      "volume": "8622897"
    },
    {
      "date": "2022-07-11",
      "open": "11.37",
      "high": "11.45",
      "low": "11.30",
      "close": "11.34",
      "volume": "5644601"
    },
    {
      "date": "2022-07-12",
      "open": "11.35",
      "high": "11.51",
      "low": "11.30",
      "close": "11.42",
      "volume": "8143233"
    },
    {
      "date": "2022-07-13",
      "open": "11.31",
      "high": "11.635",
      "low": "11.26",
      "close": "11.60",
      "volume": "7621363"
    },
    {
      "date": "2022-07-14",
      "open": "11.46",
      "high": "11.52",
      "low": "11.33",
      "close": "11.43",
      "volume": "6344849"
    },
    {
      "date": "2022-07-15",
      "open": "11.54",
      "high": "11.73",
      "low": "11.29",
      "close": "11.69",
      "volume": "8277095"
    },
    {
      "date": "2022-07-18",
      "open": "11.71",
      "high": "11.73",
      "low": "11.36",
      "close": "11.61",
      "volume": "7325339"
    },
    {
      "date": "2022-07-19",
      "open": "11.68",
      "high": "12.07",
      "low": "11.66",
      "close": "12.00",
      "volume": "9678090"
    },
    {
      "date": "2022-07-20",
      "open": "12.03",
      "high": "12.18",
      "low": "11.95",
      "close": "12.12",
      "volume": "10143020"
    },
    {
      "date": "2022-07-21",
      "open": "12.06",
      "high": "12.23",
      "low": "11.97",
      "close": "12.22",
      "volume": "7670331"
    },
    {
      "date": "2022-07-22",
      "open": "12.26",
      "high": "12.30",
      "low": "12.07",
      "close": "12.15",
      "volume": "6122757"
    },
    {
      "date": "2022-07-25",
      "open": "12.185",
      "high": "12.29",
      "low": "12.08",
      "close": "12.27",
      "volume": "8751372"
    },
    {
      "date": "2022-07-26",
      "open": "11.93",
      "high": "12.22",
      "low": "11.90",
      "close": "12.12",
      "volume": "15156390"
    },
    {
      "date": "2022-07-27",
      "open": "12.16",
      "high": "12.4799",
      "low": "12.12",
      "close": "12.40",
      "volume": "12264500"
    },
    {
      "date": "2022-07-28",
      "open": "12.27",
      "high": "12.585",
      "low": "12.25",
      "close": "12.57",
      "volume": "14745730"
    },
    {
      "date": "2022-07-29",
      "open": "12.56",
      "high": "12.885",
      "low": "12.555",
      "close": "12.61",
      "volume": "13677700"
    },
    {
      "date": "2022-08-01",
      "open": "12.62",
      "high": "12.78",
      "low": "12.515",
      "close": "12.67",
      "volume": "7255629"
    },
    {
      "date": "2022-08-02",
      "open": "12.62",
      "high": "12.62",
      "low": "12.28",
      "close": "12.30",
      "volume": "9437201"
    },
    {
      "date": "2022-08-03",
      "open": "12.42",
      "high": "12.46",
      "low": "12.35",
      "close": "12.38",
      "volume": "5841217"
    },
    {
      "date": "2022-08-04",
      "open": "12.38",
      "high": "12.40",
      "low": "12.20",
      "close": "12.31",
      "volume": "8890765"
    },
    {
      "date": "2022-08-05",
      "open": "12.24",
      "high": "12.34",
      "low": "12.17",
      "close": "12.25",
      "volume": "7611680"
    },
    {
      "date": "2022-08-08",
      "open": "12.34",
      "high": "12.53",
      "low": "12.34",
      "close": "12.41",
      "volume": "7124202"
    },
    {
      "date": "2022-08-09",
      "open": "12.439",
      "high": "12.51",
      "low": "12.335",
      "close": "12.44",
      "volume": "6096564"
    },
    {
      "date": "2022-08-10",
      "open": "12.52",
      "high": "12.65",
      "low": "12.5199",
      "close": "12.54",
      "volume": "5475415"
    },
    {
      "date": "2022-08-11",
      "open": "12.60",
      "high": "12.765",
      "low": "12.59",
      "close": "12.68",
      "volume": "6185137"
    },
    {
      "date": "2022-08-12",
      "open": "12.78",
      "high": "12.79",
      "low": "12.65",
      "close": "12.78",
      "volume": "4547364"
    },
    {
      "date": "2022-08-15",
      "open": "12.73",
      "high": "12.81",
      "low": "12.69",
      "close": "12.79",
      "volume": "6530380"
    },
    {
      "date": "2022-08-16",
      "open": "12.80",
      "high": "12.85",
      "low": "12.74",
      "close": "12.80",
      "volume": "5389098"
    },
    {
      "date": "2022-08-17",
      "open": "12.75",
      "high": "12.765",
      "low": "12.60",
      "close": "12.72",
      "volume": "4953444"
    },
    {
      "date": "2022-08-18",
      "open": "12.75",
      "high": "12.79",
      "low": "12.64",
      "close": "12.68",
      "volume": "5624898"
    },
    {
      "date": "2022-08-19",
      "open": "12.63",
      "high": "12.655",
      "low": "12.455",
      "close": "12.51",
      "volume": "5880597"
    },
    {
      "date": "2022-08-22",
      "open": "12.42",
      "high": "12.4362",
      "low": "12.22",
      "close": "12.22",
      "volume": "5322667"
    },
    {
      "date": "2022-08-23",
      "open": "12.28",
      "high": "12.40",
      "low": "12.26",
      "close": "12.32",
      "volume": "3782686"
    },
    {
      "date": "2022-08-24",
      "open": "12.30",
      "high": "12.41",
      "low": "12.27",
      "close": "12.40",
      "volume": "3317941"
    },
    {
      "date": "2022-08-25",
      "open": "12.46",
      "high": "12.5878",
      "low": "12.45",
      "close": "12.53",
      "volume": "4289703"
    },
    {
      "date": "2022-08-26",
      "open": "12.54",
      "high": "12.58",
      "low": "12.36",
      "close": "12.37",
      "volume": "5989049"
    },
    {
      "date": "2022-08-29",
      "open": "12.31",
      "high": "12.40",
      "low": "12.26",
      "close": "12.31",
      "volume": "7161424"
    },
    {
      "date": "2022-08-30",
      "open": "12.25",
      "high": "12.2859",
      "low": "11.92",
      "close": "11.94",
      "volume": "9345579"
    },
    {
      "date": "2022-08-31",
      "open": "11.94",
      "high": "12.10",
      "low": "11.855",
      "close": "11.95",
      "volume": "5780351"
    },
    {
      "date": "2022-09-01",
      "open": "11.89",
      "high": "11.90",
      "low": "11.53",
      "close": "11.83",
      "volume": "10349540"
    },
    {
      "date": "2022-09-02",
      "open": "11.91",
      "high": "12.02",
      "low": "11.77",
      "close": "11.77",
      "volume": "5076757"
    },
    {
      "date": "2022-09-06",
      "open": "11.77",
      "high": "11.935",
      "low": "11.61",
      "close": "11.75",
      "volume": "14100850"
    },
    {
      "date": "2022-09-07",
      "open": "11.74",
      "high": "11.95",
      "low": "11.56",
      "close": "11.92",
      "volume": "8331151"
    },
    {
      "date": "2022-09-08",
      "open": "11.90",
      "high": "12.04",
      "low": "11.8236",
      "close": "12.02",
      "volume": "4852626"
    },
    {
      "date": "2022-09-09",
      "open": "12.05",
      "high": "12.12",
      "low": "11.90",
      "close": "11.91",
      "volume": "6735109"
    },
    {
      "date": "2022-09-12",
      "open": "11.99",
      "high": "12.06",
      "low": "11.82",
      "close": "11.85",
      "volume": "7208577"
    },
    {
      "date": "2022-09-13",
      "open": "11.66",
      "high": "11.71",
      "low": "11.50",
      "close": "11.55",
      "volume": "8293487"
    },
    {
      "date": "2022-09-14",
      "open": "11.58",
      "high": "11.64",
      "low": "11.47",
      "close": "11.55",
      "volume": "8997063"
    },
    {
      "date": "2022-09-15",
      "open": "11.55",
      "high": "11.67",
      "low": "11.19",
      "close": "11.19",
      "volume": "8893794"
    },
    {
      "date": "2022-09-16",
      "open": "11.11",
      "high": "11.27",
      "low": "10.98",
      "close": "11.24",
      "volume": "13162040"
    },
    {
      "date": "2022-09-19",
      "open": "11.07",
      "high": "11.33",
      "low": "11.06",
      "close": "11.27",
      "volume": "7280262"
    },
    {
      "date": "2022-09-20",
      "open": "11.21",
      "high": "11.25",
      "low": "11.09",
      "close": "11.19",
      "volume": "7356879"
    },
    {
      "date": "2022-09-21",
      "open": "11.24",
      "high": "11.24",
      "low": "11.03",
      "close": "11.03",
      "volume": "8376813"
    },
    {
      "date": "2022-09-22",
      "open": "11.03",
      "high": "11.05",
      "low": "10.71",
      "close": "10.77",
      "volume": "9549502"
    },
    {
      "date": "2022-09-23",
      "open": "10.74",
      "high": "10.7401",
      "low": "10.30",
      "close": "10.42",
      "volume": "11082300"
    },
    {
      "date": "2022-09-26",
      "open": "10.35",
      "high": "10.4473",
      "low": "9.58",
      "close": "9.62",
      "volume": "28651160"
    },
    {
      "date": "2022-09-27",
      "open": "9.78",
      "high": "9.825",
      "low": "9.03",
      "close": "9.08",
      "volume": "37345450"
    },
    {
      "date": "2022-09-28",
      "open": "9.17",
      "high": "9.435",
      "low": "9.03",
      "close": "9.22",
      "volume": "28382590"
    },
    {
      "date": "2022-09-29",
      "open": "9.01",
      "high": "9.02",
      "low": "8.3901",
      "close": "8.68",
      "volume": "26616880"
    },
    {
      "date": "2022-09-30",
      "open": "8.72",
      "high": "8.80",
      "low": "8.39",
      "close": "8.42",
      "volume": "22112390"
    },
    {
      "date": "2022-10-03",
      "open": "8.505",
      "high": "8.705",
      "low": "8.10",
      "close": "8.52",
      "volume": "18603150"
    },
    {
      "date": "2022-10-04",
      "open": "8.68",
      "high": "9.15",
      "low": "8.68",
      "close": "9.11",
      "volume": "20151880"
    },
    {
      "date": "2022-10-05",
      "open": "8.94",
      "high": "8.94",
      "low": "8.23",
      "close": "8.50",
      "volume": "23810390"
    },
    {
      "date": "2022-10-06",
      "open": "8.49",
      "high": "8.555",
      "low": "8.10",
      "close": "8.20",
      "volume": "26043850"
    },
    {
      "date": "2022-10-07",
      "open": "8.12",
      "high": "8.23",
      "low": "7.82",
      "close": "7.87",
      "volume": "28069870"
    },
    {
      "date": "2022-10-10",
      "open": "7.86",
      "high": "7.98",
      "low": "7.36",
      "close": "7.37",
      "volume": "23649350"
    },
    {
      "date": "2022-10-11",
      "open": "7.40",
      "high": "8.27",
      "low": "7.395",
      "close": "8.17",
      "volume": "42333910"
    },
    {
      "date": "2022-10-12",
      "open": "8.13",
      "high": "8.25",
      "low": "7.69",
      "close": "8.00",
      "volume": "27294760"
    },
    {
      "date": "2022-10-13",
      "open": "7.86",
      "high": "8.105",
      "low": "7.73",
      "close": "8.04",
      "volume": "20986420"
    },
    {
      "date": "2022-10-14",
      "open": "8.14",
      "high": "8.2491",
      "low": "7.88",
      "close": "7.89",
      "volume": "14085210"
    },
    {
      "date": "2022-10-17",
      "open": "8.055",
      "high": "8.16",
      "low": "7.87",
      "close": "7.96",
      "volume": "11451960"
    },
    {
      "date": "2022-10-18",
      "open": "8.14",
      "high": "8.295",
      "low": "7.98",
      "close": "8.09",
      "volume": "12789150"
    },
    {
      "date": "2022-10-19",
      "open": "8.00",
      "high": "8.035",
      "low": "7.835",
      "close": "7.91",
      "volume": "12752080"
    },
    {
      "date": "2022-10-20",
      "open": "7.96",
      "high": "8.02",
      "low": "7.81",
      "close": "7.83",
      "volume": "10527250"
    },
    {
      "date": "2022-10-21",
      "open": "7.81",
      "high": "7.81",
      "low": "7.61",
      "close": "7.74",
      "volume": "21581790"
    },
    {
      "date": "2022-10-24",
      "open": "7.77",
      "high": "7.79",
      "low": "7.4607",
      "close": "7.62",
      "volume": "15058660"
    },
    {
      "date": "2022-10-25",
      "open": "7.49",
      "high": "7.98",
      "low": "7.30",
      "close": "7.91",
      "volume": "23193410"
    },
    {
      "date": "2022-10-26",
      "open": "8.00",
      "high": "8.1887",
      "low": "7.88",
      "close": "7.92",
      "volume": "22187310"
    },
    {
      "date": "2022-10-27",
      "open": "8.21",
      "high": "8.36",
      "low": "7.87",
      "close": "7.89",
      "volume": "32256530"
    },
    {
      "date": "2022-10-28",
      "open": "7.80",
      "high": "8.21",
      "low": "7.77",
      "close": "8.18",
      "volume": "20741800"
    },
    {
      "date": "2022-10-31",
      "open": "8.13",
      "high": "8.28",
      "low": "8.045",
      "close": "8.22",
      "volume": "17038670"
    },
    {
      "date": "2022-11-01",
      "open": "8.365",
      "high": "8.48",
      "low": "8.17",
      "close": "8.22",
      "volume": "12567560"
    },
    {
      "date": "2022-11-02",
      "open": "8.18",
      "high": "8.57",
      "low": "8.08",
      "close": "8.16",
      "volume": "17446600"
    },
    {
      "date": "2022-11-03",
      "open": "8.01",
      "high": "8.155",
      "low": "7.81",
      "close": "8.05",
      "volume": "13490650"
    },
    {
      "date": "2022-11-04",
      "open": "8.18",
      "high": "8.38",
      "low": "8.1199",
      "close": "8.35",
      "volume": "13346130"
    },
    {
      "date": "2022-11-07",
      "open": "8.46",
      "high": "8.51",
      "low": "8.2271",
      "close": "8.44",
      "volume": "10312510"
    },
    {
      "date": "2022-11-08",
      "open": "8.45",
      "high": "8.72",
      "low": "8.355",
      "close": "8.56",
      "volume": "12941300"
    },
    {
      "date": "2022-11-09",
      "open": "8.62",
      "high": "8.84",
      "low": "8.50",
      "close": "8.62",
      "volume": "10805540"
    },
    {
      "date": "2022-11-10",
      "open": "9.00",
      "high": "9.48",
      "low": "8.98",
      "close": "9.45",
      "volume": "23847720"
    },
    {
      "date": "2022-11-11",
      "open": "9.45",
      "high": "9.71",
      "low": "9.30",
      "close": "9.63",
      "volume": "14420810"
    },
    {
      "date": "2022-11-14",
      "open": "9.67",
      "high": "9.74",
      "low": "9.315",
      "close": "9.36",
      "volume": "15282220"
    },
    {
      "date": "2022-11-15",
      "open": "9.54",
      "high": "9.73",
      "low": "9.37",
      "close": "9.59",
      "volume": "11651290"
    },
    {
      "date": "2022-11-16",
      "open": "9.60",
      "high": "9.62",
      "low": "9.33",
      "close": "9.46",
      "volume": "13351690"
    },
    {
      "date": "2022-11-17",
      "open": "9.30",
      "high": "9.33",
      "low": "9.02",
      "close": "9.22",
      "volume": "12914300"
    },
    {
      "date": "2022-11-18",
      "open": "9.31",
      "high": "9.39",
      "low": "9.06",
      "close": "9.13",
      "volume": "8304050"
    },
    {
      "date": "2022-11-21",
      "open": "9.12",
      "high": "9.41",
      "low": "9.12",
      "close": "9.40",
      "volume": "9455912"
    },
    {
      "date": "2022-11-22",
      "open": "9.42",
      "high": "9.61",
      "low": "9.40",
      "close": "9.50",
      "volume": "11272770"
    },
    {
      "date": "2022-11-23",
      "open": "9.54",
      "high": "9.89",
      "low": "9.49",
      "close": "9.85",
      "volume": "10966580"
    },
    {
      "date": "2022-11-25",
      "open": "9.88",
      "high": "10.07",
      "low": "9.85",
      "close": "10.02",
      "volume": "6429723"
    },
    {
      "date": "2022-11-28",
      "open": "10.00",
      "high": "10.05",
      "low": "9.75",
      "close": "9.76",
      "volume": "10612880"
    },
    {
      "date": "2022-11-29",
      "open": "9.64",
      "high": "9.715",
      "low": "9.56",
      "close": "9.71",
      "volume": "8732151"
    },
    {
      "date": "2022-11-30",
      "open": "9.61",
      "high": "10.02",
      "low": "9.56",
      "close": "9.99",
      "volume": "14165820"
    },
    {
      "date": "2022-12-01",
      "open": "10.02",
      "high": "10.25",
      "low": "9.99",
      "close": "10.07",
      "volume": "9424049"
    },
    {
      "date": "2022-12-02",
      "open": "9.97",
      "high": "10.03",
      "low": "9.73",
      "close": "10.01",
      "volume": "13490000"
    },
    {
      "date": "2022-12-05",
      "open": "10.00",
      "high": "10.03",
      "low": "9.73",
      "close": "9.82",
      "volume": "9099513"
    },
    {
      "date": "2022-12-06",
      "open": "9.82",
      "high": "9.87",
      "low": "9.55",
      "close": "9.69",
      "volume": "11665230"
    },
    {
      "date": "2022-12-07",
      "open": "9.67",
      "high": "9.87",
      "low": "9.58",
      "close": "9.83",
      "volume": "7842033"
    },
    {
      "date": "2022-12-08",
      "open": "9.85",
      "high": "9.96",
      "low": "9.80",
      "close": "9.92",
      "volume": "6258471"
    },
    {
      "date": "2022-12-09",
      "open": "9.90",
      "high": "10.02",
      "low": "9.84",
      "close": "9.90",
      "volume": "8558751"
    },
    {
      "date": "2022-12-12",
      "open": "9.90",
      "high": "9.98",
      "low": "9.81",
      "close": "9.91",
      "volume": "10587830"
    },
    {
      "date": "2022-12-13",
      "open": "10.16",
      "high": "10.445",
      "low": "10.105",
      "close": "10.17",
      "volume": "11827310"
    },
    {
      "date": "2022-12-14",
      "open": "10.12",
      "high": "10.30",
      "low": "10.01",
      "close": "10.14",
      "volume": "11828470"
    },
    {
      "date": "2022-12-15",
      "open": "10.07",
      "high": "10.33",
      "low": "10.00",
      "close": "10.24",
      "volume": "12978490"
    },
    {
      "date": "2022-12-16",
      "open": "10.10",
      "high": "10.22",
      "low": "10.01",
      "close": "10.14",
      "volume": "19189170"
    },
    {
      "date": "2022-12-19",
      "open": "10.112",
      "high": "10.33",
      "low": "10.07",
      "close": "10.18",
      "volume": "9263599"
    },
    {
      "date": "2022-12-20",
      "open": "10.11",
      "high": "10.38",
      "low": "9.95",
      "close": "10.33",
      "volume": "16977220"
    },
    {
      "date": "2022-12-21",
      "open": "10.47",
      "high": "10.64",
      "low": "10.45",
      "close": "10.58",
      "volume": "13961000"
    },
    {
      "date": "2022-12-22",
      "open": "10.588",
      "high": "10.67",
      "low": "10.33",
      "close": "10.65",
      "volume": "12657730"
    },
    {
      "date": "2022-12-23",
      "open": "10.646",
      "high": "10.72",
      "low": "10.55",
      "close": "10.71",
      "volume": "9054053"
    },
    {
      "date": "2022-12-27",
      "open": "10.70",
      "high": "10.72",
      "low": "10.515",
      "close": "10.69",
      "volume": "11070430"
    },
    {
      "date": "2022-12-28",
      "open": "10.68",
      "high": "10.72",
      "low": "10.35",
      "close": "10.41",
      "volume": "10531560"
    },
    {
      "date": "2022-12-29",
      "open": "10.34",
      "high": "10.56",
      "low": "10.30",
      "close": "10.48",
      "volume": "8705178"
    },
    {
      "date": "2022-12-30",
      "open": "10.35",
      "high": "10.445",
      "low": "10.25",
      "close": "10.35",
      "volume": "9461281"
    },
    {
      "date": "2023-01-03",
      "open": "10.44",
      "high": "10.70",
      "low": "10.3701",
      "close": "10.46",
      "volume": "11979950"
    },
    {
      "date": "2023-01-04",
      "open": "10.57",
      "high": "10.695",
      "low": "10.5399",
      "close": "10.63",
      "volume": "10155920"
    },
    {
      "date": "2023-01-05",
      "open": "10.57",
      "high": "10.69",
      "low": "10.45",
      "close": "10.62",
      "volume": "7378939"
    },
    {
      "date": "2023-01-06",
      "open": "10.71",
      "high": "10.88",
      "low": "10.61",
      "close": "10.85",
      "volume": "9458209"
    },
    {
      "date": "2023-01-09",
      "open": "10.90",
      "high": "11.0664",
      "low": "10.81",
      "close": "10.87",
      "volume": "11978690"
    },
    {
      "date": "2023-01-10",
      "open": "10.865",
      "high": "11.01",
      "low": "10.83",
      "close": "10.98",
      "volume": "9068232"
    },
    {
      "date": "2023-01-11",
      "open": "11.035",
      "high": "11.245",
      "low": "11.035",
      "close": "11.14",
      "volume": "9588705"
    },
    {
      "date": "2023-01-12",
      "open": "11.245",
      "high": "11.39",
      "low": "11.20",
      "close": "11.28",
      "volume": "9738502"
    },
    {
      "date": "2023-01-13",
      "open": "11.21",
      "high": "11.36",
      "low": "11.16",
      "close": "11.30",
      "volume": "10224230"
    },
    {
      "date": "2023-01-17",
      "open": "11.31",
      "high": "11.395",
      "low": "11.20",
      "close": "11.21",
      "volume": "12850780"
    },
    {
      "date": "2023-01-18",
      "open": "11.28",
      "high": "11.45",
      "low": "11.26",
      "close": "11.36",
      "volume": "10968190"
    },
    {
      "date": "2023-01-19",
      "open": "11.32",
      "high": "11.39",
      "low": "11.235",
      "close": "11.37",
      "volume": "8725752"
    },
    {
      "date": "2023-01-20",
      "open": "11.365",
      "high": "11.56",
      "low": "11.29",
      "close": "11.53",
      "volume": "11853830"
    },
    {
      "date": "2023-01-23",
      "open": "11.56",
      "high": "11.61",
      "low": "11.44",
      "close": "11.58",
      "volume": "14022520"
    },
    {
      "date": "2023-01-24",
      "open": "11.55",
      "high": "11.60",
      "low": "11.48",
      "close": "11.50",
      "volume": "7610968"
    },
    {
      "date": "2023-01-25",
      "open": "11.46",
      "high": "11.48",
      "low": "11.32",
      "close": "11.38",
      "volume": "11377890"
    },
    {
      "date": "2023-01-26",
      "open": "11.41",
      "high": "11.51",
      "low": "11.355",
      "close": "11.50",
      "volume": "11080100"
    },
    {
      "date": "2023-01-27",
      "open": "11.52",
      "high": "11.73",
      "low": "11.50",
      "close": "11.68",
      "volume": "11343220"
    },
    {
      "date": "2023-01-30",
      "open": "11.52",
      "high": "11.54",
      "low": "11.25",
      "close": "11.28",
      "volume": "14278270"
    },
    {
      "date": "2023-01-31",
      "open": "11.37",
      "high": "11.83",
      "low": "11.32",
      "close": "11.60",
      "volume": "22696570"
    },
    {
      "date": "2023-02-01",
      "open": "11.57",
      "high": "12.06",
      "low": "11.56",
      "close": "11.95",
      "volume": "16606250"
    },
    {
      "date": "2023-02-02",
      "open": "12.07",
      "high": "12.25",
      "low": "12.07",
      "close": "12.14",
      "volume": "13321290"
    },
    {
      "date": "2023-02-03",
      "open": "11.99",
      "high": "12.04",
      "low": "11.91",
      "close": "11.96",
      "volume": "10561610"
    },
    {
      "date": "2023-02-06",
      "open": "11.79",
      "high": "11.79",
      "low": "11.46",
      "close": "11.51",
      "volume": "14927200"
    },
    {
      "date": "2023-02-07",
      "open": "11.53",
      "high": "11.76",
      "low": "11.435",
      "close": "11.74",
      "volume": "10957760"
    },
    {
      "date": "2023-02-08",
      "open": "11.73",
      "high": "11.75",
      "low": "11.56",
      "close": "11.73",
      "volume": "8965850"
    },
    {
      "date": "2023-02-09",
      "open": "11.86",
      "high": "11.96",
      "low": "11.3903",
      "close": "11.46",
      "volume": "17069070"
    },
    {
      "date": "2023-02-10",
      "open": "11.44",
      "high": "11.50",
      "low": "11.25",
      "close": "11.35",
      "volume": "15961740"
    },
    {
      "date": "2023-02-13",
      "open": "11.35",
      "high": "11.47",
      "low": "11.32",
      "close": "11.44",
      "volume": "13506370"
    },
    {
      "date": "2023-02-14",
      "open": "11.42",
      "high": "11.4899",
      "low": "11.24",
      "close": "11.41",
      "volume": "9410475"
    },
    {
      "date": "2023-02-15",
      "open": "11.35",
      "high": "11.50",
      "low": "11.25",
      "close": "11.48",
      "volume": "8589620"
    },
    {
      "date": "2023-02-16",
      "open": "11.36",
      "high": "11.5799",
      "low": "11.30",
      "close": "11.47",
      "volume": "6610861"
    },
    {
      "date": "2023-02-17",
      "open": "11.46",
      "high": "11.48",
      "low": "11.31",
      "close": "11.39",
      "volume": "6423972"
    },
    {
      "date": "2023-02-21",
      "open": "11.32",
      "high": "11.345",
      "low": "11.04",
      "close": "11.12",
      "volume": "12891990"
    },
    {
      "date": "2023-02-22",
      "open": "11.13",
      "high": "11.305",
      "low": "11.12",
      "close": "11.25",
      "volume": "7281078"
    },
    {
      "date": "2023-02-23",
      "open": "11.29",
      "high": "11.37",
      "low": "11.17",
      "close": "11.32",
      "volume": "5795460"
    },
    {
      "date": "2023-02-24",
      "open": "11.20",
      "high": "11.2499",
      "low": "11.02",
      "close": "11.10",
      "volume": "11699900"
    },
    {
      "date": "2023-02-27",
      "open": "11.10",
      "high": "11.13",
      "low": "10.87",
      "close": "10.89",
      "volume": "9406515"
    },
    {
      "date": "2023-02-28",
      "open": "10.88",
      "high": "10.93",
      "low": "10.81",
      "close": "10.87",
      "volume": "11123040"
    },
    {
      "date": "2023-03-01",
      "open": "10.82",
      "high": "10.87",
      "low": "10.52",
      "close": "10.59",
      "volume": "10819870"
    },
    {
      "date": "2023-03-02",
      "open": "10.47",
      "high": "10.59",
      "low": "10.36",
      "close": "10.55",
      "volume": "10076300"
    },
    {
      "date": "2023-03-03",
      "open": "10.60",
      "high": "10.77",
      "low": "10.56",
      "close": "10.71",
      "volume": "6868318"
    },
    {
      "date": "2023-03-06",
      "open": "10.75",
      "high": "10.875",
      "low": "10.71",
      "close": "10.72",
      "volume": "6701588"
    },
    {
      "date": "2023-03-07",
      "open": "10.76",
      "high": "10.8199",
      "low": "10.57",
      "close": "10.59",
      "volume": "5803655"
    },
    {
      "date": "2023-03-08",
      "open": "10.75",
      "high": "10.83",
      "low": "10.66",
      "close": "10.81",
      "volume": "10333610"
    },
    {
      "date": "2023-03-09",
      "open": "10.79",
      "high": "10.8599",
      "low": "10.43",
      "close": "10.45",
      "volume": "12243380"
    },
    {
      "date": "2023-03-10",
      "open": "10.42",
      "high": "10.4794",
      "low": "9.95",
      "close": "9.97",
      "volume": "19213770"
    },
    {
      "date": "2023-03-13",
      "open": "9.79",
      "high": "10.07",
      "low": "9.52",
      "close": "9.96",
      "volume": "26674350"
    },
    {
      "date": "2023-03-14",
      "open": "10.14",
      "high": "10.57",
      "low": "10.11",
      "close": "10.26",
      "volume": "17774130"
    },
    {
      "date": "2023-03-15",
      "open": "10.07",
      "high": "10.11",
      "low": "9.81",
      "close": "9.89",
      "volume": "26016050"
    },
    {
      "date": "2023-03-16",
      "open": "9.85",
      "high": "9.99",
      "low": "9.735",
      "close": "9.96",
      "volume": "18847940"
    },
    {
      "date": "2023-03-17",
      "open": "9.92",
      "high": "9.92",
      "low": "9.64",
      "close": "9.74",
      "volume": "16819950"
    },
    {
      "date": "2023-03-20",
      "open": "9.78",
      "high": "9.88",
      "low": "9.68",
      "close": "9.68",
      "volume": "14035830"
    },
    {
      "date": "2023-03-21",
      "open": "9.84",
      "high": "9.925",
      "low": "9.81",
      "close": "9.85",
      "volume": "10491180"
    },
    {
      "date": "2023-03-22",
      "open": "9.80",
      "high": "9.965",
      "low": "9.71",
      "close": "9.76",
      "volume": "13516530"
    },
    {
      "date": "2023-03-23",
      "open": "9.83",
      "high": "10.13",
      "low": "9.58",
      "close": "9.63",
      "volume": "18459100"
    },
    {
      "date": "2023-03-24",
      "open": "9.55",
      "high": "9.81",
      "low": "9.40",
      "close": "9.79",
      "volume": "12044430"
    },
    {
      "date": "2023-03-27",
      "open": "9.94",
      "high": "9.9805",
      "low": "9.80",
      "close": "9.89",
      "volume": "10786190"
    },
    {
      "date": "2023-03-28",
      "open": "9.84",
      "high": "9.91",
      "low": "9.77",
      "close": "9.86",
      "volume": "11436380"
    },
    {
      "date": "2023-03-29",
      "open": "9.95",
      "high": "9.98",
      "low": "9.89",
      "close": "9.93",
      "volume": "9236798"
    },
    {
      "date": "2023-03-30",
      "open": "9.89",
      "high": "9.92",
      "low": "9.785",
      "close": "9.91",
      "volume": "6078296"
    },
    {
      "date": "2023-03-31",
      "open": "9.92",
      "high": "10.08",
      "low": "9.91",
      "close": "10.08",
      "volume": "14563280"
    },
    {
      "date": "2023-04-03",
      "open": "10.06",
      "high": "10.145",
      "low": "9.95",
      "close": "9.98",
      "volume": "9541188"
    },
    {
      "date": "2023-04-04",
      "open": "10.02",
      "high": "10.18",
      "low": "9.92",
      "close": "10.15",
      "volume": "12601980"
    },
    {
      "date": "2023-04-05",
      "open": "10.10",
      "high": "10.42",
      "low": "10.08",
      "close": "10.31",
      "volume": "9744214"
    },
    {
      "date": "2023-04-06",
      "open": "10.37",
      "high": "10.395",
      "low": "10.26",
      "close": "10.29",
      "volume": "5470679"
    },
    {
      "date": "2023-04-10",
      "open": "10.27",
      "high": "10.31",
      "low": "9.76",
      "close": "10.02",
      "volume": "17480290"
    },
    {
      "date": "2023-04-11",
      "open": "10.05",
      "high": "10.13",
      "low": "9.925",
      "close": "10.04",
      "volume": "9476338"
    },
    {
      "date": "2023-04-12",
      "open": "10.17",
      "high": "10.19",
      "low": "10.01",
      "close": "10.01",
      "volume": "7817970"
    },
    {
      "date": "2023-04-13",
      "open": "10.05",
      "high": "10.09",
      "low": "9.90",
      "close": "10.06",
      "volume": "7570300"
    },
    {
      "date": "2023-04-14",
      "open": "10.08",
      "high": "10.11",
      "low": "9.815",
      "close": "9.96",
      "volume": "13321540"
    },
    {
      "date": "2023-04-17",
      "open": "9.96",
      "high": "10.13",
      "low": "9.85",
      "close": "10.07",
      "volume": "10787700"
    },
    {
      "date": "2023-04-18",
      "open": "10.06",
      "high": "10.07",
      "low": "9.92",
      "close": "10.00",
      "volume": "8435857"
    },
    {
      "date": "2023-04-19",
      "open": "9.96",
      "high": "10.07",
      "low": "9.88",
      "close": "10.00",
      "volume": "5602534"
    },
    {
      "date": "2023-04-20",
      "open": "9.94",
      "high": "10.02",
      "low": "9.88",
      "close": "9.98",
      "volume": "9558883"
    },
    {
      "date": "2023-04-21",
      "open": "9.94",
      "high": "10.05",
      "low": "9.85",
      "close": "10.05",
      "volume": "8798859"
    },
    {
      "date": "2023-04-24",
      "open": "10.06",
      "high": "10.13",
      "low": "9.835",
      "close": "10.05",
      "volume": "13939500"
    },
    {
      "date": "2023-04-25",
      "open": "10.01",
      "high": "10.05",
      "low": "9.70",
      "close": "9.75",
      "volume": "14525090"
    },
    {
      "date": "2023-04-26",
      "open": "9.83",
      "high": "9.935",
      "low": "9.70",
      "close": "9.78",
      "volume": "11752770"
    },
    {
      "date": "2023-04-27",
      "open": "9.71",
      "high": "9.85",
      "low": "9.69",
      "close": "9.78",
      "volume": "8304668"
    },
    {
      "date": "2023-04-28",
      "open": "9.83",
      "high": "9.97",
      "low": "9.81",
      "close": "9.91",
      "volume": "12857330"
    },
    {
      "date": "2023-05-01",
      "open": "9.89",
      "high": "9.90",
      "low": "9.55",
      "close": "9.57",
      "volume": "14125030"
    },
    {
      "date": "2023-05-02",
      "open": "9.57",
      "high": "9.625",
      "low": "9.10",
      "close": "9.24",
      "volume": "15078340"
    },
    {
      "date": "2023-05-03",
      "open": "9.27",
      "high": "9.64",
      "low": "9.27",
      "close": "9.41",
      "volume": "15481010"
    },
    {
      "date": "2023-05-04",
      "open": "9.33",
      "high": "9.37",
      "low": "9.12",
      "close": "9.25",
      "volume": "13453430"
    },
    {
      "date": "2023-05-05",
      "open": "9.40",
      "high": "9.53",
      "low": "9.35",
      "close": "9.47",
      "volume": "8071141"
    },
    {
      "date": "2023-05-08",
      "open": "9.47",
      "high": "9.53",
      "low": "9.38",
      "close": "9.50",
      "volume": "6170772"
    },
    {
      "date": "2023-05-09",
      "open": "9.44",
      "high": "9.46",
      "low": "9.32",
      "close": "9.36",
      "volume": "6223970"
    },
    {
      "date": "2023-05-10",
      "open": "9.50",
      "high": "9.59",
      "low": "9.23",
      "close": "9.34",
      "volume": "9495383"
    },
    {
      "date": "2023-05-11",
      "open": "9.30",
      "high": "9.35",
      "low": "9.23",
      "close": "9.34",
      "volume": "5250864"
    },
    {
      "date": "2023-05-12",
      "open": "9.37",
      "high": "9.37",
      "low": "9.15",
      "close": "9.17",
      "volume": "6459328"
    },
    {
      "date": "2023-05-15",
      "open": "9.21",
      "high": "9.275",
      "low": "9.045",
      "close": "9.12",
      "volume": "12496840"
    },
    {
      "date": "2023-05-16",
      "open": "9.08",
      "high": "9.11",
      "low": "9.005",
      "close": "9.02",
      "volume": "5227970"
    },
    {
      "date": "2023-05-17",
      "open": "9.05",
      "high": "9.24",
      "low": "9.02",
      "close": "9.19",
      "volume": "6722147"
    },
    {
      "date": "2023-05-18",
      "open": "9.18",
      "high": "9.29",
      "low": "9.13",
      "close": "9.28",
      "volume": "6795389"
    },
    {
      "date": "2023-05-19",
      "open": "9.30",
      "high": "9.36",
      "low": "9.13",
      "close": "9.21",
      "volume": "9036708"
    },
    {
      "date": "2023-05-22",
      "open": "9.24",
      "high": "9.255",
      "low": "9.12",
      "close": "9.17",
      "volume": "7970900"
    },
    {
      "date": "2023-05-23",
      "open": "9.21",
      "high": "9.27",
      "low": "9.01",
      "close": "9.01",
      "volume": "10666740"
    },
    {
      "date": "2023-05-24",
      "open": "9.00",
      "high": "9.00",
      "low": "8.75",
      "close": "8.87",
      "volume": "15955130"
    },
    {
      "date": "2023-05-25",
      "open": "8.86",
      "high": "8.86",
      "low": "8.57",
      "close": "8.75",
      "volume": "15620170"
    },
    {
      "date": "2023-05-26",
      "open": "8.76",
      "high": "9.13",
      "low": "8.66",
      "close": "9.11",
      "volume": "11757480"
    },
    {
      "date": "2023-05-30",
      "open": "9.05",
      "high": "9.32",
      "low": "8.9945",
      "close": "9.27",
      "volume": "11554750"
    },
    {
      "date": "2023-05-31",
      "open": "9.17",
      "high": "9.275",
      "low": "9.074",
      "close": "9.19",
      "volume": "11228780"
    },
    {
      "date": "2023-06-01",
      "open": "9.19",
      "high": "9.46",
      "low": "9.18",
      "close": "9.45",
      "volume": "10243790"
    },
    {
      "date": "2023-06-02",
      "open": "9.54",
      "high": "9.60",
      "low": "9.43",
      "close": "9.47",
      "volume": "8971976"
    },
    {
      "date": "2023-06-05",
      "open": "9.51",
      "high": "9.53",
      "low": "9.3927",
      "close": "9.49",
      "volume": "7952715"
    },
    {
      "date": "2023-06-06",
      "open": "9.46",
      "high": "9.72",
      "low": "9.45",
      "close": "9.66",
      "volume": "8671289"
    },
    {
      "date": "2023-06-07",
      "open": "9.71",
      "high": "9.81",
      "low": "9.64",
      "close": "9.68",
      "volume": "9762589"
    },
    {
      "date": "2023-06-08",
      "open": "9.695",
      "high": "9.815",
      "low": "9.655",
      "close": "9.73",
      "volume": "7956863"
    },
    {
      "date": "2023-06-09",
      "open": "9.74",
      "high": "9.815",
      "low": "9.70",
      "close": "9.79",
      "volume": "13678810"
    },
    {
      "date": "2023-06-12",
      "open": "9.79",
      "high": "10.05",
      "low": "9.76",
      "close": "10.03",
      "volume": "12388440"
    },
    {
      "date": "2023-06-13",
      "open": "10.08",
      "high": "10.17",
      "low": "10.02",
      "close": "10.14",
      "volume": "11489250"
    },
    {
      "date": "2023-06-14",
      "open": "10.18",
      "high": "10.2675",
      "low": "10.03",
      "close": "10.12",
      "volume": "11593420"
    },
    {
      "date": "2023-06-15",
      "open": "10.10",
      "high": "10.31",
      "low": "10.09",
      "close": "10.25",
      "volume": "8760885"
    },
    {
      "date": "2023-06-16",
      "open": "10.23",
      "high": "10.28",
      "low": "10.14",
      "close": "10.21",
      "volume": "8897559"
    },
    {
      "date": "2023-06-20",
      "open": "10.17",
      "high": "10.20",
      "low": "10.10",
      "close": "10.13",
      "volume": "6731808"
    },
    {
      "date": "2023-06-21",
      "open": "10.16",
      "high": "10.25",
      "low": "10.10",
      "close": "10.18",
      "volume": "6528703"
    },
    {
      "date": "2023-06-22",
      "open": "10.16",
      "high": "10.18",
      "low": "10.10",
      "close": "10.13",
      "volume": "6159710"
    },
    {
      "date": "2023-06-23",
      "open": "10.09",
      "high": "10.11",
      "low": "9.93",
      "close": "9.94",
      "volume": "9592340"
    },
    {
      "date": "2023-06-26",
      "open": "9.99",
      "high": "10.26",
      "low": "9.93",
      "close": "10.16",
      "volume": "10761560"
    },
    {
      "date": "2023-06-27",
      "open": "10.17",
      "high": "10.31",
      "low": "10.09",
      "close": "10.29",
      "volume": "10010630"
    },
    {
      "date": "2023-06-28",
      "open": "10.30",
      "high": "10.335",
      "low": "10.2577",
      "close": "10.32",
      "volume": "11207020"
    },
    {
      "date": "2023-06-29",
      "open": "10.17",
      "high": "10.18",
      "low": "9.96",
      "close": "10.15",
      "volume": "13694520"
    },
    {
      "date": "2023-06-30",
      "open": "10.19",
      "high": "10.201",
      "low": "10.06",
      "close": "10.13",
      "volume": "10132770"
    },
    {
      "date": "2023-07-03",
      "open": "10.14",
      "high": "10.16",
      "low": "9.94",
      "close": "9.97",
      "volume": "5895432"
    },
    {
      "date": "2023-07-05",
      "open": "9.98",
      "high": "10.01",
      "low": "9.78",
      "close": "9.79",
      "volume": "8638676"
    },
    {
      "date": "2023-07-06",
      "open": "9.68",
      "high": "9.68",
      "low": "9.32",
      "close": "9.47",
      "volume": "15318460"
    },
    {
      "date": "2023-07-07",
      "open": "9.45",
      "high": "9.86",
      "low": "9.45",
      "close": "9.76",
      "volume": "9350455"
    },
    {
      "date": "2023-07-10",
      "open": "9.77",
      "high": "9.97",
      "low": "9.73",
      "close": "9.97",
      "volume": "6897514"
    },
    {
      "date": "2023-07-11",
      "open": "9.99",
      "high": "10.105",
      "low": "9.89",
      "close": "9.95",
      "volume": "9279825"
    },
    {
      "date": "2023-07-12",
      "open": "10.12",
      "high": "10.16",
      "low": "10.07",
      "close": "10.15",
      "volume": "10507190"
    },
    {
      "date": "2023-07-13",
      "open": "10.15",
      "high": "10.39",
      "low": "10.14",
      "close": "10.25",
      "volume": "10542330"
    },
    {
      "date": "2023-07-14",
      "open": "10.27",
      "high": "10.27",
      "low": "10.10",
      "close": "10.13",
      "volume": "7284041"
    },
    {
      "date": "2023-07-17",
      "open": "10.12",
      "high": "10.24",
      "low": "10.04",
      "close": "10.21",
      "volume": "7725755"
    },
    {
      "date": "2023-07-18",
      "open": "10.22",
      "high": "10.32",
      "low": "10.18",
      "close": "10.26",
      "volume": "8398253"
    },
    {
      "date": "2023-07-19",
      "open": "10.305",
      "high": "10.41",
      "low": "10.29",
      "close": "10.31",
      "volume": "8487981"
    },
    {
      "date": "2023-07-20",
      "open": "10.30",
      "high": "10.30",
      "low": "10.135",
      "close": "10.14",
      "volume": "10629920"
    },
    {
      "date": "2023-07-21",
      "open": "10.21",
      "high": "10.21",
      "low": "10.06",
      "close": "10.10",
      "volume": "7567110"
    },
    {
      "date": "2023-07-24",
      "open": "10.15",
      "high": "10.33",
      "low": "10.105",
      "close": "10.26",
      "volume": "12447920"
    },
    {
      "date": "2023-07-25",
      "open": "10.33",
      "high": "10.55",
      "low": "10.23",
      "close": "10.40",
      "volume": "17989960"
    },
    {
      "date": "2023-07-26",
      "open": "10.40",
      "high": "10.61",
      "low": "10.40",
      "close": "10.50",
      "volume": "13058050"
    },
    {
      "date": "2023-07-27",
      "open": "10.56",
      "high": "10.6381",
      "low": "10.18",
      "close": "10.22",
      "volume": "14688000"
    },
    {
      "date": "2023-07-28",
      "open": "10.21",
      "high": "10.375",
      "low": "10.105",
      "close": "10.33",
      "volume": "9208187"
    },
    {
      "date": "2023-07-31",
      "open": "10.34",
      "high": "10.35",
      "low": "10.15",
      "close": "10.19",
      "volume": "13049900"
    },
    {
      "date": "2023-08-01",
      "open": "10.16",
      "high": "10.235",
      "low": "10.08",
      "close": "10.11",
      "volume": "9235006"
    },
    {
      "date": "2023-08-02",
      "open": "10.04",
      "high": "10.08",
      "low": "9.89",
      "close": "10.04",
      "volume": "14010380"
    },
    {
      "date": "2023-08-03",
      "open": "9.94",
      "high": "9.9568",
      "low": "9.70",
      "close": "9.71",
      "volume": "17566130"
    },
    {
      "date": "2023-08-04",
      "open": "9.79",
      "high": "9.93",
      "low": "9.745",
      "close": "9.91",
      "volume": "13978970"
    },
    {
      "date": "2023-08-07",
      "open": "9.94",
      "high": "10.01",
      "low": "9.915",
      "close": "9.97",
      "volume": "7983534"
    },
    {
      "date": "2023-08-08",
      "open": "9.92",
      "high": "10.05",
      "low": "9.825",
      "close": "10.03",
      "volume": "7964586"
    },
    {
      "date": "2023-08-09",
      "open": "10.04",
      "high": "10.07",
      "low": "9.92",
      "close": "9.99",
      "volume": "9072870"
    },
    {
      "date": "2023-08-10",
      "open": "10.05",
      "high": "10.06",
      "low": "9.97",
      "close": "9.98",
      "volume": "7893757"
    },
    {
      "date": "2023-08-11",
      "open": "9.96",
      "high": "9.97",
      "low": "9.82",
      "close": "9.85",
      "volume": "7823338"
    },
    {
      "date": "2023-08-14",
      "open": "9.86",
      "high": "9.87",
      "low": "9.61",
      "close": "9.68",
      "volume": "18605420"
    },
    {
      "date": "2023-08-15",
      "open": "9.65",
      "high": "9.67",
      "low": "9.56",
      "close": "9.61",
      "volume": "9357213"
    },
    {
      "date": "2023-08-16",
      "open": "9.60",
      "high": "9.66",
      "low": "9.52",
      "close": "9.55",
      "volume": "10608260"
    },
    {
      "date": "2023-08-17",
      "open": "9.56",
      "high": "9.609",
      "low": "9.41",
      "close": "9.45",
      "volume": "11611020"
    },
    {
      "date": "2023-08-18",
      "open": "9.40",
      "high": "9.57",
      "low": "9.35",
      "close": "9.48",
      "volume": "17481630"
    },
    {
      "date": "2023-08-21",
      "open": "9.50",
      "high": "9.53",
      "low": "9.40",
      "close": "9.51",
      "volume": "10619680"
    },
    {
      "date": "2023-08-22",
      "open": "9.57",
      "high": "9.58",
      "low": "9.45",
      "close": "9.46",
      "volume": "14434310"
    },
    {
      "date": "2023-08-23",
      "open": "9.50",
      "high": "9.71",
      "low": "9.485",
      "close": "9.68",
      "volume": "13871150"
    },
    {
      "date": "2023-08-24",
      "open": "9.68",
      "high": "9.82",
      "low": "9.65",
      "close": "9.71",
      "volume": "9274830"
    },
    {
      "date": "2023-08-25",
      "open": "9.75",
      "high": "9.805",
      "low": "9.635",
      "close": "9.76",
      "volume": "7348713"
    },
    {
      "date": "2023-08-28",
      "open": "9.83",
      "high": "9.99",
      "low": "9.81",
      "close": "9.99",
      "volume": "11074000"
    },
    {
      "date": "2023-08-29",
      "open": "10.00",
      "high": "10.14",
      "low": "9.92",
      "close": "10.12",
      "volume": "13068600"
    },
    {
      "date": "2023-08-30",
      "open": "9.97",
      "high": "9.98",
      "low": "9.83",
      "close": "9.85",
      "volume": "10318860"
    },
    {
      "date": "2023-08-31",
      "open": "9.85",
      "high": "9.94",
      "low": "9.84",
      "close": "9.91",
      "volume": "10352310"
    },
    {
      "date": "2023-09-01",
      "open": "9.94",
      "high": "10.02",
      "low": "9.87",
      "close": "9.96",
      "volume": "7888298"
    },
    {
      "date": "2023-09-05",
      "open": "9.95",
      "high": "9.95",
      "low": "9.75",
      "close": "9.76",
      "volume": "10765380"
    },
    {
      "date": "2023-09-06",
      "open": "9.77",
      "high": "9.78",
      "low": "9.63",
      "close": "9.68",
      "volume": "8225890"
    },
    {
      "date": "2023-09-07",
      "open": "9.63",
      "high": "9.6972",
      "low": "9.575",
      "close": "9.63",
      "volume": "8352115"
    },
    {
      "date": "2023-09-08",
      "open": "9.66",
      "high": "9.7399",
      "low": "9.65",
      "close": "9.69",
      "volume": "7873258"
    },
    {
      "date": "2023-09-11",
      "open": "9.72",
      "high": "9.84",
      "low": "9.70",
      "close": "9.83",
      "volume": "7491879"
    },
    {
      "date": "2023-09-12",
      "open": "9.85",
      "high": "9.95",
      "low": "9.76",
      "close": "9.77",
      "volume": "10996120"
    },
    {
      "date": "2023-09-13",
      "open": "9.84",
      "high": "9.95",
      "low": "9.74",
      "close": "9.93",
      "volume": "9952281"
    },
    {
      "date": "2023-09-14",
      "open": "9.97",
      "high": "10.12",
      "low": "9.97",
      "close": "10.09",
      "volume": "16386810"
    },
    {
      "date": "2023-09-15",
      "open": "10.07",
      "high": "10.09",
      "low": "10.02",
      "close": "10.07",
      "volume": "14225610"
    },
    {
      "date": "2023-09-18",
      "open": "10.17",
      "high": "10.265",
      "low": "10.14",
      "close": "10.17",
      "volume": "19431260"
    },
    {
      "date": "2023-09-19",
      "open": "10.16",
      "high": "10.29",
      "low": "10.09",
      "close": "10.12",
      "volume": "8936149"
    },
    {
      "date": "2023-09-20",
      "open": "10.165",
      "high": "10.26",
      "low": "10.11",
      "close": "10.11",
      "volume": "8572734"
    },
    {
      "date": "2023-09-21",
      "open": "10.02",
      "high": "10.05",
      "low": "9.78",
      "close": "9.78",
      "volume": "13448810"
    },
    {
      "date": "2023-09-22",
      "open": "9.82",
      "high": "9.89",
      "low": "9.76",
      "close": "9.81",
      "volume": "12083830"
    },
    {
      "date": "2023-09-25",
      "open": "9.77",
      "high": "9.81",
      "low": "9.65",
      "close": "9.67",
      "volume": "14356830"
    },
    {
      "date": "2023-09-26",
      "open": "9.64",
      "high": "9.65",
      "low": "9.43",
      "close": "9.45",
      "volume": "19335340"
    },
    {
      "date": "2023-09-27",
      "open": "9.49",
      "high": "9.53",
      "low": "9.28",
      "close": "9.38",
      "volume": "18309500"
    },
    {
      "date": "2023-09-28",
      "open": "9.26",
      "high": "9.46",
      "low": "9.15",
      "close": "9.40",
      "volume": "11391140"
    },
    {
      "date": "2023-09-29",
      "open": "9.45",
      "high": "9.59",
      "low": "9.4239",
      "close": "9.44",
      "volume": "11899630"
    },
    {
      "date": "2023-10-02",
      "open": "9.45",
      "high": "9.45",
      "low": "9.07",
      "close": "9.11",
      "volume": "13881940"
    },
    {
      "date": "2023-10-03",
      "open": "9.015",
      "high": "9.06",
      "low": "8.80",
      "close": "8.92",
      "volume": "20210270"
    },
    {
      "date": "2023-10-04",
      "open": "8.97",
      "high": "8.9701",
      "low": "8.56",
      "close": "8.79",
      "volume": "19186190"
    },
    {
      "date": "2023-10-05",
      "open": "8.79",
      "high": "9.0399",
      "low": "8.71",
      "close": "9.00",
      "volume": "12895760"
    },
    {
      "date": "2023-10-06",
      "open": "8.86",
      "high": "9.06",
      "low": "8.82",
      "close": "8.93",
      "volume": "8596579"
    },
    {
      "date": "2023-10-09",
      "open": "8.90",
      "high": "9.14",
      "low": "8.895",
      "close": "9.09",
      "volume": "9514128"
    },
    {
      "date": "2023-10-10",
      "open": "9.07",
      "high": "9.20",
      "low": "9.05",
      "close": "9.12",
      "volume": "10304430"
    },
    {
      "date": "2023-10-11",
      "open": "9.17",
      "high": "9.21",
      "low": "9.07",
      "close": "9.18",
      "volume": "9431593"
    },
    {
      "date": "2023-10-12",
      "open": "9.14",
      "high": "9.16",
      "low": "8.83",
      "close": "8.93",
      "volume": "11839220"
    },
    {
      "date": "2023-10-13",
      "open": "8.95",
      "high": "8.99",
      "low": "8.77",
      "close": "8.78",
      "volume": "16208960"
    },
    {
      "date": "2023-10-16",
      "open": "8.83",
      "high": "8.9275",
      "low": "8.68",
      "close": "8.91",
      "volume": "11258920"
    },
    {
      "date": "2023-10-17",
      "open": "8.83",
      "high": "8.915",
      "low": "8.77",
      "close": "8.85",
      "volume": "16109290"
    },
    {
      "date": "2023-10-18",
      "open": "8.78",
      "high": "8.79",
      "low": "8.57",
      "close": "8.58",
      "volume": "17240430"
    },
    {
      "date": "2023-10-19",
      "open": "8.58",
      "high": "8.585",
      "low": "8.20",
      "close": "8.26",
      "volume": "33088350"
    },
    {
      "date": "2023-10-20",
      "open": "8.25",
      "high": "8.36",
      "low": "8.20",
      "close": "8.20",
      "volume": "15222190"
    },
    {
      "date": "2023-10-23",
      "open": "8.11",
      "high": "8.17",
      "low": "7.93",
      "close": "8.11",
      "volume": "17200000"
    },
    {
      "date": "2023-10-24",
      "open": "7.35",
      "high": "7.73",
      "low": "7.34",
      "close": "7.54",
      "volume": "43471500"
    },
    {
      "date": "2023-10-25",
      "open": "7.44",
      "high": "7.48",
      "low": "6.98",
      "close": "6.98",
      "volume": "60663940"
    },
    {
      "date": "2023-10-26",
      "open": "7.00",
      "high": "7.31",
      "low": "6.9988",
      "close": "7.13",
      "volume": "30726060"
    },
    {
      "date": "2023-10-27",
      "open": "7.18",
      "high": "7.23",
      "low": "7.00",
      "close": "7.00",
      "volume": "22024480"
    },
    {
      "date": "2023-10-30",
      "open": "6.95",
      "high": "7.045",
      "low": "6.81",
      "close": "6.94",
      "volume": "17291780"
    },
    {
      "date": "2023-10-31",
      "open": "7.11",
      "high": "7.47",
      "low": "7.08",
      "close": "7.38",
      "volume": "22784690"
    },
    {
      "date": "2023-11-01",
      "open": "7.35",
      "high": "7.80",
      "low": "7.329",
      "close": "7.76",
      "volume": "24741650"
    },
    {
      "date": "2023-11-02",
      "open": "7.90",
      "high": "8.19",
      "low": "7.85",
      "close": "8.16",
      "volume": "26814720"
    },
    {
      "date": "2023-11-03",
      "open": "8.40",
      "high": "8.58",
      "low": "8.30",
      "close": "8.35",
      "volume": "22574150"
    },
    {
      "date": "2023-11-06",
      "open": "8.35",
      "high": "8.385",
      "low": "8.2035",
      "close": "8.34",
      "volume": "17668040"
    },
    {
      "date": "2023-11-07",
      "open": "8.32",
      "high": "8.48",
      "low": "8.22",
      "close": "8.46",
      "volume": "15043550"
    },
    {
      "date": "2023-11-08",
      "open": "8.47",
      "high": "8.53",
      "low": "8.365",
      "close": "8.51",
      "volume": "13247940"
    },
    {
      "date": "2023-11-09",
      "open": "8.57",
      "high": "8.65",
      "low": "8.22",
      "close": "8.27",
      "volume": "15888140"
    },
    {
      "date": "2023-11-10",
      "open": "8.35",
      "high": "8.42",
      "low": "8.25",
      "close": "8.40",
      "volume": "12512690"
    },
    {
      "date": "2023-11-13",
      "open": "8.30",
      "high": "8.445",
      "low": "8.25",
      "close": "8.44",
      "volume": "9381047"
    },
    {
      "date": "2023-11-14",
      "open": "8.71",
      "high": "8.83",
      "low": "8.64",
      "close": "8.67",
      "volume": "19485890"
    },
    {
      "date": "2023-11-15",
      "open": "8.72",
      "high": "8.72",
      "low": "8.58",
      "close": "8.67",
      "volume": "14778950"
    },
    {
      "date": "2023-11-16",
      "open": "8.67",
      "high": "8.78",
      "low": "8.59",
      "close": "8.68",
      "volume": "13384290"
    },
    {
      "date": "2023-11-17",
      "open": "8.73",
      "high": "8.8265",
      "low": "8.6118",
      "close": "8.70",
      "volume": "10899360"
    },
    {
      "date": "2023-11-20",
      "open": "8.72",
      "high": "8.82",
      "low": "8.65",
      "close": "8.77",
      "volume": "12793950"
    },
    {
      "date": "2023-11-21",
      "open": "8.75",
      "high": "8.83",
      "low": "8.75",
      "close": "8.82",
      "volume": "14817050"
    },
    {
      "date": "2023-11-22",
      "open": "8.87",
      "high": "8.95",
      "low": "8.74",
      "close": "8.79",
      "volume": "15064500"
    },
    {
      "date": "2023-11-24",
      "open": "8.79",
      "high": "8.84",
      "low": "8.69",
      "close": "8.71",
      "volume": "7589793"
    },
    {
      "date": "2023-11-27",
      "open": "8.72",
      "high": "8.765",
      "low": "8.57",
      "close": "8.72",
      "volume": "14225970"
    },
    {
      "date": "2023-11-28",
      "open": "8.72",
      "high": "8.925",
      "low": "8.62",
      "close": "8.84",
      "volume": "17812470"
    },
    {
      "date": "2023-11-29",
      "open": "8.78",
      "high": "8.99",
      "low": "8.78",
      "close": "8.95",
      "volume": "16352620"
    },
    {
      "date": "2023-11-30",
      "open": "8.95",
      "high": "8.985",
      "low": "8.79",
      "close": "8.82",
      "volume": "17749290"
    },
    {
      "date": "2023-12-01",
      "open": "8.81",
      "high": "9.10",
      "low": "8.79",
      "close": "9.05",
      "volume": "21228040"
    },
    {
      "date": "2023-12-04",
      "open": "9.00",
      "high": "9.09",
      "low": "8.97",
      "close": "9.08",
      "volume": "13722830"
    },
    {
      "date": "2023-12-05",
      "open": "9.08",
      "high": "9.125",
      "low": "8.95",
      "close": "9.00",
      "volume": "9665198"
    },
    {
      "date": "2023-12-06",
      "open": "9.04",
      "high": "9.08",
      "low": "8.85",
      "close": "8.91",
      "volume": "12637040"
    },
    {
      "date": "2023-12-07",
      "open": "8.94",
      "high": "9.00",
      "low": "8.89",
      "close": "8.96",
      "volume": "10419050"
    },
    {
      "date": "2023-12-08",
      "open": "8.90",
      "high": "9.07",
      "low": "8.87",
      "close": "9.01",
      "volume": "10045940"
    },
    {
      "date": "2023-12-11",
      "open": "9.025",
      "high": "9.09",
      "low": "8.90",
      "close": "8.92",
      "volume": "10591430"
    },
    {
      "date": "2023-12-12",
      "open": "8.93",
      "high": "9.025",
      "low": "8.87",
      "close": "8.95",
      "volume": "11084010"
    },
    {
      "date": "2023-12-13",
      "open": "8.98",
      "high": "9.42",
      "low": "8.94",
      "close": "9.37",
      "volume": "22121620"
    },
    {
      "date": "2023-12-14",
      "open": "9.56",
      "high": "9.92",
      "low": "9.5432",
      "close": "9.88",
      "volume": "28446370"
    },
    {
      "date": "2023-12-15",
      "open": "9.88",
      "high": "9.96",
      "low": "9.70",
      "close": "9.73",
      "volume": "25772600"
    },
    {
      "date": "2023-12-18",
      "open": "9.77",
      "high": "9.84",
      "low": "9.68",
      "close": "9.73",
      "volume": "12125010"
    },
    {
      "date": "2023-12-19",
      "open": "9.78",
      "high": "9.95",
      "low": "9.77",
      "close": "9.85",
      "volume": "14485950"
    },
    {
      "date": "2023-12-20",
      "open": "9.81",
      "high": "9.94",
      "low": "9.67",
      "close": "9.77",
      "volume": "13495030"
    },
    {
      "date": "2023-12-21",
      "open": "9.89",
      "high": "9.92",
      "low": "9.81",
      "close": "9.92",
      "volume": "10338390"
    },
    {
      "date": "2023-12-22",
      "open": "9.95",
      "high": "10.02",
      "low": "9.91",
      "close": "9.95",
      "volume": "10366580"
    },
    {
      "date": "2023-12-26",
      "open": "9.99",
      "high": "10.11",
      "low": "9.98",
      "close": "10.07",
      "volume": "9049820"
    },
    {
      "date": "2023-12-27",
      "open": "10.11",
      "high": "10.14",
      "low": "10.04",
      "close": "10.13",
      "volume": "13197440"
    },
    {
      "date": "2023-12-28",
      "open": "10.01",
      "high": "10.07",
      "low": "9.9494",
      "close": "10.06",
      "volume": "11073630"
    },
    {
      "date": "2023-12-29",
      "open": "9.93",
      "high": "10.0199",
      "low": "9.805",
      "close": "9.81",
      "volume": "11909290"
    },
    {
      "date": "2024-01-02",
      "open": "9.73",
      "high": "9.75",
      "low": "9.59",
      "close": "9.66",
      "volume": "13970350"
    },
    {
      "date": "2024-01-03",
      "open": "9.56",
      "high": "9.59",
      "low": "9.31",
      "close": "9.50",
      "volume": "13575520"
    },
    {
      "date": "2024-01-04",
      "open": "9.50",
      "high": "9.50",
      "low": "9.3548",
      "close": "9.39",
      "volume": "13891690"
    },
    {
      "date": "2024-01-05",
      "open": "9.34",
      "high": "9.65",
      "low": "9.30",
      "close": "9.60",
      "volume": "11985540"
    },
    {
      "date": "2024-01-08",
      "open": "9.64",
      "high": "9.97",
      "low": "9.56",
      "close": "9.96",
      "volume": "14624320"
    },
    {
      "date": "2024-01-09",
      "open": "9.88",
      "high": "9.97",
      "low": "9.83",
      "close": "9.95",
      "volume": "9567515"
    },
    {
      "date": "2024-01-10",
      "open": "9.979",
      "high": "10.065",
      "low": "9.885",
      "close": "9.93",
      "volume": "9036068"
    },
    {
      "date": "2024-01-11",
      "open": "9.90",
      "high": "10.00",
      "low": "9.73",
      "close": "9.97",
      "volume": "13109290"
    },
    {
      "date": "2024-01-12",
      "open": "10.02",
      "high": "10.1887",
      "low": "10.01",
      "close": "10.07",
      "volume": "11234730"
    },
    {
      "date": "2024-01-16",
      "open": "9.98",
      "high": "10.05",
      "low": "9.87",
      "close": "9.94",
      "volume": "12248280"
    },
    {
      "date": "2024-01-17",
      "open": "9.81",
      "high": "9.895",
      "low": "9.67",
      "close": "9.70",
      "volume": "11579200"
    },
    {
      "date": "2024-01-18",
      "open": "9.77",
      "high": "9.83",
      "low": "9.64",
      "close": "9.76",
      "volume": "17948130"
    },
    {
      "date": "2024-01-19",
      "open": "9.81",
      "high": "9.8168",
      "low": "9.52",
      "close": "9.79",
      "volume": "17837800"
    },
    {
      "date": "2024-01-22",
      "open": "9.85",
      "high": "9.889",
      "low": "9.63",
      "close": "9.70",
      "volume": "15674230"
    },
    {
      "date": "2024-01-23",
      "open": "9.60",
      "high": "9.795",
      "low": "9.52",
      "close": "9.75",
      "volume": "26033450"
    },
    {
      "date": "2024-01-24",
      "open": "9.85",
      "high": "9.92",
      "low": "9.71",
      "close": "9.72",
      "volume": "14822950"
    },
    {
      "date": "2024-01-25",
      "open": "9.77",
      "high": "9.85",
      "low": "9.70",
      "close": "9.82",
      "volume": "11862800"
    },
    {
      "date": "2024-01-26",
      "open": "9.855",
      "high": "9.895",
      "low": "9.80",
      "close": "9.81",
      "volume": "10275860"
    },
    {
      "date": "2024-01-29",
      "open": "9.85",
      "high": "9.95",
      "low": "9.78",
      "close": "9.92",
      "volume": "12980970"
    },
    {
      "date": "2024-01-30",
      "open": "9.77",
      "high": "9.7701",
      "low": "9.59",
      "close": "9.59",
      "volume": "13543130"
    },
    {
      "date": "2024-01-31",
      "open": "9.61",
      "high": "9.69",
      "low": "9.47",
      "close": "9.48",
      "volume": "14116300"
    },
    {
      "date": "2024-02-01",
      "open": "9.56",
      "high": "9.70",
      "low": "9.34",
      "close": "9.67",
      "volume": "17807610"
    },
    {
      "date": "2024-02-02",
      "open": "9.47",
      "high": "9.6099",
      "low": "9.41",
      "close": "9.55",
      "volume": "13647070"
    },
    {
      "date": "2024-02-05",
      "open": "9.43",
      "high": "9.44",
      "low": "9.22",
      "close": "9.39",
      "volume": "16396530"
    },
    {
      "date": "2024-02-06",
      "open": "9.39",
      "high": "9.52",
      "low": "9.35",
      "close": "9.48",
      "volume": "8274284"
    },
    {
      "date": "2024-02-07",
      "open": "9.49",
      "high": "9.51",
      "low": "9.25",
      "close": "9.32",
      "volume": "13221220"
    },
    {
      "date": "2024-02-08",
      "open": "9.30",
      "high": "9.42",
      "low": "9.25",
      "close": "9.35",
      "volume": "11639510"
    },
    {
      "date": "2024-02-09",
      "open": "9.40",
      "high": "9.47",
      "low": "9.34",
      "close": "9.44",
      "volume": "10127140"
    },
    {
      "date": "2024-02-12",
      "open": "9.46",
      "high": "9.60",
      "low": "9.40",
      "close": "9.54",
      "volume": "12588010"
    },
    {
      "date": "2024-02-13",
      "open": "9.33",
      "high": "9.3477",
      "low": "9.15",
      "close": "9.21",
      "volume": "18158240"
    },
    {
      "date": "2024-02-14",
      "open": "9.28",
      "high": "9.34",
      "low": "9.20",
      "close": "9.25",
      "volume": "11626140"
    },
    {
      "date": "2024-02-15",
      "open": "9.32",
      "high": "9.63",
      "low": "9.30",
      "close": "9.56",
      "volume": "14945790"
    },
    {
      "date": "2024-02-16",
      "open": "9.43",
      "high": "9.59",
      "low": "9.3697",
      "close": "9.48",
      "volume": "9606398"
    },
    {
      "date": "2024-02-20",
      "open": "9.46",
      "high": "9.53",
      "low": "9.42",
      "close": "9.50",
      "volume": "10613790"
    },
    {
      "date": "2024-02-21",
      "open": "9.48",
      "high": "9.5199",
      "low": "9.41",
      "close": "9.48",
      "volume": "6158336"
    },
    {
      "date": "2024-02-22",
      "open": "9.48",
      "high": "9.58",
      "low": "9.44",
      "close": "9.45",
      "volume": "9805269"
    },
    {
      "date": "2024-02-23",
      "open": "9.46",
      "high": "9.58",
      "low": "9.425",
      "close": "9.51",
      "volume": "9525375"
    },
    {
      "date": "2024-02-26",
      "open": "9.53",
      "high": "9.59",
      "low": "9.4901",
      "close": "9.54",
      "volume": "9585156"
    },
    {
      "date": "2024-02-27",
      "open": "9.59",
      "high": "9.635",
      "low": "9.50",
      "close": "9.57",
      "volume": "13170790"
    },
    {
      "date": "2024-02-28",
      "open": "9.40",
      "high": "9.46",
      "low": "9.37",
      "close": "9.39",
      "volume": "10670540"
    },
    {
      "date": "2024-02-29",
      "open": "9.48",
      "high": "9.59",
      "low": "9.42",
      "close": "9.56",
      "volume": "15277880"
    },
    {
      "date": "2024-03-01",
      "open": "9.53",
      "high": "9.60",
      "low": "9.475",
      "close": "9.58",
      "volume": "10378370"
    },
    {
      "date": "2024-03-04",
      "open": "9.58",
      "high": "9.60",
      "low": "9.48",
      "close": "9.50",
      "volume": "10519470"
    },
    {
      "date": "2024-03-05",
      "open": "9.48",
      "high": "9.58",
      "low": "9.46",
      "close": "9.51",
      "volume": "9587456"
    },
    {
      "date": "2024-03-06",
      "open": "9.58",
      "high": "9.63",
      "low": "9.5501",
      "close": "9.58",
      "volume": "9715115"
    },
    {
      "date": "2024-03-07",
      "open": "9.645",
      "high": "9.71",
      "low": "9.62",
      "close": "9.63",
      "volume": "7709516"
    },
    {
      "date": "2024-03-08",
      "open": "9.73",
      "high": "9.82",
      "low": "9.67",
      "close": "9.73",
      "volume": "9849179"
    },
    {
      "date": "2024-03-11",
      "open": "9.75",
      "high": "9.92",
      "low": "9.72",
      "close": "9.82",
      "volume": "12686880"
    },
    {
      "date": "2024-03-12",
      "open": "9.85",
      "high": "9.85",
      "low": "9.77",
      "close": "9.84",
      "volume": "6927288"
    },
    {
      "date": "2024-03-13",
      "open": "9.86",
      "high": "9.895",
      "low": "9.81",
      "close": "9.86",
      "volume": "8633280"
    },
    {
      "date": "2024-03-14",
      "open": "9.83",
      "high": "9.86",
      "low": "9.59",
      "close": "9.62",
      "volume": "8534469"
    },
    {
      "date": "2024-03-15",
      "open": "9.58",
      "high": "9.72",
      "low": "9.55",
      "close": "9.63",
      "volume": "16690140"
    },
    {
      "date": "2024-03-18",
      "open": "9.66",
      "high": "9.67",
      "low": "9.575",
      "close": "9.60",
      "volume": "9674275"
    },
    {
      "date": "2024-03-19",
      "open": "9.58",
      "high": "9.645",
      "low": "9.54",
      "close": "9.59",
      "volume": "8667527"
    },
    {
      "date": "2024-03-20",
      "open": "9.59",
      "high": "9.80",
      "low": "9.56",
      "close": "9.74",
      "volume": "15455020"
    },
    {
      "date": "2024-03-21",
      "open": "9.78",
      "high": "9.87",
      "low": "9.74",
      "close": "9.83",
      "volume": "9580679"
    },
    {
      "date": "2024-03-22",
      "open": "9.865",
      "high": "9.92",
      "low": "9.77",
      "close": "9.78",
      "volume": "10185050"
    },
    {
      "date": "2024-03-25",
      "open": "9.82",
      "high": "9.88",
      "low": "9.79",
      "close": "9.86",
      "volume": "8955615"
    },
    {
      "date": "2024-03-26",
      "open": "9.89",
      "high": "9.893",
      "low": "9.74",
      "close": "9.74",
      "volume": "10352900"
    },
    {
      "date": "2024-03-27",
      "open": "9.68",
      "high": "9.80",
      "low": "9.652",
      "close": "9.79",
      "volume": "7269122"
    },
    {
      "date": "2024-03-28",
      "open": "9.78",
      "high": "9.91",
      "low": "9.78",
      "close": "9.90",
      "volume": "10238190"
    },
    {
      "date": "2024-04-01",
      "open": "9.89",
      "high": "9.89",
      "low": "9.75",
      "close": "9.80",
      "volume": "7476455"
    },
    {
      "date": "2024-04-02",
      "open": "9.72",
      "high": "9.815",
      "low": "9.6999",
      "close": "9.70",
      "volume": "7919253"
    },
    {
      "date": "2024-04-03",
      "open": "9.65",
      "high": "9.69",
      "low": "9.61",
      "close": "9.69",
      "volume": "9357644"
    },
    {
      "date": "2024-04-04",
      "open": "9.75",
      "high": "9.815",
      "low": "9.65",
      "close": "9.65",
      "volume": "6368777"
    },
    {
      "date": "2024-04-05",
      "open": "9.62",
      "high": "9.70",
      "low": "9.60",
      "close": "9.66",
      "volume": "6054627"
    },
    {
      "date": "2024-04-08",
      "open": "9.715",
      "high": "9.72",
      "low": "9.62",
      "close": "9.70",
      "volume": "8030090"
    },
    {
      "date": "2024-04-09",
      "open": "9.72",
      "high": "9.78",
      "low": "9.68",
      "close": "9.78",
      "volume": "7639161"
    },
    {
      "date": "2024-04-10",
      "open": "9.60",
      "high": "9.65",
      "low": "9.30",
      "close": "9.32",
      "volume": "22399010"
    },
    {
      "date": "2024-04-11",
      "open": "9.405",
      "high": "9.48",
      "low": "9.235",
      "close": "9.39",
      "volume": "14234090"
    },
    {
      "date": "2024-04-12",
      "open": "9.35",
      "high": "9.41",
      "low": "9.31",
      "close": "9.31",
      "volume": "9850356"
    },
    {
      "date": "2024-04-15",
      "open": "9.32",
      "high": "9.365",
      "low": "9.04",
      "close": "9.13",
      "volume": "13514740"
    },
    {
      "date": "2024-04-16",
      "open": "9.11",
      "high": "9.14",
      "low": "8.92",
      "close": "8.96",
      "volume": "13910700"
    },
    {
      "date": "2024-04-17",
      "open": "9.02",
      "high": "9.11",
      "low": "9.00",
      "close": "9.04",
      "volume": "7594574"
    },
    {
      "date": "2024-04-18",
      "open": "9.04",
      "high": "9.12",
      "low": "9.01",
      "close": "9.06",
      "volume": "12773960"
    },
    {
      "date": "2024-04-19",
      "open": "9.07",
      "high": "9.20",
      "low": "9.06",
      "close": "9.15",
      "volume": "10174590"
    },
    {
      "date": "2024-04-22",
      "open": "9.18",
      "high": "9.2397",
      "low": "9.14",
      "close": "9.20",
      "volume": "12553950"
    },
    {
      "date": "2024-04-23",
      "open": "9.10",
      "high": "9.38",
      "low": "9.00",
      "close": "9.37",
      "volume": "18484570"
    },
    {
      "date": "2024-04-24",
      "open": "9.325",
      "high": "9.375",
      "low": "9.235",
      "close": "9.36",
      "volume": "11672280"
    },
    {
      "date": "2024-04-25",
      "open": "9.30",
      "high": "9.32",
      "low": "9.16",
      "close": "9.24",
      "volume": "18869730"
    },
    {
      "date": "2024-04-26",
      "open": "9.275",
      "high": "9.39",
      "low": "9.25",
      "close": "9.33",
      "volume": "13154100"
    },
    {
      "date": "2024-04-29",
      "open": "9.25",
      "high": "9.325",
      "low": "9.23",
      "close": "9.24",
      "volume": "10293710"
    },
    {
      "date": "2024-04-30",
      "open": "9.18",
      "high": "9.23",
      "low": "9.13",
      "close": "9.15",
      "volume": "9004786"
    },
    {
      "date": "2024-05-01",
      "open": "9.15",
      "high": "9.34",
      "low": "9.14",
      "close": "9.25",
      "volume": "17635760"
    },
    {
      "date": "2024-05-02",
      "open": "9.32",
      "high": "9.35",
      "low": "9.26",
      "close": "9.30",
      "volume": "9364238"
    },
    {
      "date": "2024-05-03",
      "open": "9.40",
      "high": "9.49",
      "low": "9.355",
      "close": "9.40",
      "volume": "12486830"
    },
    {
      "date": "2024-05-06",
      "open": "9.44",
      "high": "9.54",
      "low": "9.44",
      "close": "9.54",
      "volume": "9015393"
    },
    {
      "date": "2024-05-07",
      "open": "9.63",
      "high": "9.79",
      "low": "9.51",
      "close": "9.52",
      "volume": "9690774"
    },
    {
      "date": "2024-05-08",
      "open": "9.47",
      "high": "9.57",
      "low": "9.45",
      "close": "9.53",
      "volume": "7832538"
    },
    {
      "date": "2024-05-09",
      "open": "9.54",
      "high": "9.65",
      "low": "9.52",
      "close": "9.64",
      "volume": "8601304"
    },
    {
      "date": "2024-05-10",
      "open": "9.64",
      "high": "9.675",
      "low": "9.62",
      "close": "9.66",
      "volume": "11343910"
    },
    {
      "date": "2024-05-13",
      "open": "9.72",
      "high": "9.75",
      "low": "9.68",
      "close": "9.70",
      "volume": "7184223"
    },
    {
      "date": "2024-05-14",
      "open": "9.73",
      "high": "9.775",
      "low": "9.72",
      "close": "9.76",
      "volume": "11949890"
    },
    {
      "date": "2024-05-15",
      "open": "9.85",
      "high": "9.89",
      "low": "9.81",
      "close": "9.87",
      "volume": "13174000"
    },
    {
      "date": "2024-05-16",
      "open": "9.87",
      "high": "9.93",
      "low": "9.825",
      "close": "9.89",
      "volume": "10028800"
    },
    {
      "date": "2024-05-17",
      "open": "9.89",
      "high": "9.91",
      "low": "9.85",
      "close": "9.90",
      "volume": "6257698"
    },
    {
      "date": "2024-05-20",
      "open": "9.90",
      "high": "9.92",
      "low": "9.81",
      "close": "9.81",
      "volume": "8404965"
    },
    {
      "date": "2024-05-21",
      "open": "9.81",
      "high": "9.89",
      "low": "9.801",
      "close": "9.88",
      "volume": "7077145"
    },
    {
      "date": "2024-05-22",
      "open": "9.88",
      "high": "9.88",
      "low": "9.76",
      "close": "9.77",
      "volume": "8559027"
    },
    {
      "date": "2024-05-23",
      "open": "9.80",
      "high": "9.81",
      "low": "9.54",
      "close": "9.56",
      "volume": "12167030"
    },
    {
      "date": "2024-05-24",
      "open": "9.63",
      "high": "9.66",
      "low": "9.59",
      "close": "9.64",
      "volume": "8867011"
    },
    {
      "date": "2024-05-28",
      "open": "9.71",
      "high": "9.73",
      "low": "9.575",
      "close": "9.59",
      "volume": "10663250"
    },
    {
      "date": "2024-05-29",
      "open": "9.54",
      "high": "9.54",
      "low": "9.42",
      "close": "9.47",
      "volume": "14977820"
    },
    {
      "date": "2024-05-30",
      "open": "9.55",
      "high": "9.61",
      "low": "9.50",
      "close": "9.59",
      "volume": "12611210"
    },
    {
      "date": "2024-05-31",
      "open": "9.49",
      "high": "9.60",
      "low": "9.48",
      "close": "9.59",
      "volume": "9954522"
    },
    {
      "date": "2024-06-03",
      "open": "9.61",
      "high": "9.73",
      "low": "9.58",
      "close": "9.72",
      "volume": "10923500"
    },
    {
      "date": "2024-06-04",
      "open": "9.68",
      "high": "9.75",
      "low": "9.64",
      "close": "9.72",
      "volume": "8134879"
    },
    {
      "date": "2024-06-05",
      "open": "9.75",
      "high": "9.82",
      "low": "9.68",
      "close": "9.81",
      "volume": "8028123"
    },
    {
      "date": "2024-06-06",
      "open": "9.78",
      "high": "9.82",
      "low": "9.71",
      "close": "9.73",
      "volume": "13183080"
    },
    {
      "date": "2024-06-07",
      "open": "9.63",
      "high": "9.70",
      "low": "9.59",
      "close": "9.66",
      "volume": "7804559"
    },
    {
      "date": "2024-06-10",
      "open": "9.64",
      "high": "9.715",
      "low": "9.62",
      "close": "9.66",
      "volume": "8748772"
    },
    {
      "date": "2024-06-11",
      "open": "9.65",
      "high": "9.68",
      "low": "9.5236",
      "close": "9.56",
      "volume": "10295690"
    },
    {
      "date": "2024-06-12",
      "open": "9.73",
      "high": "9.87",
      "low": "9.67",
      "close": "9.73",
      "volume": "16411310"
    },
    {
      "date": "2024-06-13",
      "open": "9.73",
      "high": "9.90",
      "low": "9.72",
      "close": "9.87",
      "volume": "12439220"
    },
    {
      "date": "2024-06-14",
      "open": "9.80",
      "high": "9.88",
      "low": "9.76",
      "close": "9.79",
      "volume": "15007980"
    },
    {
      "date": "2024-06-17",
      "open": "9.77",
      "high": "9.83",
      "low": "9.72",
      "close": "9.73",
      "volume": "10434260"
    },
    {
      "date": "2024-06-18",
      "open": "9.72",
      "high": "9.76",
      "low": "9.675",
      "close": "9.73",
      "volume": "11140280"
    },
    {
      "date": "2024-06-20",
      "open": "9.74",
      "high": "9.83",
      "low": "9.74",
      "close": "9.79",
      "volume": "11668020"
    },
    {
      "date": "2024-06-21",
      "open": "9.79",
      "high": "9.80",
      "low": "9.72",
      "close": "9.76",
      "volume": "15446900"
    },
    {
      "date": "2024-06-24",
      "open": "9.76",
      "high": "9.89",
      "low": "9.755",
      "close": "9.85",
      "volume": "11541280"
    },
    {
      "date": "2024-06-25",
      "open": "9.86",
      "high": "9.86",
      "low": "9.73",
      "close": "9.76",
      "volume": "11504530"
    },
    {
      "date": "2024-06-26",
      "open": "9.75",
      "high": "9.75",
      "low": "9.63",
      "close": "9.67",
      "volume": "12986100"
    },
    {
      "date": "2024-06-27",
      "open": "9.708",
      "high": "9.708",
      "low": "9.60",
      "close": "9.64",
      "volume": "13863490"
    },
    {
      "date": "2024-06-28",
      "open": "9.59",
      "high": "9.61",
      "low": "9.50",
      "close": "9.54",
      "volume": "11695100"
    },
    {
      "date": "2024-07-01",
      "open": "9.56",
      "high": "9.58",
      "low": "9.36",
      "close": "9.48",
      "volume": "17391950"
    },
    {
      "date": "2024-07-02",
      "open": "9.49",
      "high": "9.67",
      "low": "9.48",
      "close": "9.66",
      "volume": "13235820"
    },
    {
      "date": "2024-07-03",
      "open": "9.65",
      "high": "9.73",
      "low": "9.635",
      "close": "9.69",
      "volume": "6412334"
    },
    {
      "date": "2024-07-05",
      "open": "9.67",
      "high": "9.75",
      "low": "9.65",
      "close": "9.75",
      "volume": "6003756"
    },
    {
      "date": "2024-07-08",
      "open": "9.78",
      "high": "9.79",
      "low": "9.68",
      "close": "9.68",
      "volume": "7774852"
    },
    {
      "date": "2024-07-09",
      "open": "9.68",
      "high": "9.79",
      "low": "9.62",
      "close": "9.74",
      "volume": "10483370"
    },
    {
      "date": "2024-07-10",
      "open": "9.78",
      "high": "9.90",
      "low": "9.775",
      "close": "9.90",
      "volume": "14007370"
    },
    {
      "date": "2024-07-11",
      "open": "10.00",
      "high": "10.16",
      "low": "9.99",
      "close": "10.15",
      "volume": "21068520"
    },
    {
      "date": "2024-07-12",
      "open": "10.15",
      "high": "10.53",
      "low": "10.15",
      "close": "10.45",
      "volume": "29189900"
    },
    {
      "date": "2024-07-15",
      "open": "10.45",
      "high": "10.50",
      "low": "10.32",
      "close": "10.37",
      "volume": "19452640"
    },
    {
      "date": "2024-07-16",
      "open": "10.41",
      "high": "10.53",
      "low": "10.39",
      "close": "10.51",
      "volume": "18682590"
    },
    {
      "date": "2024-07-17",
      "open": "10.49",
      "high": "10.57",
      "low": "10.37",
      "close": "10.38",
      "volume": "14817170"
    },
    {
      "date": "2024-07-18",
      "open": "10.36",
      "high": "10.49",
      "low": "10.23",
      "close": "10.29",
      "volume": "14761930"
    },
    {
      "date": "2024-07-19",
      "open": "10.25",
      "high": "10.32",
      "low": "10.15",
      "close": "10.22",
      "volume": "11758780"
    },
    {
      "date": "2024-07-22",
      "open": "10.28",
      "high": "10.34",
      "low": "10.21",
      "close": "10.25",
      "volume": "18321150"
    },
    {
      "date": "2024-07-23",
      "open": "10.07",
      "high": "10.34",
      "low": "10.06",
      "close": "10.32",
      "volume": "22800430"
    },
    {
      "date": "2024-07-24",
      "open": "10.29",
      "high": "10.34",
      "low": "9.92",
      "close": "9.94",
      "volume": "26000260"
    },
    {
      "date": "2024-07-25",
      "open": "9.97",
      "high": "10.06",
      "low": "9.87",
      "close": "9.87",
      "volume": "22188260"
    },
    {
      "date": "2024-07-26",
      "open": "9.97",
      "high": "10.075",
      "low": "9.905",
      "close": "10.05",
      "volume": "22856390"
    },
    {
      "date": "2024-07-29",
      "open": "10.11",
      "high": "10.20",
      "low": "10.08",
      "close": "10.10",
      "volume": "14694970"
    },
    {
      "date": "2024-07-30",
      "open": "10.14",
      "high": "10.18",
      "low": "10.1001",
      "close": "10.15",
      "volume": "12949340"
    },
    {
      "date": "2024-07-31",
      "open": "10.07",
      "high": "10.10",
      "low": "9.975",
      "close": "10.01",
      "volume": "17629470"
    },
    {
      "date": "2024-08-01",
      "open": "10.04",
      "high": "10.08",
      "low": "9.94",
      "close": "10.08",
      "volume": "21541820"
    },
    {
      "date": "2024-08-02",
      "open": "9.97",
      "high": "10.10",
      "low": "9.88",
      "close": "10.06",
      "volume": "26040960"
    },
    {
      "date": "2024-08-05",
      "open": "9.66",
      "high": "9.99",
      "low": "9.53",
      "close": "9.78",
      "volume": "29464770"
    },
    {
      "date": "2024-08-06",
      "open": "9.85",
      "high": "10.02",
      "low": "9.80",
      "close": "9.99",
      "volume": "17301090"
    },
    {
      "date": "2024-08-07",
      "open": "10.07",
      "high": "10.14",
      "low": "9.95",
      "close": "9.95",
      "volume": "13204340"
    },
    {
      "date": "2024-08-08",
      "open": "10.03",
      "high": "10.11",
      "low": "9.97",
      "close": "10.07",
      "volume": "11940530"
    },
    {
      "date": "2024-08-09",
      "open": "10.09",
      "high": "10.12",
      "low": "10.01",
      "close": "10.09",
      "volume": "12032780"
    },
    {
      "date": "2024-08-12",
      "open": "10.09",
      "high": "10.10",
      "low": "9.65",
      "close": "9.95",
      "volume": "10149980"
    },
    {
      "date": "2024-08-13",
      "open": "10.03",
      "high": "10.05",
      "low": "9.98",
      "close": "10.00",
      "volume": "11174620"
    },
    {
      "date": "2024-08-14",
      "open": "10.00",
      "high": "10.03",
      "low": "9.98",
      "close": "10.00",
      "volume": "8359396"
    },
    {
      "date": "2024-08-15",
      "open": "10.00",
      "high": "10.11",
      "low": "9.96",
      "close": "10.04",
      "volume": "12271260"
    },
    {
      "date": "2024-08-16",
      "open": "10.04",
      "high": "10.14",
      "low": "10.03",
      "close": "10.10",
      "volume": "9591533"
    },
    {
      "date": "2024-08-19",
      "open": "10.14",
      "high": "10.19",
      "low": "10.13",
      "close": "10.16",
      "volume": "13479540"
    },
    {
      "date": "2024-08-20",
      "open": "10.17",
      "high": "10.20",
      "low": "10.10",
      "close": "10.12",
      "volume": "8592999"
    },
    {
      "date": "2024-08-21",
      "open": "10.15",
      "high": "10.18",
      "low": "10.10",
      "close": "10.15",
      "volume": "11010180"
    },
    {
      "date": "2024-08-22",
      "open": "10.17",
      "high": "10.17",
      "low": "10.09",
      "close": "10.10",
      "volume": "8580367"
    },
    {
      "date": "2024-08-23",
      "open": "10.15",
      "high": "10.24",
      "low": "10.13",
      "close": "10.19",
      "volume": "16451550"
    },
    {
      "date": "2024-08-26",
      "open": "10.23",
      "high": "10.35",
      "low": "10.22",
      "close": "10.31",
      "volume": "13902290"
    },
    {
      "date": "2024-08-27",
      "open": "10.291",
      "high": "10.33",
      "low": "10.25",
      "close": "10.26",
      "volume": "9706324"
    },
    {
      "date": "2024-08-28",
      "open": "10.27",
      "high": "10.36",
      "low": "10.24",
      "close": "10.28",
      "volume": "13328540"
    },
    {
      "date": "2024-08-29",
      "open": "10.29",
      "high": "10.32",
      "low": "10.24",
      "close": "10.28",
      "volume": "14597270"
    },
    {
      "date": "2024-08-30",
      "open": "10.16",
      "high": "10.27",
      "low": "10.16",
      "close": "10.21",
      "volume": "14305160"
    },
    {
      "date": "2024-09-03",
      "open": "10.15",
      "high": "10.26",
      "low": "10.13",
      "close": "10.21",
      "volume": "12239790"
    },
    {
      "date": "2024-09-04",
      "open": "10.21",
      "high": "10.25",
      "low": "10.13",
      "close": "10.17",
      "volume": "12042310"
    },
    {
      "date": "2024-09-05",
      "open": "10.20",
      "high": "10.26",
      "low": "10.19",
      "close": "10.25",
      "volume": "11764040"
    },
    {
      "date": "2024-09-06",
      "open": "10.26",
      "high": "10.29",
      "low": "10.18",
      "close": "10.21",
      "volume": "12432420"
    },
    {
      "date": "2024-09-09",
      "open": "10.23",
      "high": "10.27",
      "low": "10.20",
      "close": "10.21",
      "volume": "15340260"
    },
    {
      "date": "2024-09-10",
      "open": "10.22",
      "high": "10.27",
      "low": "10.20",
      "close": "10.26",
      "volume": "11567730"
    },
    {
      "date": "2024-09-11",
      "open": "10.22",
      "high": "10.25",
      "low": "10.11",
      "close": "10.18",
      "volume": "17983280"
    },
    {
      "date": "2024-09-12",
      "open": "10.202",
      "high": "10.24",
      "low": "10.15",
      "close": "10.23",
      "volume": "10551590"
    },
    {
      "date": "2024-09-13",
      "open": "10.28",
      "high": "10.35",
      "low": "10.26",
      "close": "10.35",
      "volume": "14790390"
    },
    {
      "date": "2024-09-16",
      "open": "10.40",
      "high": "10.57",
      "low": "10.38",
      "close": "10.55",
      "volume": "20467010"
    },
    {
      "date": "2024-09-17",
      "open": "10.57",
      "high": "10.65",
      "low": "10.55",
      "close": "10.56",
      "volume": "15613400"
    },
    {
      "date": "2024-09-18",
      "open": "10.58",
      "high": "10.725",
      "low": "10.52",
      "close": "10.66",
      "volume": "17212330"
    },
    {
      "date": "2024-09-19",
      "open": "10.84",
      "high": "10.85",
      "low": "10.53",
      "close": "10.56",
      "volume": "22862090"
    },
    {
      "date": "2024-09-20",
      "open": "10.63",
      "high": "10.67",
      "low": "10.47",
      "close": "10.49",
      "volume": "27374090"
    },
    {
      "date": "2024-09-23",
      "open": "10.51",
      "high": "10.53",
      "low": "10.32",
      "close": "10.35",
      "volume": "23144550"
    },
    {
      "date": "2024-09-24",
      "open": "10.40",
      "high": "10.5199",
      "low": "10.39",
      "close": "10.47",
      "volume": "23613190"
    },
    {
      "date": "2024-09-25",
      "open": "10.45",
      "high": "10.47",
      "low": "10.35",
      "close": "10.37",
      "volume": "16095420"
    },
    {
      "date": "2024-09-26",
      "open": "10.45",
      "high": "10.46",
      "low": "10.33",
      "close": "10.40",
      "volume": "15643680"
    },
    {
      "date": "2024-09-27",
      "open": "10.48",
      "high": "10.55",
      "low": "10.40",
      "close": "10.53",
      "volume": "17232320"
    },
    {
      "date": "2024-09-30",
      "open": "10.41",
      "high": "10.48",
      "low": "10.36",
      "close": "10.46",
      "volume": "13338710"
    },
    {
      "date": "2024-10-01",
      "open": "10.44",
      "high": "10.46",
      "low": "10.18",
      "close": "10.27",
      "volume": "21280810"
    },
    {
      "date": "2024-10-02",
      "open": "10.26",
      "high": "10.305",
      "low": "10.23",
      "close": "10.30",
      "volume": "10622190"
    },
    {
      "date": "2024-10-03",
      "open": "10.30",
      "high": "10.33",
      "low": "10.19",
      "close": "10.31",
      "volume": "13312410"
    },
    {
      "date": "2024-10-04",
      "open": "10.298",
      "high": "10.33",
      "low": "10.20",
      "close": "10.32",
      "volume": "15415450"
    },
    {
      "date": "2024-10-07",
      "open": "10.328",
      "high": "10.345",
      "low": "10.13",
      "close": "10.15",
      "volume": "15796730"
    },
    {
      "date": "2024-10-08",
      "open": "10.17",
      "high": "10.34",
      "low": "10.14",
      "close": "10.31",
      "volume": "13486570"
    },
    {
      "date": "2024-10-09",
      "open": "10.34",
      "high": "10.36",
      "low": "10.28",
      "close": "10.30",
      "volume": "9773013"
    },
    {
      "date": "2024-10-10",
      "open": "10.28",
      "high": "10.37",
      "low": "10.255",
      "close": "10.37",
      "volume": "12078860"
    },
    {
      "date": "2024-10-11",
      "open": "10.355",
      "high": "10.39",
      "low": "10.29",
      "close": "10.31",
      "volume": "11170560"
    },
    {
      "date": "2024-10-14",
      "open": "10.30",
      "high": "10.38",
      "low": "10.265",
      "close": "10.37",
      "volume": "9794048"
    },
    {
      "date": "2024-10-15",
      "open": "10.37",
      "high": "10.48",
      "low": "10.365",
      "close": "10.45",
      "volume": "14079940"
    },
    {
      "date": "2024-10-16",
      "open": "10.495",
      "high": "10.55",
      "low": "10.48",
      "close": "10.49",
      "volume": "14693860"
    },
    {
      "date": "2024-10-17",
      "open": "10.45",
      "high": "10.51",
      "low": "10.45",
      "close": "10.46",
      "volume": "11153180"
    },
    {
      "date": "2024-10-18",
      "open": "10.51",
      "high": "10.60",
      "low": "10.49",
      "close": "10.60",
      "volume": "13532190"
    },
    {
      "date": "2024-10-21",
      "open": "10.59",
      "high": "10.59",
      "low": "10.35",
      "close": "10.38",
      "volume": "19153200"
    },
    {
      "date": "2024-10-22",
      "open": "10.345",
      "high": "10.35",
      "low": "10.01",
      "close": "10.01",
      "volume": "33889190"
    },
    {
      "date": "2024-10-23",
      "open": "9.99",
      "high": "10.10",
      "low": "9.87",
      "close": "9.94",
      "volume": "38758260"
    },
    {
      "date": "2024-10-24",
      "open": "10.00",
      "high": "10.0175",
      "low": "9.89",
      "close": "9.94",
      "volume": "20074980"
    },
    {
      "date": "2024-10-25",
      "open": "9.99",
      "high": "10.06",
      "low": "9.93",
      "close": "9.93",
      "volume": "16428250"
    },
    {
      "date": "2024-10-28",
      "open": "9.99",
      "high": "9.99",
      "low": "9.61",
      "close": "9.64",
      "volume": "53951290"
    },
    {
      "date": "2024-10-29",
      "open": "9.55",
      "high": "9.595",
      "low": "9.39",
      "close": "9.54",
      "volume": "50525890"
    },
    {
      "date": "2024-10-30",
      "open": "9.57",
      "high": "9.63",
      "low": "9.51",
      "close": "9.61",
      "volume": "25441180"
    },
    {
      "date": "2024-10-31",
      "open": "9.48",
      "high": "9.51",
      "low": "9.31",
      "close": "9.31",
      "volume": "21246140"
    },
    {
      "date": "2024-11-01",
      "open": "9.40",
      "high": "9.45",
      "low": "9.29",
      "close": "9.31",
      "volume": "23911750"
    },
    {
      "date": "2024-11-04",
      "open": "9.32",
      "high": "9.42",
      "low": "9.31",
      "close": "9.35",
      "volume": "23229870"
    },
    {
      "date": "2024-11-05",
      "open": "9.36",
      "high": "9.53",
      "low": "9.29",
      "close": "9.52",
      "volume": "22083520"
    },
    {
      "date": "2024-11-06",
      "open": "9.52",
      "high": "9.55",
      "low": "9.15",
      "close": "9.38",
      "volume": "37047680"
    },
    {
      "date": "2024-11-07",
      "open": "9.40",
      "high": "9.58",
      "low": "9.40",
      "close": "9.52",
      "volume": "21028620"
    },
    {
      "date": "2024-11-08",
      "open": "9.53",
      "high": "9.73",
      "low": "9.53",
      "close": "9.66",
      "volume": "20584140"
    },
    {
      "date": "2024-11-11",
      "open": "9.66",
      "high": "9.71",
      "low": "9.62",
      "close": "9.68",
      "volume": "14309060"
    },
    {
      "date": "2024-11-12",
      "open": "9.62",
      "high": "9.63",
      "low": "9.43",
      "close": "9.47",
      "volume": "20365320"
    },
    {
      "date": "2024-11-13",
      "open": "9.53",
      "high": "9.58",
      "low": "9.48",
      "close": "9.52",
      "volume": "16821610"
    },
    {
      "date": "2024-11-14",
      "open": "9.51",
      "high": "9.60",
      "low": "9.50",
      "close": "9.51",
      "volume": "11374050"
    },
    {
      "date": "2024-11-15",
      "open": "9.52",
      "high": "9.60",
      "low": "9.40",
      "close": "9.58",
      "volume": "16035930"
    },
    {
      "date": "2024-11-18",
      "open": "9.55",
      "high": "9.69",
      "low": "9.48",
      "close": "9.67",
      "volume": "14517790"
    },
    {
      "date": "2024-11-19",
      "open": "9.625",
      "high": "9.74",
      "low": "9.60",
      "close": "9.67",
      "volume": "12622930"
    },
    {
      "date": "2024-11-20",
      "open": "9.65",
      "high": "9.68",
      "low": "9.55",
      "close": "9.65",
      "volume": "15264100"
    },
    {
      "date": "2024-11-21",
      "open": "9.655",
      "high": "9.74",
      "low": "9.655",
      "close": "9.70",
      "volume": "10568270"
    },
    {
      "date": "2024-11-22",
      "open": "9.715",
      "high": "9.80",
      "low": "9.705",
      "close": "9.74",
      "volume": "12423520"
    },
    {
      "date": "2024-11-25",
      "open": "9.81",
      "high": "9.84",
      "low": "9.74",
      "close": "9.75",
      "volume": "20240410"
    },
    {
      "date": "2024-11-26",
      "open": "9.76",
      "high": "9.76",
      "low": "9.54",
      "close": "9.64",
      "volume": "22242100"
    },
    {
      "date": "2024-11-27",
      "open": "9.68",
      "high": "9.79",
      "low": "9.67",
      "close": "9.76",
      "volume": "12126370"
    },
    {
      "date": "2024-11-29",
      "open": "9.67",
      "high": "9.68",
      "low": "9.62",
      "close": "9.66",
      "volume": "9931620"
    },
    {
      "date": "2024-12-02",
      "open": "9.62",
      "high": "9.64",
      "low": "9.54",
      "close": "9.60",
      "volume": "14346850"
    },
    {
      "date": "2024-12-03",
      "open": "9.59",
      "high": "9.65",
      "low": "9.475",
      "close": "9.48",
      "volume": "17805130"
    },
    {
      "date": "2024-12-04",
      "open": "9.488",
      "high": "9.53",
      "low": "9.43",
      "close": "9.51",
      "volume": "12109270"
    },
    {
      "date": "2024-12-05",
      "open": "9.515",
      "high": "9.57",
      "low": "9.4899",
      "close": "9.55",
      "volume": "9285749"
    },
    {
      "date": "2024-12-06",
      "open": "9.595",
      "high": "9.72",
      "low": "9.595",
      "close": "9.71",
      "volume": "15315980"
    },
    {
      "date": "2024-12-09",
      "open": "9.68",
      "high": "9.75",
      "low": "9.65",
      "close": "9.68",
      "volume": "15772760"
    },
    {
      "date": "2024-12-10",
      "open": "9.68",
      "high": "9.72",
      "low": "9.60",
      "close": "9.61",
      "volume": "13867980"
    },
    {
      "date": "2024-12-11",
      "open": "9.635",
      "high": "9.68",
      "low": "9.55",
      "close": "9.61",
      "volume": "13798480"
    },
    {
      "date": "2024-12-12",
      "open": "9.59",
      "high": "9.67",
      "low": "9.54",
      "close": "9.54",
      "volume": "11995270"
    },
    {
      "date": "2024-12-13",
      "open": "9.545",
      "high": "9.59",
      "low": "9.50",
      "close": "9.58",
      "volume": "12399520"
    },
    {
      "date": "2024-12-16",
      "open": "9.57",
      "high": "9.68",
      "low": "9.555",
      "close": "9.65",
      "volume": "14972970"
    },
    {
      "date": "2024-12-17",
      "open": "9.63",
      "high": "9.72",
      "low": "9.56",
      "close": "9.57",
      "volume": "15993130"
    },
    {
      "date": "2024-12-18",
      "open": "9.575",
      "high": "9.67",
      "low": "9.28",
      "close": "9.31",
      "volume": "21016910"
    },
    {
      "date": "2024-12-19",
      "open": "9.37",
      "high": "9.48",
      "low": "9.24",
      "close": "9.27",
      "volume": "21140300"
    },
    {
      "date": "2024-12-20",
      "open": "9.30",
      "high": "9.58",
      "low": "9.27",
      "close": "9.45",
      "volume": "34103020"
    },
    {
      "date": "2024-12-23",
      "open": "9.46",
      "high": "9.50",
      "low": "9.37",
      "close": "9.45",
      "volume": "14511450"
    },
    {
      "date": "2024-12-24",
      "open": "9.445",
      "high": "9.47",
      "low": "9.36",
      "close": "9.47",
      "volume": "10784660"
    },
    {
      "date": "2024-12-26",
      "open": "9.43",
      "high": "9.45",
      "low": "9.36",
      "close": "9.38",
      "volume": "18471930"
    },
    {
      "date": "2024-12-27",
      "open": "9.37",
      "high": "9.43",
      "low": "9.29",
      "close": "9.33",
      "volume": "17135630"
    },
    {
      "date": "2024-12-30",
      "open": "9.33",
      "high": "9.33",
      "low": "9.19",
      "close": "9.25",
      "volume": "23971310"
    },
    {
      "date": "2024-12-31",
      "open": "9.17",
      "high": "9.27",
      "low": "9.11",
      "close": "9.21",
      "volume": "21158350"
    },
    {
      "date": "2025-01-02",
      "open": "9.24",
      "high": "9.38",
      "low": "9.23",
      "close": "9.28",
      "volume": "19429240"
    },
    {
      "date": "2025-01-03",
      "open": "9.30",
      "high": "9.48",
      "low": "9.285",
      "close": "9.44",
      "volume": "19364170"
    },
    {
      "date": "2025-01-06",
      "open": "9.46",
      "high": "9.47",
      "low": "9.32",
      "close": "9.32",
      "volume": "17062590"
    },
    {
      "date": "2025-01-07",
      "open": "9.33",
      "high": "9.41",
      "low": "9.26",
      "close": "9.32",
      "volume": "18327010"
    },
    {
      "date": "2025-01-08",
      "open": "9.255",
      "high": "9.31",
      "low": "9.17",
      "close": "9.29",
      "volume": "15327530"
    },
    {
      "date": "2025-01-10",
      "open": "9.21",
      "high": "9.27",
      "low": "9.13",
      "close": "9.14",
      "volume": "23942500"
    },
    {
      "date": "2025-01-13",
      "open": "9.145",
      "high": "9.155",
      "low": "8.96",
      "close": "9.12",
      "volume": "22312420"
    },
    {
      "date": "2025-01-14",
      "open": "9.155",
      "high": "9.26",
      "low": "9.155",
      "close": "9.24",
      "volume": "15349770"
    },
    {
      "date": "2025-01-15",
      "open": "9.40",
      "high": "9.4519",
      "low": "9.31",
      "close": "9.39",
      "volume": "12866110"
    },
    {
      "date": "2025-01-16",
      "open": "9.39",
      "high": "9.56",
      "low": "9.38",
      "close": "9.55",
      "volume": "17485680"
    },
    {
      "date": "2025-01-17",
      "open": "9.58",
      "high": "9.65",
      "low": "9.56",
      "close": "9.61",
      "volume": "17710260"
    },
    {
      "date": "2025-01-21",
      "open": "9.645",
      "high": "9.73",
      "low": "9.63",
      "close": "9.73",
      "volume": "16516640"
    },
    {
      "date": "2025-01-22",
      "open": "9.715",
      "high": "9.77",
      "low": "9.67",
      "close": "9.71",
      "volume": "14550840"
    },
    {
      "date": "2025-01-23",
      "open": "9.71",
      "high": "9.74",
      "low": "9.62",
      "close": "9.64",
      "volume": "19790540"
    },
    {
      "date": "2025-01-24",
      "open": "9.645",
      "high": "9.73",
      "low": "9.63",
      "close": "9.68",
      "volume": "16119480"
    },
    {
      "date": "2025-01-27",
      "open": "9.69",
      "high": "9.84",
      "low": "9.655",
      "close": "9.79",
      "volume": "27647350"
    },
    {
      "date": "2025-01-28",
      "open": "9.70",
      "high": "9.885",
      "low": "9.70",
      "close": "9.87",
      "volume": "26473970"
    },
    {
      "date": "2025-01-29",
      "open": "9.87",
      "high": "9.96",
      "low": "9.79",
      "close": "9.83",
      "volume": "16377900"
    },
    {
      "date": "2025-01-30",
      "open": "9.92",
      "high": "10.09",
      "low": "9.9099",
      "close": "10.08",
      "volume": "32159790"
    },
    {
      "date": "2025-01-31",
      "open": "9.97",
      "high": "10.06",
      "low": "9.91",
      "close": "9.97",
      "volume": "29666200"
    },
    {
      "date": "2025-02-03",
      "open": "9.72",
      "high": "10.00",
      "low": "9.69",
      "close": "9.95",
      "volume": "22185360"
    },
    {
      "date": "2025-02-04",
      "open": "9.93",
      "high": "10.085",
      "low": "9.90",
      "close": "10.07",
      "volume": "20719930"
    },
    {
      "date": "2025-02-05",
      "open": "10.06",
      "high": "10.13",
      "low": "10.0548",
      "close": "10.11",
      "volume": "20459350"
    },
    {
      "date": "2025-02-06",
      "open": "10.11",
      "high": "10.17",
      "low": "10.09",
      "close": "10.14",
      "volume": "13017330"
    },
    {
      "date": "2025-02-07",
      "open": "10.13",
      "high": "10.14",
      "low": "10.03",
      "close": "10.07",
      "volume": "17495600"
    },
    {
      "date": "2025-02-10",
      "open": "10.092",
      "high": "10.15",
      "low": "10.05",
      "close": "10.14",
      "volume": "15229780"
    },
    {
      "date": "2025-02-11",
      "open": "10.16",
      "high": "10.19",
      "low": "10.10",
      "close": "10.18",
      "volume": "20220000"
    },
    {
      "date": "2025-02-12",
      "open": "10.08",
      "high": "10.19",
      "low": "10.05",
      "close": "10.18",
      "volume": "17805750"
    },
    {
      "date": "2025-02-13",
      "open": "10.19",
      "high": "10.33",
      "low": "10.19",
      "close": "10.32",
      "volume": "18691670"
    },
    {
      "date": "2025-02-14",
      "open": "10.348",
      "high": "10.45",
      "low": "10.348",
      "close": "10.43",
      "volume": "19586100"
    },
    {
      "date": "2025-02-18",
      "open": "10.438",
      "high": "10.49",
      "low": "10.42",
      "close": "10.49",
      "volume": "21138720"
    },
    {
      "date": "2025-02-19",
      "open": "10.455",
      "high": "10.52",
      "low": "10.44",
      "close": "10.47",
      "volume": "16002940"
    },
    {
      "date": "2025-02-20",
      "open": "10.48",
      "high": "10.555",
      "low": "10.46",
      "close": "10.53",
      "volume": "14214740"
    },
    {
      "date": "2025-02-21",
      "open": "10.56",
      "high": "10.62",
      "low": "10.49",
      "close": "10.54",
      "volume": "32466750"
    },
    {
      "date": "2025-02-24",
      "open": "10.56",
      "high": "10.56",
      "low": "10.44",
      "close": "10.49",
      "volume": "24672180"
    },
    {
      "date": "2025-02-25",
      "open": "10.50",
      "high": "10.57",
      "low": "10.46",
      "close": "10.52",
      "volume": "21388630"
    },
    {
      "date": "2025-02-26",
      "open": "10.55",
      "high": "10.6282",
      "low": "10.49",
      "close": "10.51",
      "volume": "29634810"
    },
    {
      "date": "2025-02-27",
      "open": "10.52",
      "high": "10.54",
      "low": "10.41",
      "close": "10.42",
      "volume": "24925810"
    },
    {
      "date": "2025-02-28",
      "open": "10.315",
      "high": "10.46",
      "low": "10.31",
      "close": "10.43",
      "volume": "22008210"
    },
    {
      "date": "2025-03-03",
      "open": "10.405",
      "high": "10.445",
      "low": "10.21",
      "close": "10.29",
      "volume": "24560060"
    },
    {
      "date": "2025-03-04",
      "open": "10.165",
      "high": "10.33",
      "low": "10.06",
      "close": "10.22",
      "volume": "32560880"
    },
    {
      "date": "2025-03-05",
      "open": "10.22",
      "high": "10.29",
      "low": "10.17",
      "close": "10.29",
      "volume": "19006730"
    },
    {
      "date": "2025-03-06",
      "open": "10.255",
      "high": "10.28",
      "low": "10.08",
      "close": "10.14",
      "volume": "21580680"
    },
    {
      "date": "2025-03-07",
      "open": "10.145",
      "high": "10.41",
      "low": "10.13",
      "close": "10.38",
      "volume": "28431990"
    },
    {
      "date": "2025-03-10",
      "open": "10.32",
      "high": "10.53",
      "low": "10.20",
      "close": "10.23",
      "volume": "31901110"
    },
    {
      "date": "2025-03-11",
      "open": "10.26",
      "high": "10.31",
      "low": "9.90",
      "close": "10.02",
      "volume": "35984790"
    },
    {
      "date": "2025-03-12",
      "open": "10.02",
      "high": "10.17",
      "low": "9.99",
      "close": "10.09",
      "volume": "25710980"
    },
    {
      "date": "2025-03-13",
      "open": "10.11",
      "high": "10.255",
      "low": "10.02",
      "close": "10.04",
      "volume": "19986470"
    },
    {
      "date": "2025-03-14",
      "open": "10.12",
      "high": "10.25",
      "low": "10.09",
      "close": "10.24",
      "volume": "18409630"
    },
    {
      "date": "2025-03-17",
      "open": "10.285",
      "high": "10.36",
      "low": "10.25",
      "close": "10.35",
      "volume": "20102060"
    },
    {
      "date": "2025-03-18",
      "open": "10.34",
      "high": "10.42",
      "low": "10.30",
      "close": "10.39",
      "volume": "18769180"
    },
    {
      "date": "2025-03-19",
      "open": "10.375",
      "high": "10.44",
      "low": "10.27",
      "close": "10.36",
      "volume": "21517840"
    },
    {
      "date": "2025-03-20",
      "open": "10.35",
      "high": "10.36",
      "low": "10.27",
      "close": "10.29",
      "volume": "17487450"
    },
    {
      "date": "2025-03-21",
      "open": "10.27",
      "high": "10.31",
      "low": "10.16",
      "close": "10.17",
      "volume": "26068850"
    },
    {
      "date": "2025-03-24",
      "open": "10.22",
      "high": "10.25",
      "low": "10.10",
      "close": "10.13",
      "volume": "21415130"
    },
    {
      "date": "2025-03-25",
      "open": "10.17",
      "high": "10.18",
      "low": "9.88",
      "close": "9.93",
      "volume": "30109430"
    },
    {
      "date": "2025-03-26",
      "open": "9.95",
      "high": "9.98",
      "low": "9.73",
      "close": "9.76",
      "volume": "31731210"
    },
    {
      "date": "2025-03-27",
      "open": "9.735",
      "high": "9.87",
      "low": "9.70",
      "close": "9.76",
      "volume": "25511220"
    },
    {
      "date": "2025-03-28",
      "open": "9.78",
      "high": "9.78",
      "low": "9.49",
      "close": "9.52",
      "volume": "34386210"
    },
    {
      "date": "2025-03-31",
      "open": "9.34",
      "high": "9.61",
      "low": "9.28",
      "close": "9.58",
      "volume": "29356520"
    },
    {
      "date": "2025-04-01",
      "open": "9.545",
      "high": "9.56",
      "low": "9.38",
      "close": "9.49",
      "volume": "25464440"
    },
    {
      "date": "2025-04-02",
      "open": "9.45",
      "high": "9.51",
      "low": "9.39",
      "close": "9.48",
      "volume": "25564850"
    },
    {
      "date": "2025-04-03",
      "open": "9.26",
      "high": "9.42",
      "low": "9.24",
      "close": "9.34",
      "volume": "37605180"
    },
    {
      "date": "2025-04-04",
      "open": "9.23",
      "high": "9.24",
      "low": "8.905",
      "close": "8.98",
      "volume": "49579900"
    },
    {
      "date": "2025-04-07",
      "open": "8.59",
      "high": "9.25",
      "low": "8.495",
      "close": "8.66",
      "volume": "59773360"
    },
    {
      "date": "2025-04-08",
      "open": "8.99",
      "high": "9.05",
      "low": "8.47",
      "close": "8.54",
      "volume": "46150190"
    },
    {
      "date": "2025-04-09",
      "open": "8.445",
      "high": "8.94",
      "low": "7.85",
      "close": "8.91",
      "volume": "90477000"
    },
    {
      "date": "2025-04-10",
      "open": "8.80",
      "high": "8.82",
      "low": "8.00",
      "close": "8.12",
      "volume": "70729800"
    },
    {
      "date": "2025-04-11",
      "open": "8.16",
      "high": "8.36",
      "low": "7.88",
      "close": "8.35",
      "volume": "56283020"
    },
    {
      "date": "2025-04-14",
      "open": "8.53",
      "high": "8.63",
      "low": "8.32",
      "close": "8.44",
      "volume": "50345320"
    },
    {
      "date": "2025-04-15",
      "open": "8.455",
      "high": "8.62",
      "low": "8.41",
      "close": "8.41",
      "volume": "36433860"
    },
    {
      "date": "2025-04-16",
      "open": "8.43",
      "high": "8.46",
      "low": "8.26",
      "close": "8.30",
      "volume": "33383160"
    },
    {
      "date": "2025-04-17",
      "open": "8.33",
      "high": "8.45",
      "low": "8.30",
      "close": "8.34",
      "volume": "39143730"
    },
    {
      "date": "2025-04-21",
      "open": "8.30",
      "high": "8.31",
      "low": "8.07",
      "close": "8.16",
      "volume": "32975580"
    },
    {
      "date": "2025-04-22",
      "open": "8.33",
      "high": "8.49",
      "low": "8.32",
      "close": "8.45",
      "volume": "39206180"
    },
    {
      "date": "2025-04-23",
      "open": "8.73",
      "high": "8.76",
      "low": "8.54",
      "close": "8.61",
      "volume": "33817150"
    },
    {
      "date": "2025-04-24",
      "open": "8.63",
      "high": "8.76",
      "low": "8.52",
      "close": "8.72",
      "volume": "32100050"
    },
    {
      "date": "2025-04-25",
      "open": "8.71",
      "high": "8.87",
      "low": "8.65",
      "close": "8.85",
      "volume": "36563090"
    },
    {
      "date": "2025-04-28",
      "open": "8.89",
      "high": "9.06",
      "low": "8.8695",
      "close": "9.02",
      "volume": "30131920"
    },
    {
      "date": "2025-04-29",
      "open": "9.02",
      "high": "9.09",
      "low": "8.93",
      "close": "9.07",
      "volume": "37532300"
    },
    {
      "date": "2025-04-30",
      "open": "8.84",
      "high": "8.87",
      "low": "8.69",
      "close": "8.83",
      "volume": "29521590"
    },
    {
      "date": "2025-05-01",
      "open": "8.835",
      "high": "8.92",
      "low": "8.80",
      "close": "8.81",
      "volume": "30208710"
    },
    {
      "date": "2025-05-02",
      "open": "8.855",
      "high": "8.90",
      "low": "8.73",
      "close": "8.79",
      "volume": "35340840"
    },
    {
      "date": "2025-05-05",
      "open": "8.75",
      "high": "8.83",
      "low": "8.70",
      "close": "8.76",
      "volume": "18162630"
    },
    {
      "date": "2025-05-06",
      "open": "8.705",
      "high": "8.74",
      "low": "8.61",
      "close": "8.68",
      "volume": "26708690"
    },
    {
      "date": "2025-05-07",
      "open": "8.68",
      "high": "8.78",
      "low": "8.65",
      "close": "8.72",
      "volume": "24685230"
    },
    {
      "date": "2025-05-08",
      "open": "8.78",
      "high": "8.9269",
      "low": "8.76",
      "close": "8.88",
      "volume": "25188950"
    },
    {
      "date": "2025-05-09",
      "open": "8.935",
      "high": "8.96",
      "low": "8.79",
      "close": "8.79",
      "volume": "26186100"
    },
    {
      "date": "2025-05-12",
      "open": "8.975",
      "high": "9.01",
      "low": "8.89",
      "close": "9.00",
      "volume": "26022930"
    },
    {
      "date": "2025-05-13",
      "open": "9.03",
      "high": "9.10",
      "low": "8.98",
      "close": "9.07",
      "volume": "25008520"
    },
    {
      "date": "2025-05-14",
      "open": "9.095",
      "high": "9.10",
      "low": "8.86",
      "close": "8.96",
      "volume": "37607700"
    },
    {
      "date": "2025-05-15",
      "open": "8.97",
      "high": "9.09",
      "low": "8.91",
      "close": "9.08",
      "volume": "21036720"
    },
    {
      "date": "2025-05-16",
      "open": "9.10",
      "high": "9.21",
      "low": "9.08",
      "close": "9.18",
      "volume": "13987230"
    },
    {
      "date": "2025-05-19",
      "open": "9.015",
      "high": "9.16",
      "low": "8.99",
      "close": "9.15",
      "volume": "25922860"
    },
    {
      "date": "2025-05-20",
      "open": "9.12",
      "high": "9.26",
      "low": "9.12",
      "close": "9.19",
      "volume": "22923090"
    },
    {
      "date": "2025-05-21",
      "open": "9.155",
      "high": "9.16",
      "low": "8.80",
      "close": "8.80",
      "volume": "47352900"
    },
    {
      "date": "2025-05-22",
      "open": "8.76",
      "high": "8.88",
      "low": "8.65",
      "close": "8.81",
      "volume": "48796900"
    },
    {
      "date": "2025-05-23",
      "open": "8.76",
      "high": "8.89",
      "low": "8.715",
      "close": "8.84",
      "volume": "36904730"
    },
    {
      "date": "2025-05-27",
      "open": "8.94",
      "high": "8.99",
      "low": "8.83",
      "close": "8.98",
      "volume": "29755390"
    },
    {
      "date": "2025-05-28",
      "open": "9.00",
      "high": "9.16",
      "low": "8.99",
      "close": "9.08",
      "volume": "31598000"
    },
    {
      "date": "2025-05-29",
      "open": "9.14",
      "high": "9.18",
      "low": "9.04",
      "close": "9.11",
      "volume": "35162000"
    },
    {
      "date": "2025-05-30",
      "open": "8.97",
      "high": "8.9899",
      "low": "8.85",
      "close": "8.94",
      "volume": "36726110"
    },
    {
      "date": "2025-06-02",
      "open": "8.90",
      "high": "8.915",
      "low": "8.80",
      "close": "8.83",
      "volume": "24277930"
    },
    {
      "date": "2025-06-03",
      "open": "8.83",
      "high": "9.04",
      "low": "8.795",
      "close": "8.99",
      "volume": "31225360"
    },
    {
      "date": "2025-06-04",
      "open": "9.00",
      "high": "9.06",
      "low": "8.93",
      "close": "9.04",
      "volume": "22685380"
    },
    {
      "date": "2025-06-05",
      "open": "9.04",
      "high": "9.13",
      "low": "9.01",
      "close": "9.04",
      "volume": "24995430"
    },
    {
      "date": "2025-06-06",
      "open": "9.08",
      "high": "9.15",
      "low": "9.07",
      "close": "9.12",
      "volume": "19623220"
    },
    {
      "date": "2025-06-09",
      "open": "9.15",
      "high": "9.27",
      "low": "9.115",
      "close": "9.21",
      "volume": "25371160"
    },
    {
      "date": "2025-06-10",
      "open": "9.255",
      "high": "9.34",
      "low": "9.245",
      "close": "9.33",
      "volume": "19759930"
    },
    {
      "date": "2025-06-11",
      "open": "9.40",
      "high": "9.44",
      "low": "9.28",
      "close": "9.32",
      "volume": "22280760"
    },
    {
      "date": "2025-06-12",
      "open": "9.295",
      "high": "9.42",
      "low": "9.2805",
      "close": "9.40",
      "volume": "17601150"
    },
    {
      "date": "2025-06-13",
      "open": "9.345",
      "high": "9.41",
      "low": "9.27",
      "close": "9.30",
      "volume": "23757980"
    },
    {
      "date": "2025-06-16",
      "open": "9.355",
      "high": "9.45",
      "low": "9.32",
      "close": "9.33",
      "volume": "16685910"
    },
    {
      "date": "2025-06-17",
      "open": "9.33",
      "high": "9.34",
      "low": "9.17",
      "close": "9.19",
      "volume": "24040950"
    },
    {
      "date": "2025-06-18",
      "open": "9.19",
      "high": "9.35",
      "low": "9.17",
      "close": "9.26",
      "volume": "23940270"
    },
    {
      "date": "2025-06-20",
      "open": "9.302",
      "high": "9.33",
      "low": "9.24",
      "close": "9.24",
      "volume": "32344770"
    },
    {
      "date": "2025-06-23",
      "open": "9.245",
      "high": "9.26",
      "low": "9.05",
      "close": "9.20",
      "volume": "34293560"
    },
    {
      "date": "2025-06-24",
      "open": "9.26",
      "high": "9.35",
      "low": "9.24",
      "close": "9.31",
      "volume": "24780100"
    },
    {
      "date": "2025-06-25",
      "open": "9.31",
      "high": "9.35",
      "low": "9.23",
      "close": "9.23",
      "volume": "19304880"
    },
    {
      "date": "2025-06-26",
      "open": "9.27",
      "high": "9.33",
      "low": "9.22",
      "close": "9.32",
      "volume": "20267960"
    },
    {
      "date": "2025-06-27",
      "open": "9.34",
      "high": "9.37",
      "low": "9.20",
      "close": "9.28",
      "volume": "27927330"
    },
    {
      "date": "2025-06-30",
      "open": "9.215",
      "high": "9.25",
      "low": "9.08",
      "close": "9.19",
      "volume": "21810810"
    },
    {
      "date": "2025-07-01",
      "open": "9.19",
      "high": "9.38",
      "low": "9.15",
      "close": "9.34",
      "volume": "26470330"
    },
    {
      "date": "2025-07-02",
      "open": "9.345",
      "high": "9.44",
      "low": "9.32",
      "close": "9.42",
      "volume": "21248160"
    },
    {
      "date": "2025-07-03",
      "open": "9.42",
      "high": "9.5099",
      "low": "9.38",
      "close": "9.39",
      "volume": "17472450"
    },
    {
      "date": "2025-07-07",
      "open": "9.38",
      "high": "9.45",
      "low": "9.33",
      "close": "9.36",
      "volume": "21703560"
    },
    {
      "date": "2025-07-08",
      "open": "9.375",
      "high": "9.50",
      "low": "9.37",
      "close": "9.42",
      "volume": "20213900"
    },
    {
      "date": "2025-07-09",
      "open": "9.45",
      "high": "9.54",
      "low": "9.43",
      "close": "9.50",
      "volume": "17492090"
    },
    {
      "date": "2025-07-10",
      "open": "9.495",
      "high": "9.53",
      "low": "9.43",
      "close": "9.45",
      "volume": "18214540"
    },
    {
      "date": "2025-07-11",
      "open": "9.41",
      "high": "9.46",
      "low": "9.36",
      "close": "9.40",
      "volume": "15646500"
    },
    {
      "date": "2025-07-14",
      "open": "9.40",
      "high": "9.41",
      "low": "9.28",
      "close": "9.31",
      "volume": "19601740"
    },
    {
      "date": "2025-07-15",
      "open": "9.335",
      "high": "9.37",
      "low": "9.20",
      "close": "9.20",
      "volume": "20812150"
    },
    {
      "date": "2025-07-16",
      "open": "9.23",
      "high": "9.30",
      "low": "9.16",
      "close": "9.27",
      "volume": "19916900"
    },
    {
      "date": "2025-07-17",
      "open": "9.27",
      "high": "9.33",
      "low": "9.20",
      "close": "9.28",
      "volume": "23439800"
    },
    {
      "date": "2025-07-18",
      "open": "9.32",
      "high": "9.35",
      "low": "9.23",
      "close": "9.25",
      "volume": "13894640"
    },
    {
      "date": "2025-07-21",
      "open": "9.295",
      "high": "9.34",
      "low": "9.22",
      "close": "9.23",
      "volume": "26483170"
    },
    {
      "date": "2025-07-22",
      "open": "9.15",
      "high": "9.475",
      "low": "9.115",
      "close": "9.37",
      "volume": "31647200"
    },
    {
      "date": "2025-07-23",
      "open": "9.39",
      "high": "9.59",
      "low": "9.39",
      "close": "9.59",
      "volume": "30079740"
    },
    {
      "date": "2025-07-24",
      "open": "9.54",
      "high": "9.67",
      "low": "9.48",
      "close": "9.62",
      "volume": "25467540"
    },
    {
      "date": "2025-07-25",
      "open": "9.635",
      "high": "9.72",
      "low": "9.56",
      "close": "9.71",
      "volume": "16593520"
    },
    {
      "date": "2025-07-28",
      "open": "9.72",
      "high": "9.77",
      "low": "9.61",
      "close": "9.68",
      "volume": "21641530"
    },
    {
      "date": "2025-07-29",
      "open": "9.71",
      "high": "9.76",
      "low": "9.65",
      "close": "9.74",
      "volume": "19697330"
    },
    {
      "date": "2025-07-30",
      "open": "9.76",
      "high": "9.77",
      "low": "9.59",
      "close": "9.60",
      "volume": "24386540"
    },
    {
      "date": "2025-07-31",
      "open": "9.50",
      "high": "9.5095",
      "low": "9.37",
      "close": "9.43",
      "volume": "23478050"
    },
    {
      "date": "2025-08-01",
      "open": "9.44",
      "high": "9.53",
      "low": "9.415",
      "close": "9.48",
      "volume": "22447320"
    },
    {
      "date": "2025-08-04",
      "open": "9.48",
      "high": "9.64",
      "low": "9.48",
      "close": "9.63",
      "volume": "19538150"
    },
    {
      "date": "2025-08-05",
      "open": "9.632",
      "high": "9.675",
      "low": "9.54",
      "close": "9.60",
      "volume": "13697730"
    },
    {
      "date": "2025-08-06",
      "open": "9.58",
      "high": "9.58",
      "low": "9.42",
      "close": "9.42",
      "volume": "16652820"
    },
    {
      "date": "2025-08-07",
      "open": "9.47",
      "high": "9.5465",
      "low": "9.40",
      "close": "9.41",
      "volume": "14292030"
    },
    {
      "date": "2025-08-08",
      "open": "9.44",
      "high": "9.49",
      "low": "9.42",
      "close": "9.45",
      "volume": "10853060"
    },
    {
      "date": "2025-08-11",
      "open": "9.48",
      "high": "9.50",
      "low": "9.31",
      "close": "9.33",
      "volume": "18447920"
    },
    {
      "date": "2025-08-12",
      "open": "9.40",
      "high": "9.48",
      "low": "9.37",
      "close": "9.46",
      "volume": "16372020"
    },
    {
      "date": "2025-08-13",
      "open": "9.46",
      "high": "9.66",
      "low": "9.46",
      "close": "9.66",
      "volume": "18695440"
    },
    {
      "date": "2025-08-14",
      "open": "9.589",
      "high": "9.63",
      "low": "9.54",
      "close": "9.61",
      "volume": "10312190"
    },
    {
      "date": "2025-08-15",
      "open": "9.64",
      "high": "9.66",
      "low": "9.61",
      "close": "9.63",
      "volume": "9906482"
    },
    {
      "date": "2025-08-18",
      "open": "9.63",
      "high": "9.66",
      "low": "9.57",
      "close": "9.58",
      "volume": "12514080"
    },
    {
      "date": "2025-08-19",
      "open": "9.61",
      "high": "9.67",
      "low": "9.59",
      "close": "9.61",
      "volume": "10598630"
    },
    {
      "date": "2025-08-20",
      "open": "9.63",
      "high": "9.72",
      "low": "9.63",
      "close": "9.71",
      "volume": "15990290"
    },
    {
      "date": "2025-08-21",
      "open": "9.698",
      "high": "9.70",
      "low": "9.63",
      "close": "9.64",
      "volume": "15865240"
    },
    {
      "date": "2025-08-22",
      "open": "9.66",
      "high": "9.92",
      "low": "9.66",
      "close": "9.88",
      "volume": "24552620"
    },
    {
      "date": "2025-08-25",
      "open": "9.87",
      "high": "9.92",
      "low": "9.81",
      "close": "9.82",
      "volume": "18571840"
    },
    {
      "date": "2025-08-26",
      "open": "9.81",
      "high": "9.83",
      "low": "9.75",
      "close": "9.80",
      "volume": "18616010"
    },
    {
      "date": "2025-08-27",
      "open": "9.80",
      "high": "9.855",
      "low": "9.77",
      "close": "9.80",
      "volume": "16945920"
    },
    {
      "date": "2025-08-28",
      "open": "9.84",
      "high": "9.84",
      "low": "9.77",
      "close": "9.79",
      "volume": "18365120"
    },
    {
      "date": "2025-08-29",
      "open": "9.70",
      "high": "9.76",
      "low": "9.635",
      "close": "9.76",
      "volume": "13990720"
    },
    {
      "date": "2025-09-02",
      "open": "9.63",
      "high": "9.76",
      "low": "9.62",
      "close": "9.76",
      "volume": "17737830"
    },
    {
      "date": "2025-09-03",
      "open": "9.76",
      "high": "9.96",
      "low": "9.74",
      "close": "9.95",
      "volume": "19333370"
    },
    {
      "date": "2025-09-04",
      "open": "9.95",
      "high": "10.24",
      "low": "9.94",
      "close": "10.20",
      "volume": "37086450"
    },
    {
      "date": "2025-09-05",
      "open": "10.30",
      "high": "10.38",
      "low": "10.27",
      "close": "10.37",
      "volume": "27546950"
    },
    {
      "date": "2025-09-08",
      "open": "10.38",
      "high": "10.41",
      "low": "10.31",
      "close": "10.34",
      "volume": "23386090"
    },
    {
      "date": "2025-09-09",
      "open": "10.37",
      "high": "10.44",
      "low": "10.30",
      "close": "10.35",
      "volume": "28855340"
    },
    {
      "date": "2025-09-10",
      "open": "10.36",
      "high": "10.44",
      "low": "10.23",
      "close": "10.25",
      "volume": "26282150"
    },
    {
      "date": "2025-09-11",
      "open": "10.26",
      "high": "10.3151",
      "low": "10.20",
      "close": "10.23",
      "volume": "15814970"
    },
    {
      "date": "2025-09-12",
      "open": "10.23",
      "high": "10.24",
      "low": "10.14",
      "close": "10.18",
      "volume": "14407310"
    },
    {
      "date": "2025-09-15",
      "open": "10.185",
      "high": "10.23",
      "low": "10.16",
      "close": "10.19",
      "volume": "12785710"
    },
    {
      "date": "2025-09-16",
      "open": "10.21",
      "high": "10.23",
      "low": "10.09",
      "close": "10.13",
      "volume": "15244060"
    },
    {
      "date": "2025-09-17",
      "open": "10.18",
      "high": "10.31",
      "low": "10.14",
      "close": "10.21",
      "volume": "19431950"
    },
    {
      "date": "2025-09-18",
      "open": "10.20",
      "high": "10.2301",
      "low": "10.08",
      "close": "10.10",
      "volume": "13952890"
    },
    {
      "date": "2025-09-19",
      "open": "10.12",
      "high": "10.13",
      "low": "9.94",
      "close": "9.97",
      "volume": "33504920"
    },
    {
      "date": "2025-09-22",
      "open": "9.98",
      "high": "9.99",
      "low": "9.71",
      "close": "9.72",
      "volume": "28970160"
    },
    {
      "date": "2025-09-23",
      "open": "9.75",
      "high": "9.85",
      "low": "9.7208",
      "close": "9.81",
      "volume": "21551610"
    },
    {
      "date": "2025-09-24",
      "open": "9.84",
      "high": "9.84",
      "low": "9.73",
      "close": "9.76",
      "volume": "18438000"
    },
    {
      "date": "2025-09-25",
      "open": "9.73",
      "high": "9.80",
      "low": "9.66",
      "close": "9.76",
      "volume": "19326730"
    },
    {
      "date": "2025-09-26",
      "open": "9.79",
      "high": "9.95",
      "low": "9.77",
      "close": "9.84",
      "volume": "23221680"
    },
    {
      "date": "2025-09-29",
      "open": "9.92",
      "high": "9.93",
      "low": "9.77",
      "close": "9.84",
      "volume": "21118780"
    },
    {
      "date": "2025-09-30",
      "open": "9.74",
      "high": "9.81",
      "low": "9.68",
      "close": "9.79",
      "volume": "18036300"
    },
    {
      "date": "2025-10-01",
      "open": "9.781",
      "high": "9.94",
      "low": "9.74",
      "close": "9.93",
      "volume": "27286650"
    },
    {
      "date": "2025-10-02",
      "open": "9.94",
      "high": "10.03",
      "low": "9.84",
      "close": "10.01",
      "volume": "17661900"
    },
    {
      "date": "2025-10-03",
      "open": "10.03",
      "high": "10.12",
      "low": "10.02",
      "close": "10.06",
      "volume": "14348110"
    },
    {
      "date": "2025-10-06",
      "open": "10.06",
      "high": "10.07",
      "low": "9.86",
      "close": "9.88",
      "volume": "20717410"
    },
    {
      "date": "2025-10-07",
      "open": "9.92",
      "high": "10.05",
      "low": "9.895",
      "close": "9.99",
      "volume": "17801390"
    },
    {
      "date": "2025-10-08",
      "open": "10.015",
      "high": "10.16",
      "low": "10.015",
      "close": "10.16",
      "volume": "17601730"
    },
    {
      "date": "2025-10-09",
      "open": "10.18",
      "high": "10.22",
      "low": "9.98",
      "close": "10.00",
      "volume": "17521470"
    },
    {
      "date": "2025-10-10",
      "open": "10.055",
      "high": "10.10",
      "low": "9.895",
      "close": "9.93",
      "volume": "22233210"
    },
    {
      "date": "2025-10-13",
      "open": "9.97",
      "high": "10.05",
      "low": "9.86",
      "close": "9.99",
      "volume": "16351760"
    },
    {
      "date": "2025-10-14",
      "open": "9.94",
      "high": "10.05",
      "low": "9.84",
      "close": "10.01",
      "volume": "19506750"
    },
    {
      "date": "2025-10-15",
      "open": "10.045",
      "high": "10.05",
      "low": "9.95",
      "close": "10.02",
      "volume": "15618880"
    },
    {
      "date": "2025-10-16",
      "open": "10.04",
      "high": "10.09",
      "low": "9.89",
      "close": "9.92",
      "volume": "21702670"
    },
    {
      "date": "2025-10-17",
      "open": "9.91",
      "high": "9.995",
      "low": "9.86",
      "close": "9.99",
      "volume": "17500850"
    },
    {
      "date": "2025-10-20",
      "open": "10.00",
      "high": "10.15",
      "low": "9.96",
      "close": "10.10",
      "volume": "25049940"
    },
    {
      "date": "2025-10-21",
      "open": "10.10",
      "high": "10.11",
      "low": "9.92",
      "close": "10.05",
      "volume": "20254210"
    },
    {
      "date": "2025-10-22",
      "open": "10.06",
      "high": "10.25",
      "low": "10.06",
      "close": "10.20",
      "volume": "26568180"
    },
    {
      "date": "2025-10-23",
      "open": "10.22",
      "high": "10.27",
      "low": "10.08",
      "close": "10.09",
      "volume": "19794560"
    },
    {
      "date": "2025-10-24",
      "open": "10.16",
      "high": "10.30",
      "low": "10.15",
      "close": "10.20",
      "volume": "24228940"
    },
    {
      "date": "2025-10-27",
      "open": "10.265",
      "high": "10.36",
      "low": "10.245",
      "close": "10.30",
      "volume": "26179310"
    },
    {
      "date": "2025-10-28",
      "open": "10.29",
      "high": "10.31",
      "low": "10.16",
      "close": "10.19",
      "volume": "23693170"
    },
    {
      "date": "2025-10-29",
      "open": "10.20",
      "high": "10.27",
      "low": "10.04",
      "close": "10.06",
      "volume": "29271910"
    },
    {
      "date": "2025-10-30",
      "open": "10.07",
      "high": "10.10",
      "low": "9.96",
      "close": "10.00",
      "volume": "30335460"
    },
    {
      "date": "2025-10-31",
      "open": "9.95",
      "high": "10.03",
      "low": "9.85",
      "close": "10.00",
      "volume": "21561010"
    },
    {
      "date": "2025-11-03",
      "open": "9.99",
      "high": "10.07",
      "low": "9.88",
      "close": "10.05",
      "volume": "22232870"
    },
    {
      "date": "2025-11-04",
      "open": "9.975",
      "high": "10.20",
      "low": "9.95",
      "close": "10.18",
      "volume": "28393740"
    },
    {
      "date": "2025-11-05",
      "open": "10.18",
      "high": "10.30",
      "low": "10.18",
      "close": "10.24",
      "volume": "20304330"
    },
    {
      "date": "2025-11-06",
      "open": "10.24",
      "high": "10.29",
      "low": "10.20",
      "close": "10.21",
      "volume": "19952110"
    },
    {
      "date": "2025-11-07",
      "open": "10.18",
      "high": "10.34",
      "low": "10.17",
      "close": "10.34",
      "volume": "20848520"
    },
    {
      "date": "2025-11-10",
      "open": "10.35",
      "high": "10.38",
      "low": "10.22",
      "close": "10.25",
      "volume": "19099070"
    },
    {
      "date": "2025-11-11",
      "open": "10.27",
      "high": "10.37",
      "low": "10.27",
      "close": "10.31",
      "volume": "23743480"
    },
    {
      "date": "2025-11-12",
      "open": "10.33",
      "high": "10.37",
      "low": "10.15",
      "close": "10.20",
      "volume": "23366990"
    },
    {
      "date": "2025-11-13",
      "open": "10.18",
      "high": "10.22",
      "low": "10.11",
      "close": "10.14",
      "volume": "21329980"
    },
    {
      "date": "2025-11-14",
      "open": "10.12",
      "high": "10.23",
      "low": "10.045",
      "close": "10.15",
      "volume": "18352480"
    },
    {
      "date": "2025-11-17",
      "open": "10.18",
      "high": "10.23",
      "low": "10.07",
      "close": "10.10",
      "volume": "18416060"
    },
    {
      "date": "2025-11-18",
      "open": "10.09",
      "high": "10.1599",
      "low": "10.06",
      "close": "10.11",
      "volume": "20994690"
    },
    {
      "date": "2025-11-19",
      "open": "10.115",
      "high": "10.1365",
      "low": "10.05",
      "close": "10.08",
      "volume": "15635160"
    },
    {
      "date": "2025-11-20",
      "open": "10.11",
      "high": "10.23",
      "low": "10.06",
      "close": "10.07",
      "volume": "19881240"
    },
    {
      "date": "2025-11-21",
      "open": "10.09",
      "high": "10.325",
      "low": "10.065",
      "close": "10.28",
      "volume": "25257300"
    },
    {
      "date": "2025-11-24",
      "open": "10.295",
      "high": "10.325",
      "low": "10.23",
      "close": "10.30",
      "volume": "28355280"
    },
    {
      "date": "2025-11-25",
      "open": "10.32",
      "high": "10.41",
      "low": "10.27",
      "close": "10.40",
      "volume": "39553350"
    },
    {
      "date": "2025-11-26",
      "open": "10.415",
      "high": "10.64",
      "low": "10.41",
      "close": "10.56",
      "volume": "32234920"
    },
    {
      "date": "2025-11-28",
      "open": "10.48",
      "high": "10.58",
      "low": "10.465",
      "close": "10.49",
      "volume": "16884590"
    },
    {
      "date": "2025-12-01",
      "open": "10.41",
      "high": "10.49",
      "low": "10.39",
      "close": "10.46",
      "volume": "21370070"
    },
    {
      "date": "2025-12-02",
      "open": "10.47",
      "high": "10.54",
      "low": "10.45",
      "close": "10.46",
      "volume": "17951150"
    },
    {
      "date": "2025-12-03",
      "open": "10.50",
      "high": "10.58",
      "low": "10.45",
      "close": "10.46",
      "volume": "17112360"
    },
    {
      "date": "2025-12-04",
      "open": "10.47",
      "high": "10.5272",
      "low": "10.44",
      "close": "10.49",
      "volume": "16026220"
    },
    {
      "date": "2025-12-05",
      "open": "10.51",
      "high": "10.67",
      "low": "10.465",
      "close": "10.62",
      "volume": "23149460"
    },
    {
      "date": "2025-12-08",
      "open": "10.645",
      "high": "10.6499",
      "low": "10.47",
      "close": "10.49",
      "volume": "19220580"
    },
    {
      "date": "2025-12-09",
      "open": "10.50",
      "high": "10.58",
      "low": "10.33",
      "close": "10.34",
      "volume": "19150350"
    },
    {
      "date": "2025-12-10",
      "open": "10.362",
      "high": "10.42",
      "low": "10.29",
      "close": "10.38",
      "volume": "14403920"
    },
    {
      "date": "2025-12-11",
      "open": "10.40",
      "high": "10.43",
      "low": "10.28",
      "close": "10.30",
      "volume": "12046540"
    },
    {
      "date": "2025-12-12",
      "open": "10.30",
      "high": "10.43",
      "low": "10.30",
      "close": "10.32",
      "volume": "12078660"
    },
    {
      "date": "2025-12-15",
      "open": "10.36",
      "high": "10.40",
      "low": "10.275",
      "close": "10.36",
      "volume": "15347060"
    },
    {
      "date": "2025-12-16",
      "open": "10.37",
      "high": "10.4099",
      "low": "10.31",
      "close": "10.33",
      "volume": "11534380"
    },
    {
      "date": "2025-12-17",
      "open": "10.365",
      "high": "10.58",
      "low": "10.36",
      "close": "10.44",
      "volume": "20159850"
    },
    {
      "date": "2025-12-18",
      "open": "10.47",
      "high": "10.6293",
      "low": "10.465",
      "close": "10.57",
      "volume": "21066230"
    },
    {
      "date": "2025-12-19",
      "open": "10.60",
      "high": "10.74",
      "low": "10.58",
      "close": "10.66",
      "volume": "23426920"
    },
    {
      "date": "2025-12-22",
      "open": "10.70",
      "high": "10.86",
      "low": "10.675",
      "close": "10.86",
      "volume": "16576600"
    },
    {
      "date": "2025-12-23",
      "open": "10.85",
      "high": "10.89",
      "low": "10.74",
      "close": "10.76",
      "volume": "13238380"
    },
    {
      "date": "2025-12-24",
      "open": "10.79",
      "high": "10.855",
      "low": "10.78",
      "close": "10.84",
      "volume": "5781680"
    },
    {
      "date": "2025-12-26",
      "open": "10.89",
      "high": "10.93",
      "low": "10.81",
      "close": "10.85",
      "volume": "10134270"
    },
    {
      "date": "2025-12-29",
      "open": "10.87",
      "high": "10.89",
      "low": "10.76",
      "close": "10.82",
      "volume": "16439160"
    },
    {
      "date": "2025-12-30",
      "open": "10.83",
      "high": "10.86",
      "low": "10.80",
      "close": "10.82",
      "volume": "14534580"
    },
    {
      "date": "2025-12-31",
      "open": "10.715",
      "high": "10.81",
      "low": "10.695",
      "close": "10.72",
      "volume": "15364480"
    },
    {
      "date": "2026-01-02",
      "open": "10.72",
      "high": "11.01",
      "low": "10.65",
      "close": "10.93",
      "volume": "23172270"
    },
    {
      "date": "2026-01-05",
      "open": "10.93",
      "high": "11.12",
      "low": "10.91",
      "close": "11.07",
      "volume": "26711050"
    },
    {
      "date": "2026-01-06",
      "open": "11.01",
      "high": "11.22",
      "low": "11.00",
      "close": "11.16",
      "volume": "21415030"
    },
    {
      "date": "2026-01-07",
      "open": "11.19",
      "high": "11.25",
      "low": "11.03",
      "close": "11.06",
      "volume": "16894380"
    },
    {
      "date": "2026-01-08",
      "open": "11.05",
      "high": "11.30",
      "low": "11.04",
      "close": "11.19",
      "volume": "16946600"
    },
    {
      "date": "2026-01-09",
      "open": "11.48",
      "high": "11.64",
      "low": "11.35",
      "close": "11.41",
      "volume": "38543640"
    },
    {
      "date": "2026-01-12",
      "open": "11.41",
      "high": "11.44",
      "low": "11.31",
      "close": "11.38",
      "volume": "20107260"
    },
    {
      "date": "2026-01-13",
      "open": "11.40",
      "high": "11.43",
      "low": "11.27",
      "close": "11.35",
      "volume": "19140560"
    },
    {
      "date": "2026-01-14",
      "open": "11.30",
      "high": "11.5899",
      "low": "11.26",
      "close": "11.57",
      "volume": "17878160"
    },
    {
      "date": "2026-01-15",
      "open": "11.58",
      "high": "11.72",
      "low": "11.50",
      "close": "11.68",
      "volume": "19753700"
    },
    {
      "date": "2026-01-16",
      "open": "11.70",
      "high": "11.93",
      "low": "11.685",
      "close": "11.93",
      "volume": "19303270"
    },
    {
      "date": "2026-01-20",
      "open": "11.75",
      "high": "11.80",
      "low": "11.64",
      "close": "11.66",
      "volume": "23918990"
    },
    {
      "date": "2026-01-21",
      "open": "11.705",
      "high": "11.72",
      "low": "11.52",
      "close": "11.70",
      "volume": "19239850"
    },
    {
      "date": "2026-01-22",
      "open": "11.70",
      "high": "11.82",
      "low": "11.66",
      "close": "11.79",
      "volume": "15069300"
    },
    {
      "date": "2026-01-23",
      "open": "11.82",
      "high": "11.89",
      "low": "11.77",
      "close": "11.85",
      "volume": "14396450"
    },
    {
      "date": "2026-01-26",
      "open": "11.87",
      "high": "11.89",
      "low": "11.67",
      "close": "11.80",
      "volume": "21210440"
    },
    {
      "date": "2026-01-27",
      "open": "11.87",
      "high": "12.18",
      "low": "11.835",
      "close": "12.17",
      "volume": "27741820"
    },
    {
      "date": "2026-01-28",
      "open": "12.13",
      "high": "12.19",
      "low": "12.01",
      "close": "12.02",
      "volume": "24285030"
    },
    {
      "date": "2026-01-29",
      "open": "12.13",
      "high": "12.13",
      "low": "11.79",
      "close": "11.97",
      "volume": "27869590"
    },
    {
      "date": "2026-01-30",
      "open": "11.83",
      "high": "11.84",
      "low": "11.37",
      "close": "11.40",
      "volume": "42452570"
    },
    {
      "date": "2026-02-02",
      "open": "11.325",
      "high": "11.4499",
      "low": "11.15",
      "close": "11.17",
      "volume": "25155290"
    },
    {
      "date": "2026-02-03",
      "open": "11.27",
      "high": "11.53",
      "low": "11.26",
      "close": "11.49",
      "volume": "18656040"
    },
    {
      "date": "2026-02-04",
      "open": "11.48",
      "high": "11.57",
      "low": "11.42",
      "close": "11.51",
      "volume": "17040280"
    },
    {
      "date": "2026-02-05",
      "open": "11.41",
      "high": "11.53",
      "low": "11.32",
      "close": "11.40",
      "volume": "16429540"
    },
    {
      "date": "2026-02-06",
      "open": "11.448",
      "high": "11.53",
      "low": "11.405",
      "close": "11.44",
      "volume": "17098790"
    },
    {
      "date": "2026-02-09",
      "open": "11.41",
      "high": "11.45",
      "low": "11.235",
      "close": "11.34",
      "volume": "18726050"
    },
    {
      "date": "2026-02-10",
      "open": "11.34",
      "high": "11.385",
      "low": "11.15",
      "close": "11.22",
      "volume": "21882370"
    },
    {
      "date": "2026-02-11",
      "open": "11.255",
      "high": "11.52",
      "low": "11.25",
      "close": "11.43",
      "volume": "21785530"
    },
    {
      "date": "2026-02-12",
      "open": "11.48",
      "high": "11.60",
      "low": "11.36",
      "close": "11.38",
      "volume": "26996970"
    },
    {
      "date": "2026-02-13",
      "open": "11.405",
      "high": "11.54",
      "low": "11.225",
      "close": "11.36",
      "volume": "22885470"
    },
    {
      "date": "2026-02-17",
      "open": "11.40",
      "high": "11.43",
      "low": "11.21",
      "close": "11.30",
      "volume": "20643420"
    },
    {
      "date": "2026-02-18",
      "open": "11.295",
      "high": "11.37",
      "low": "11.26",
      "close": "11.31",
      "volume": "16550830"
    },
    {
      "date": "2026-02-19",
      "open": "11.31",
      "high": "11.3851",
      "low": "11.26",
      "close": "11.32",
      "volume": "16040110"
    },
    {
      "date": "2026-02-20",
      "open": "11.32",
      "high": "11.475",
      "low": "11.24",
      "close": "11.45",
      "volume": "43887900"
    },
    {
      "date": "2026-02-23",
      "open": "11.46",
      "high": "11.56",
      "low": "11.165",
      "close": "11.27",
      "volume": "24302340"
    },
    {
      "date": "2026-02-24",
      "open": "11.29",
      "high": "11.32",
      "low": "11.16",
      "close": "11.31",
      "volume": "27093210"
    },
    {
      "date": "2026-02-25",
      "open": "11.34",
      "high": "11.39",
      "low": "11.12",
      "close": "11.29",
      "volume": "21295710"
    },
    {
      "date": "2026-02-26",
      "open": "11.33",
      "high": "11.40",
      "low": "11.25",
      "close": "11.35",
      "volume": "23020510"
    },
    {
      "date": "2026-02-27",
      "open": "11.20",
      "high": "11.27",
      "low": "11.14",
      "close": "11.21",
      "volume": "26490840"
    },
    {
      "date": "2026-03-02",
      "open": "10.95",
      "high": "11.265",
      "low": "10.83",
      "close": "11.15",
      "volume": "24365590"
    },
    {
      "date": "2026-03-03",
      "open": "10.90",
      "high": "11.13",
      "low": "10.8399",
      "close": "11.00",
      "volume": "21564650"
    },
    {
      "date": "2026-03-04",
      "open": "11.01",
      "high": "11.10",
      "low": "10.925",
      "close": "10.97",
      "volume": "20739770"
    },
    {
      "date": "2026-03-05",
      "open": "10.925",
      "high": "11.04",
      "low": "10.81",
      "close": "10.90",
      "volume": "16740790"
    },
    {
      "date": "2026-03-06",
      "open": "10.79",
      "high": "10.81",
      "low": "10.62",
      "close": "10.64",
      "volume": "20950230"
    },
    {
      "date": "2026-03-09",
      "open": "10.495",
      "high": "10.565",
      "low": "10.21",
      "close": "10.54",
      "volume": "28309820"
    },
    {
      "date": "2026-03-10",
      "open": "10.60",
      "high": "10.82",
      "low": "10.55",
      "close": "10.72",
      "volume": "15353410"
    },
    {
      "date": "2026-03-11",
      "open": "10.71",
      "high": "10.755",
      "low": "10.59",
      "close": "10.67",
      "volume": "16047060"
    },
    {
      "date": "2026-03-12",
      "open": "10.63",
      "high": "10.63",
      "low": "10.37",
      "close": "10.39",
      "volume": "18087070"
    },
    {
      "date": "2026-03-13",
      "open": "10.49",
      "high": "10.57",
      "low": "10.21",
      "close": "10.23",
      "volume": "17573150"
    },
    {
      "date": "2026-03-16",
      "open": "10.33",
      "high": "10.50",
      "low": "10.315",
      "close": "10.33",
      "volume": "14827190"
    },
    {
      "date": "2026-03-17",
      "open": "10.41",
      "high": "10.58",
      "low": "10.40",
      "close": "10.49",
      "volume": "20348790"
    },
    {
      "date": "2026-03-18",
      "open": "10.40",
      "high": "10.495",
      "low": "10.285",
      "close": "10.30",
      "volume": "17197070"
    },
    {
      "date": "2026-03-19",
      "open": "10.21",
      "high": "10.3962",
      "low": "10.21",
      "close": "10.29",
      "volume": "18420970"
    },
    {
      "date": "2026-03-20",
      "open": "10.285",
      "high": "10.32",
      "low": "9.73",
      "close": "9.75",
      "volume": "54083150"
    },
    {
      "date": "2026-03-23",
      "open": "9.945",
      "high": "10.14",
      "low": "9.87",
      "close": "10.01",
      "volume": "35661560"
    },
    {
      "date": "2026-03-24",
      "open": "9.94",
      "high": "10.07",
      "low": "9.85",
      "close": "9.94",
      "volume": "27163400"
    },
    {
      "date": "2026-03-25",
      "open": "10.06",
      "high": "10.18",
      "low": "10.0107",
      "close": "10.14",
      "volume": "19121350"
    },
    {
      "date": "2026-03-26",
      "open": "10.03",
      "high": "10.08",
      "low": "9.82",
      "close": "9.84",
      "volume": "19943360"
    },
    {
      "date": "2026-03-27",
      "open": "9.76",
      "high": "9.805",
      "low": "9.63",
      "close": "9.69",
      "volume": "25044590"
    },
    {
      "date": "2026-03-30",
      "open": "9.79",
      "high": "9.98",
      "low": "9.72",
      "close": "9.84",
      "volume": "22712490"
    },
    {
      "date": "2026-03-31",
      "open": "9.845",
      "high": "10.04",
      "low": "9.79",
      "close": "10.03",
      "volume": "22629460"
    },
    {
      "date": "2026-04-01",
      "open": "10.04",
      "high": "10.15",
      "low": "10.00",
      "close": "10.02",
      "volume": "17133410"
    },
    {
      "date": "2026-04-02",
      "open": "9.82",
      "high": "10.15",
      "low": "9.81",
      "close": "10.15",
      "volume": "12504540"
    },
    {
      "date": "2026-04-06",
      "open": "10.13",
      "high": "10.295",
      "low": "10.11",
      "close": "10.20",
      "volume": "13165400"
    },
    {
      "date": "2026-04-07",
      "open": "10.17",
      "high": "10.2299",
      "low": "10.05",
      "close": "10.09",
      "volume": "12434160"
    },
    {
      "date": "2026-04-08",
      "open": "10.37",
      "high": "10.44",
      "low": "10.24",
      "close": "10.32",
      "volume": "14492930"
    },
    {
      "date": "2026-04-09",
      "open": "10.29",
      "high": "10.51",
      "low": "10.28",
      "close": "10.48",
      "volume": "14053930"
    },
    {
      "date": "2026-04-10",
      "open": "10.51",
      "high": "10.55",
      "low": "10.41",
      "close": "10.47",
      "volume": "10958090"
    },
    {
      "date": "2026-04-13",
      "open": "10.40",
      "high": "10.53",
      "low": "10.34",
      "close": "10.52",
      "volume": "14608830"
    },
    {
      "date": "2026-04-14",
      "open": "10.55",
      "high": "10.64",
      "low": "10.525",
      "close": "10.64",
      "volume": "11698280"
    },
    {
      "date": "2026-04-15",
      "open": "10.665",
      "high": "10.76",
      "low": "10.56",
      "close": "10.74",
      "volume": "11494300"
    },
    {
      "date": "2026-04-16",
      "open": "10.75",
      "high": "10.75",
      "low": "10.55",
      "close": "10.56",
      "volume": "14574850"
    },
    {
      "date": "2026-04-17",
      "open": "10.66",
      "high": "10.92",
      "low": "10.63",
      "close": "10.90",
      "volume": "20819480"
    },
    {
      "date": "2026-04-20",
      "open": "10.76",
      "high": "10.82",
      "low": "10.61",
      "close": "10.77",
      "volume": "20030160"
    },
    {
      "date": "2026-04-21",
      "open": "10.825",
      "high": "11.12",
      "low": "10.81",
      "close": "10.91",
      "volume": "20012410"
    },
    {
      "date": "2026-04-22",
      "open": "11.06",
      "high": "11.0999",
      "low": "10.85",
      "close": "10.91",
      "volume": "16771410"
    },
    {
      "date": "2026-04-23",
      "open": "10.90",
      "high": "10.94",
      "low": "10.79",
      "close": "10.86",
      "volume": "11045380"
    },
    {
      "date": "2026-04-24",
      "open": "10.905",
      "high": "11.05",
      "low": "10.835",
      "close": "11.02",
      "volume": "12332000"
    },
    {
      "date": "2026-04-27",
      "open": "11.02",
      "high": "11.10",
      "low": "11.01",
      "close": "11.10",
      "volume": "14372640"
    },
    {
      "date": "2026-04-28",
      "open": "11.07",
      "high": "11.12",
      "low": "11.04",
      "close": "11.08",
      "volume": "14814240"
    },
    {
      "date": "2026-04-29",
      "open": "11.105",
      "high": "11.105",
      "low": "10.9138",
      "close": "10.97",
      "volume": "24146700"
    },
    {
      "date": "2026-04-30",
      "open": "10.875",
      "high": "11.07",
      "low": "10.83",
      "close": "11.02",
      "volume": "16337660"
    },
    {
      "date": "2026-05-01",
      "open": "11.02",
      "high": "11.02",
      "low": "10.92",
      "close": "10.94",
      "volume": "11440340"
    },
    {
      "date": "2026-05-04",
      "open": "10.87",
      "high": "10.89",
      "low": "10.625",
      "close": "10.65",
      "volume": "18180220"
    },
    {
      "date": "2026-05-05",
      "open": "10.65",
      "high": "10.76",
      "low": "10.63",
      "close": "10.72",
      "volume": "10378690"
    },
    {
      "date": "2026-05-06",
      "open": "10.81",
      "high": "10.84",
      "low": "10.715",
      "close": "10.79",
      "volume": "14166930"
    },
    {
      "date": "2026-05-07",
      "open": "10.785",
      "high": "10.80",
      "low": "10.65",
      "close": "10.72",
      "volume": "11235910"
    },
    {
      "date": "2026-05-08",
      "open": "10.776",
      "high": "10.89",
      "low": "10.745",
      "close": "10.86",
      "volume": "13189740"
    },
    {
      "date": "2026-05-11",
      "open": "10.83",
      "high": "10.90",
      "low": "10.785",
      "close": "10.80",
      "volume": "11415550"
    },
    {
      "date": "2026-05-12",
      "open": "10.755",
      "high": "10.82",
      "low": "10.705",
      "close": "10.74",
      "volume": "12384930"
    },
    {
      "date": "2026-05-13",
      "open": "10.72",
      "high": "10.72",
      "low": "10.62",
      "close": "10.63",
      "volume": "13871730"
    },
    {
      "date": "2026-05-14",
      "open": "10.68",
      "high": "10.72",
      "low": "10.55",
      "close": "10.55",
      "volume": "11879960"
    },
    {
      "date": "2026-05-15",
      "open": "10.48",
      "high": "10.49",
      "low": "10.32",
      "close": "10.34",
      "volume": "18604300"
    },
    {
      "date": "2026-05-18",
      "open": "10.41",
      "high": "10.435",
      "low": "10.28",
      "close": "10.30",
      "volume": "16824070"
    },
    {
      "date": "2026-05-19",
      "open": "10.25",
      "high": "10.27",
      "low": "10.11",
      "close": "10.13",
      "volume": "16400500"
    },
    {
      "date": "2026-05-20",
      "open": "10.13",
      "high": "10.29",
      "low": "10.09",
      "close": "10.25",
      "volume": "21656000"
    },
    {
      "date": "2026-05-21",
      "open": "10.185",
      "high": "10.29",
      "low": "10.09",
      "close": "10.26",
      "volume": "15518080"
    },
    {
      "date": "2026-05-22",
      "open": "10.305",
      "high": "10.34",
      "low": "10.18",
      "close": "10.21",
      "volume": "11690370"
    },
    {
      "date": "2026-05-26",
      "open": "10.295",
      "high": "10.45",
      "low": "10.25",
      "close": "10.43",
      "volume": "15649180"
    },
    {
      "date": "2026-05-27",
      "open": "10.465",
      "high": "10.615",
      "low": "10.445",
      "close": "10.51",
      "volume": "14273730"
    },
    {
      "date": "2026-05-28",
      "open": "10.475",
      "high": "10.565",
      "low": "10.44",
      "close": "10.55",
      "volume": "16530220"
    },
    {
      "date": "2026-05-29",
      "open": "10.405",
      "high": "10.44",
      "low": "10.355",
      "close": "10.41",
      "volume": "14947760"
    },
    {
      "date": "2026-06-01",
      "open": "10.19",
      "high": "10.37",
      "low": "10.12",
      "close": "10.23",
      "volume": "14763800"
    },
    {
      "date": "2026-06-02",
      "open": "10.22",
      "high": "10.3299",
      "low": "10.19",
      "close": "10.20",
      "volume": "11744160"
    },
    {
      "date": "2026-06-03",
      "open": "10.125",
      "high": "10.23",
      "low": "10.08",
      "close": "10.17",
      "volume": "10501420"
    },
    {
      "date": "2026-06-04",
      "open": "10.21",
      "high": "10.41",
      "low": "10.21",
      "close": "10.29",
      "volume": "15649290"
    },
    {
      "date": "2026-06-05",
      "open": "10.22",
      "high": "10.29",
      "low": "10.15",
      "close": "10.17",
      "volume": "10912670"
    },
    {
      "date": "2026-06-08",
      "open": "10.20",
      "high": "10.27",
      "low": "10.065",
      "close": "10.11",
      "volume": "14370010"
    },
    {
      "date": "2026-06-09",
      "open": "10.19",
      "high": "10.32",
      "low": "10.17",
      "close": "10.31",
      "volume": "12636040"
    },
    {
      "date": "2026-06-10",
      "open": "10.25",
      "high": "10.3698",
      "low": "10.17",
      "close": "10.18",
      "volume": "17007310"
    },
    {
      "date": "2026-06-11",
      "open": "10.25",
      "high": "10.36",
      "low": "10.22",
      "close": "10.30",
      "volume": "13632520"
    },
    {
      "date": "2026-06-12",
      "open": "10.335",
      "high": "10.375",
      "low": "10.29",
      "close": "10.31",
      "volume": "12412790"
    },
    {
      "date": "2026-06-15",
      "open": "10.46",
      "high": "10.55",
      "low": "10.4001",
      "close": "10.46",
      "volume": "13246910"
    },
    {
      "date": "2026-06-16",
      "open": "10.49",
      "high": "10.62",
      "low": "10.48",
      "close": "10.56",
      "volume": "11449120"
    },
    {
      "date": "2026-06-17",
      "open": "10.565",
      "high": "10.59",
      "low": "10.23",
      "close": "10.30",
      "volume": "16399660"
    },
    {
      "date": "2026-06-18",
      "open": "10.38",
      "high": "10.42",
      "low": "10.32",
      "close": "10.38",
      "volume": "19081020"
    },
    {
      "date": "2026-06-22",
      "open": "10.36",
      "high": "10.445",
      "low": "10.349",
      "close": "10.38",
      "volume": "11867210"
    },
    {
      "date": "2026-06-23",
      "open": "10.335",
      "high": "10.45",
      "low": "10.30",
      "close": "10.44",
      "volume": "12446830"
    },
    {
      "date": "2026-06-24",
      "open": "10.455",
      "high": "10.55",
      "low": "10.45",
      "close": "10.49",
      "volume": "11262220"
    },
    {
      "date": "2026-06-25",
      "open": "10.50",
      "high": "10.65",
      "low": "10.46",
      "close": "10.62",
      "volume": "12990310"
    },
    {
      "date": "2026-06-26",
      "open": "10.62",
      "high": "10.91",
      "low": "10.59",
      "close": "10.90",
      "volume": "33687430"
    },
    {
      "date": "2026-06-29",
      "open": "10.90",
      "high": "11.00",
      "low": "10.785",
      "close": "11.00",
      "volume": "25083500"
    },
    {
      "date": "2026-06-30",
      "open": "10.79",
      "high": "11.03",
      "low": "10.78",
      "close": "10.90",
      "volume": "21009600"
    },
    {
      "date": "2026-07-01",
      "open": "10.82",
      "high": "10.91",
      "low": "10.762",
      "close": "10.79",
      "volume": "14539010"
    },
    {
      "date": "2026-07-02",
      "open": "10.885",
      "high": "11.00",
      "low": "10.81",
      "close": "11.00",
      "volume": "16187550"
    },
    {
      "date": "2026-07-06",
      "open": "10.98",
      "high": "11.22",
      "low": "10.97",
      "close": "11.17",
      "volume": "21105630"
    },
    {
      "date": "2026-07-07",
      "open": "11.17",
      "high": "11.25",
      "low": "11.055",
      "close": "11.12",
      "volume": "14462290"
    },
    {
      "date": "2026-07-08",
      "open": "11.08",
      "high": "11.11",
      "low": "10.90",
      "close": "10.94",
      "volume": "12852190"
    },
    {
      "date": "2026-07-09",
      "open": "10.99",
      "high": "11.16",
      "low": "10.91",
      "close": "11.07",
      "volume": "13624990"
    },
    {
      "date": "2026-07-10",
      "open": "11.12",
      "high": "11.18",
      "low": "11.06",
      "close": "11.13",
      "volume": "12156020"
    },
    {
      "date": "2026-07-13",
      "open": "11.12",
      "high": "11.14",
      "low": "10.95",
      "close": "10.99",
      "volume": "15081730"
    },
    {
      "date": "2026-07-14",
      "open": "11.08",
      "high": "11.24",
      "low": "11.0501",
      "close": "11.18",
      "volume": "14373460"
    },
    {
      "date": "2026-07-15",
      "open": "11.24",
      "high": "11.44",
      "low": "11.215",
      "close": "11.32",
      "volume": "16125010"
    },
    {
      "date": "2026-07-16",
      "open": "11.325",
      "high": "11.45",
      "low": "11.31",
      "close": "11.43",
      "volume": "15055600"
    },
    {
      "date": "2026-07-17",
      "open": "11.35",
      "high": "11.40",
      "low": "11.16",
      "close": "11.22",
      "volume": "23930130"
    },
    {
      "date": "2026-07-20",
      "open": "11.27",
      "high": "11.285",
      "low": "10.90",
      "close": "10.92",
      "volume": "23379090"
    },
    {
      "date": "2026-07-21",
      "open": "11.03",
      "high": "11.16",
      "low": "10.70",
      "close": "10.78",
      "volume": "24382750"
    },
    {
      "date": "2026-07-22",
      "open": "10.885",
      "high": "10.91",
      "low": "10.68",
      "close": "10.72",
      "volume": "25027100"
    },
    {
      "date": "2026-07-23",
      "open": "10.60",
      "high": "10.65",
      "low": "10.46",
      "close": "10.56",
      "volume": "23668450"
    },
    {
      "date": "2026-07-24",
      "open": "10.62",
      "high": "10.6666",
      "low": "10.55",
      "close": "10.59",
      "volume": "22111500"
    },
    {
      "date": "2026-07-27",
      "open": "10.655",
      "high": "10.70",
      "low": "10.595",
      "close": "10.64",
      "volume": "17827390"
    },
    {
      "date": "2026-07-28",
      "open": "10.70",
      "high": "11.095",
      "low": "10.67",
      "close": "11.07",
      "volume": "31272840"
    },
    {
      "date": "2026-07-29",
      "open": "11.03",
      "high": "11.06",
      "low": "10.87",
      "close": "10.90",
      "volume": "23430040"
    },
    {
      "date": "2026-07-30",
      "open": "10.95",
      "high": "10.99",
      "low": "10.81",
      "close": "10.92",
      "volume": "24276620"
    },
    {
      "date": "2026-07-31",
      "open": "10.75",
      "high": "10.77",
      "low": "10.62",
      "close": "10.66",
      "volume": "19248730"
    },
    {
      "date": "2026-08-03",
      "open": "10.70",
      "high": "10.81",
      "low": "10.60",
      "close": "10.64",
      "volume": "23616060"
    },
    {
      "date": "2026-08-04",
      "open": "10.70",
      "high": "10.77",
      "low": "10.60",
      "close": "10.64",
      "volume": "26254190"
    },
    {
      "date": "2026-08-05",
      "open": "10.65",
      "high": "10.72",
      "low": "10.53",
      "close": "10.67",
      "volume": "15283250"
    }
  ]
}