{
  "source": "https://api.nasdaq.com/api/quote/AAL/historical",
  "symbol": "AAL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "21.13",
      "high": "21.22",
      "low": "20.52",
      "close": "21.02",
      "volume": "28280970"
    },
    {
      "date": "2021-08-09",
      "open": "20.765",
      "high": "20.79",
      "low": "20.0601",
      "close": "20.56",
      "volume": "32047570"
    },
    {
      "date": "2021-08-10",
      "open": "20.50",
      "high": "21.40",
      "low": "20.38",
      "close": "20.94",
      "volume": "31320870"
    },
    {
      "date": "2021-08-11",
      "open": "20.625",
      "high": "21.49",
      "low": "20.4845",
      "close": "21.23",
      "volume": "39902330"
    },
    {
      "date": "2021-08-12",
      "open": "21.029",
      "high": "21.11",
      "low": "20.305",
      "close": "20.43",
      "volume": "30464790"
    },
    {
      "date": "2021-08-13",
      "open": "20.368",
      "high": "20.55",
      "low": "19.75",
      "close": "19.84",
      "volume": "30877500"
    },
    {
      "date": "2021-08-16",
      "open": "19.631",
      "high": "20.02",
      "low": "19.34",
      "close": "19.76",
      "volume": "25653830"
    },
    {
      "date": "2021-08-17",
      "open": "19.36",
      "high": "19.6062",
      "low": "19.09",
      "close": "19.34",
      "volume": "23686060"
    },
    {
      "date": "2021-08-18",
      "open": "19.34",
      "high": "19.66",
      "low": "19.04",
      "close": "19.14",
      "volume": "24479470"
    },
    {
      "date": "2021-08-19",
      "open": "19.00",
      "high": "19.195",
      "low": "18.38",
      "close": "18.73",
      "volume": "37097130"
    },
    {
      "date": "2021-08-20",
      "open": "18.64",
      "high": "18.86",
      "low": "18.29",
      "close": "18.50",
      "volume": "28979450"
    },
    {
      "date": "2021-08-23",
      "open": "18.88",
      "high": "19.32",
      "low": "18.81",
      "close": "19.11",
      "volume": "23637470"
    },
    {
      "date": "2021-08-24",
      "open": "19.399",
      "high": "20.02",
      "low": "19.39",
      "close": "19.83",
      "volume": "31550400"
    },
    {
      "date": "2021-08-25",
      "open": "19.77",
      "high": "20.24",
      "low": "19.4191",
      "close": "20.15",
      "volume": "26913250"
    },
    {
      "date": "2021-08-26",
      "open": "20.00",
      "high": "20.44",
      "low": "19.58",
      "close": "19.90",
      "volume": "22809450"
    },
    {
      "date": "2021-08-27",
      "open": "19.989",
      "high": "20.43",
      "low": "19.882",
      "close": "20.22",
      "volume": "21615080"
    },
    {
      "date": "2021-08-30",
      "open": "20.29",
      "high": "20.30",
      "low": "19.47",
      "close": "19.51",
      "volume": "24094330"
    },
    {
      "date": "2021-08-31",
      "open": "19.47",
      "high": "20.02",
      "low": "19.36",
      "close": "19.94",
      "volume": "24993240"
    },
    {
      "date": "2021-09-01",
      "open": "20.01",
      "high": "20.095",
      "low": "19.531",
      "close": "19.64",
      "volume": "20843240"
    },
    {
      "date": "2021-09-02",
      "open": "19.7268",
      "high": "19.98",
      "low": "19.4774",
      "close": "19.76",
      "volume": "20209070"
    },
    {
      "date": "2021-09-03",
      "open": "19.68",
      "high": "19.9299",
      "low": "19.32",
      "close": "19.37",
      "volume": "20364980"
    },
    {
      "date": "2021-09-07",
      "open": "19.36",
      "high": "19.65",
      "low": "19.21",
      "close": "19.53",
      "volume": "18290960"
    },
    {
      "date": "2021-09-08",
      "open": "19.53",
      "high": "19.80",
      "low": "19.05",
      "close": "19.13",
      "volume": "21836100"
    },
    {
      "date": "2021-09-09",
      "open": "19.10",
      "high": "20.61",
      "low": "19.01",
      "close": "20.20",
      "volume": "60077160"
    },
    {
      "date": "2021-09-10",
      "open": "20.28",
      "high": "20.29",
      "low": "18.93",
      "close": "18.95",
      "volume": "54951410"
    },
    {
      "date": "2021-09-13",
      "open": "19.16",
      "high": "19.515",
      "low": "18.643",
      "close": "19.31",
      "volume": "42885990"
    },
    {
      "date": "2021-09-14",
      "open": "19.35",
      "high": "19.52",
      "low": "19.04",
      "close": "19.21",
      "volume": "23820110"
    },
    {
      "date": "2021-09-15",
      "open": "19.19",
      "high": "19.41",
      "low": "18.86",
      "close": "19.38",
      "volume": "22989100"
    },
    {
      "date": "2021-09-16",
      "open": "19.35",
      "high": "20.22",
      "low": "19.3205",
      "close": "19.89",
      "volume": "33586210"
    },
    {
      "date": "2021-09-17",
      "open": "19.94",
      "high": "20.32",
      "low": "19.54",
      "close": "19.73",
      "volume": "32602630"
    },
    {
      "date": "2021-09-20",
      "open": "19.72",
      "high": "20.37",
      "low": "19.3363",
      "close": "20.33",
      "volume": "43601260"
    },
    {
      "date": "2021-09-21",
      "open": "20.42",
      "high": "20.75",
      "low": "19.6701",
      "close": "19.76",
      "volume": "34050100"
    },
    {
      "date": "2021-09-22",
      "open": "19.93",
      "high": "20.75",
      "low": "19.93",
      "close": "20.52",
      "volume": "39344290"
    },
    {
      "date": "2021-09-23",
      "open": "20.76",
      "high": "21.30",
      "low": "20.65",
      "close": "20.90",
      "volume": "51636260"
    },
    {
      "date": "2021-09-24",
      "open": "20.89",
      "high": "21.62",
      "low": "20.81",
      "close": "21.39",
      "volume": "39971690"
    },
    {
      "date": "2021-09-27",
      "open": "21.77",
      "high": "22.19",
      "low": "21.46",
      "close": "21.47",
      "volume": "33190500"
    },
    {
      "date": "2021-09-28",
      "open": "21.35",
      "high": "21.81",
      "low": "21.29",
      "close": "21.43",
      "volume": "26170250"
    },
    {
      "date": "2021-09-29",
      "open": "21.51",
      "high": "21.58",
      "low": "21.00",
      "close": "21.01",
      "volume": "20467900"
    },
    {
      "date": "2021-09-30",
      "open": "20.87",
      "high": "20.87",
      "low": "20.37",
      "close": "20.52",
      "volume": "24079390"
    },
    {
      "date": "2021-10-01",
      "open": "20.995",
      "high": "21.78",
      "low": "20.90",
      "close": "21.65",
      "volume": "36430870"
    },
    {
      "date": "2021-10-04",
      "open": "21.915",
      "high": "22.08",
      "low": "21.29",
      "close": "21.39",
      "volume": "28623360"
    },
    {
      "date": "2021-10-05",
      "open": "21.50",
      "high": "21.85",
      "low": "21.25",
      "close": "21.47",
      "volume": "22580150"
    },
    {
      "date": "2021-10-06",
      "open": "20.70",
      "high": "21.01",
      "low": "20.31",
      "close": "20.54",
      "volume": "37908540"
    },
    {
      "date": "2021-10-07",
      "open": "20.84",
      "high": "20.90",
      "low": "20.08",
      "close": "20.17",
      "volume": "29167180"
    },
    {
      "date": "2021-10-08",
      "open": "20.24",
      "high": "20.29",
      "low": "19.88",
      "close": "20.07",
      "volume": "21691050"
    },
    {
      "date": "2021-10-11",
      "open": "19.98",
      "high": "20.51",
      "low": "19.8498",
      "close": "20.13",
      "volume": "23646750"
    },
    {
      "date": "2021-10-12",
      "open": "20.20",
      "high": "20.40",
      "low": "20.03",
      "close": "20.29",
      "volume": "18448360"
    },
    {
      "date": "2021-10-13",
      "open": "20.25",
      "high": "20.25",
      "low": "19.53",
      "close": "19.61",
      "volume": "33327990"
    },
    {
      "date": "2021-10-14",
      "open": "19.775",
      "high": "19.9364",
      "low": "19.585",
      "close": "19.64",
      "volume": "21544570"
    },
    {
      "date": "2021-10-15",
      "open": "20.015",
      "high": "20.33",
      "low": "19.92",
      "close": "19.98",
      "volume": "27259930"
    },
    {
      "date": "2021-10-18",
      "open": "19.92",
      "high": "20.15",
      "low": "19.74",
      "close": "19.84",
      "volume": "20604420"
    },
    {
      "date": "2021-10-19",
      "open": "19.93",
      "high": "19.94",
      "low": "19.50",
      "close": "19.53",
      "volume": "25758290"
    },
    {
      "date": "2021-10-20",
      "open": "19.59",
      "high": "19.835",
      "low": "19.22",
      "close": "19.52",
      "volume": "31618050"
    },
    {
      "date": "2021-10-21",
      "open": "19.62",
      "high": "20.01",
      "low": "19.50",
      "close": "19.89",
      "volume": "29224660"
    },
    {
      "date": "2021-10-22",
      "open": "19.72",
      "high": "19.76",
      "low": "19.03",
      "close": "19.15",
      "volume": "36948180"
    },
    {
      "date": "2021-10-25",
      "open": "19.16",
      "high": "19.30",
      "low": "18.90",
      "close": "19.23",
      "volume": "27977640"
    },
    {
      "date": "2021-10-26",
      "open": "19.34",
      "high": "19.815",
      "low": "19.24",
      "close": "19.39",
      "volume": "31007870"
    },
    {
      "date": "2021-10-27",
      "open": "19.45",
      "high": "19.57",
      "low": "18.97",
      "close": "19.03",
      "volume": "22215030"
    },
    {
      "date": "2021-10-28",
      "open": "19.11",
      "high": "19.24",
      "low": "18.85",
      "close": "19.19",
      "volume": "26506930"
    },
    {
      "date": "2021-10-29",
      "open": "19.18",
      "high": "19.445",
      "low": "19.005",
      "close": "19.20",
      "volume": "21678970"
    },
    {
      "date": "2021-11-01",
      "open": "19.09",
      "high": "19.78",
      "low": "18.8745",
      "close": "19.77",
      "volume": "32308510"
    },
    {
      "date": "2021-11-02",
      "open": "19.67",
      "high": "19.89",
      "low": "19.57",
      "close": "19.83",
      "volume": "19979110"
    },
    {
      "date": "2021-11-03",
      "open": "19.82",
      "high": "20.67",
      "low": "19.725",
      "close": "20.63",
      "volume": "35014080"
    },
    {
      "date": "2021-11-04",
      "open": "20.73",
      "high": "20.84",
      "low": "20.35",
      "close": "20.63",
      "volume": "23940520"
    },
    {
      "date": "2021-11-05",
      "open": "21.91",
      "high": "22.06",
      "low": "21.26",
      "close": "21.82",
      "volume": "58082520"
    },
    {
      "date": "2021-11-08",
      "open": "22.19",
      "high": "22.35",
      "low": "21.84",
      "close": "22.25",
      "volume": "35774430"
    },
    {
      "date": "2021-11-09",
      "open": "22.12",
      "high": "22.3299",
      "low": "21.70",
      "close": "22.26",
      "volume": "22013230"
    },
    {
      "date": "2021-11-10",
      "open": "21.83",
      "high": "22.03",
      "low": "21.45",
      "close": "21.57",
      "volume": "22330900"
    },
    {
      "date": "2021-11-11",
      "open": "21.60",
      "high": "21.79",
      "low": "21.30",
      "close": "21.33",
      "volume": "18499310"
    },
    {
      "date": "2021-11-12",
      "open": "21.34",
      "high": "21.355",
      "low": "20.06",
      "close": "20.29",
      "volume": "48375400"
    },
    {
      "date": "2021-11-15",
      "open": "20.40",
      "high": "20.565",
      "low": "20.20",
      "close": "20.32",
      "volume": "20874000"
    },
    {
      "date": "2021-11-16",
      "open": "20.23",
      "high": "20.245",
      "low": "19.54",
      "close": "19.84",
      "volume": "36075220"
    },
    {
      "date": "2021-11-17",
      "open": "19.71",
      "high": "20.06",
      "low": "19.58",
      "close": "19.86",
      "volume": "17862790"
    },
    {
      "date": "2021-11-18",
      "open": "19.87",
      "high": "19.93",
      "low": "19.135",
      "close": "19.39",
      "volume": "31051920"
    },
    {
      "date": "2021-11-19",
      "open": "19.14",
      "high": "19.44",
      "low": "18.94",
      "close": "19.28",
      "volume": "31259840"
    },
    {
      "date": "2021-11-22",
      "open": "19.56",
      "high": "19.76",
      "low": "19.05",
      "close": "19.63",
      "volume": "33220550"
    },
    {
      "date": "2021-11-23",
      "open": "19.7512",
      "high": "20.1409",
      "low": "19.32",
      "close": "19.47",
      "volume": "30427250"
    },
    {
      "date": "2021-11-24",
      "open": "19.325",
      "high": "19.5499",
      "low": "19.07",
      "close": "19.46",
      "volume": "21323290"
    },
    {
      "date": "2021-11-26",
      "open": "18.27",
      "high": "18.27",
      "low": "16.90",
      "close": "17.75",
      "volume": "84177490"
    },
    {
      "date": "2021-11-29",
      "open": "18.15",
      "high": "18.26",
      "low": "17.42",
      "close": "17.74",
      "volume": "42940270"
    },
    {
      "date": "2021-11-30",
      "open": "17.44",
      "high": "17.74",
      "low": "16.92",
      "close": "17.69",
      "volume": "49870120"
    },
    {
      "date": "2021-12-01",
      "open": "17.94",
      "high": "18.24",
      "low": "16.26",
      "close": "16.28",
      "volume": "82341750"
    },
    {
      "date": "2021-12-02",
      "open": "16.49",
      "high": "17.44",
      "low": "16.15",
      "close": "17.42",
      "volume": "58808870"
    },
    {
      "date": "2021-12-03",
      "open": "17.27",
      "high": "17.29",
      "low": "16.34",
      "close": "16.62",
      "volume": "57883990"
    },
    {
      "date": "2021-12-06",
      "open": "16.95",
      "high": "18.54",
      "low": "16.91",
      "close": "17.93",
      "volume": "74005550"
    },
    {
      "date": "2021-12-07",
      "open": "18.32",
      "high": "18.71",
      "low": "17.72",
      "close": "17.89",
      "volume": "50249940"
    },
    {
      "date": "2021-12-08",
      "open": "17.96",
      "high": "18.87",
      "low": "17.88",
      "close": "18.23",
      "volume": "46340620"
    },
    {
      "date": "2021-12-09",
      "open": "18.04",
      "high": "18.29",
      "low": "17.8496",
      "close": "18.14",
      "volume": "36027710"
    },
    {
      "date": "2021-12-10",
      "open": "18.07",
      "high": "18.13",
      "low": "17.625",
      "close": "18.01",
      "volume": "28696050"
    },
    {
      "date": "2021-12-13",
      "open": "17.55",
      "high": "17.65",
      "low": "16.85",
      "close": "17.12",
      "volume": "40783890"
    },
    {
      "date": "2021-12-14",
      "open": "16.815",
      "high": "17.4699",
      "low": "16.805",
      "close": "16.91",
      "volume": "30171340"
    },
    {
      "date": "2021-12-15",
      "open": "16.95",
      "high": "17.09",
      "low": "16.275",
      "close": "16.99",
      "volume": "39939390"
    },
    {
      "date": "2021-12-16",
      "open": "17.25",
      "high": "17.39",
      "low": "16.43",
      "close": "16.52",
      "volume": "31751180"
    },
    {
      "date": "2021-12-17",
      "open": "16.66",
      "high": "17.30",
      "low": "16.40",
      "close": "16.95",
      "volume": "41934270"
    },
    {
      "date": "2021-12-20",
      "open": "16.50",
      "high": "17.78",
      "low": "16.455",
      "close": "17.30",
      "volume": "44479130"
    },
    {
      "date": "2021-12-21",
      "open": "17.45",
      "high": "18.46",
      "low": "17.40",
      "close": "18.12",
      "volume": "47591990"
    },
    {
      "date": "2021-12-22",
      "open": "18.18",
      "high": "18.50",
      "low": "17.91",
      "close": "18.26",
      "volume": "29522970"
    },
    {
      "date": "2021-12-23",
      "open": "18.59",
      "high": "18.72",
      "low": "18.15",
      "close": "18.26",
      "volume": "32321000"
    },
    {
      "date": "2021-12-27",
      "open": "17.66",
      "high": "18.24",
      "low": "17.545",
      "close": "18.17",
      "volume": "28059320"
    },
    {
      "date": "2021-12-28",
      "open": "18.03",
      "high": "18.64",
      "low": "17.92",
      "close": "18.54",
      "volume": "28263650"
    },
    {
      "date": "2021-12-29",
      "open": "18.40",
      "high": "18.43",
      "low": "17.99",
      "close": "18.05",
      "volume": "22626990"
    },
    {
      "date": "2021-12-30",
      "open": "17.975",
      "high": "18.38",
      "low": "17.96",
      "close": "18.07",
      "volume": "28158240"
    },
    {
      "date": "2021-12-31",
      "open": "18.07",
      "high": "18.36",
      "low": "17.93",
      "close": "17.96",
      "volume": "20656980"
    },
    {
      "date": "2022-01-03",
      "open": "18.23",
      "high": "19.18",
      "low": "18.20",
      "close": "18.75",
      "volume": "42891310"
    },
    {
      "date": "2022-01-04",
      "open": "19.215",
      "high": "19.46",
      "low": "18.8504",
      "close": "19.02",
      "volume": "29266600"
    },
    {
      "date": "2022-01-05",
      "open": "19.13",
      "high": "19.385",
      "low": "18.51",
      "close": "18.68",
      "volume": "34447890"
    },
    {
      "date": "2022-01-06",
      "open": "18.89",
      "high": "19.0599",
      "low": "18.35",
      "close": "18.57",
      "volume": "19097700"
    },
    {
      "date": "2022-01-07",
      "open": "18.75",
      "high": "19.59",
      "low": "18.58",
      "close": "19.28",
      "volume": "42399470"
    },
    {
      "date": "2022-01-10",
      "open": "19.24",
      "high": "19.39",
      "low": "18.68",
      "close": "18.79",
      "volume": "25707710"
    },
    {
      "date": "2022-01-11",
      "open": "18.88",
      "high": "19.205",
      "low": "18.71",
      "close": "19.02",
      "volume": "22531540"
    },
    {
      "date": "2022-01-12",
      "open": "19.16",
      "high": "19.255",
      "low": "18.35",
      "close": "18.50",
      "volume": "41140850"
    },
    {
      "date": "2022-01-13",
      "open": "18.73",
      "high": "19.7597",
      "low": "18.63",
      "close": "19.34",
      "volume": "55911770"
    },
    {
      "date": "2022-01-14",
      "open": "19.11",
      "high": "19.16",
      "low": "18.40",
      "close": "18.49",
      "volume": "44983140"
    },
    {
      "date": "2022-01-18",
      "open": "18.23",
      "high": "18.61",
      "low": "17.77",
      "close": "17.90",
      "volume": "39855910"
    },
    {
      "date": "2022-01-19",
      "open": "17.90",
      "high": "17.91",
      "low": "17.29",
      "close": "17.31",
      "volume": "36133150"
    },
    {
      "date": "2022-01-20",
      "open": "17.63",
      "high": "17.7326",
      "low": "16.6829",
      "close": "16.76",
      "volume": "54892830"
    },
    {
      "date": "2022-01-21",
      "open": "16.77",
      "high": "16.78",
      "low": "16.09",
      "close": "16.30",
      "volume": "52547510"
    },
    {
      "date": "2022-01-24",
      "open": "15.85",
      "high": "16.44",
      "low": "15.38",
      "close": "16.41",
      "volume": "60008680"
    },
    {
      "date": "2022-01-25",
      "open": "16.05",
      "high": "16.54",
      "low": "15.89",
      "close": "16.46",
      "volume": "42471590"
    },
    {
      "date": "2022-01-26",
      "open": "16.70",
      "high": "16.97",
      "low": "16.135",
      "close": "16.24",
      "volume": "39331760"
    },
    {
      "date": "2022-01-27",
      "open": "16.425",
      "high": "16.84",
      "low": "15.6226",
      "close": "15.78",
      "volume": "43507380"
    },
    {
      "date": "2022-01-28",
      "open": "15.67",
      "high": "15.78",
      "low": "14.905",
      "close": "15.64",
      "volume": "51662640"
    },
    {
      "date": "2022-01-31",
      "open": "15.55",
      "high": "16.47",
      "low": "15.40",
      "close": "16.47",
      "volume": "35533510"
    },
    {
      "date": "2022-02-01",
      "open": "16.56",
      "high": "16.965",
      "low": "16.4114",
      "close": "16.83",
      "volume": "30798780"
    },
    {
      "date": "2022-02-02",
      "open": "16.88",
      "high": "17.145",
      "low": "16.49",
      "close": "16.96",
      "volume": "37904190"
    },
    {
      "date": "2022-02-03",
      "open": "16.65",
      "high": "17.175",
      "low": "16.545",
      "close": "16.57",
      "volume": "30642810"
    },
    {
      "date": "2022-02-04",
      "open": "16.54",
      "high": "16.565",
      "low": "16.04",
      "close": "16.45",
      "volume": "38585190"
    },
    {
      "date": "2022-02-07",
      "open": "16.69",
      "high": "17.505",
      "low": "16.64",
      "close": "17.28",
      "volume": "52927530"
    },
    {
      "date": "2022-02-08",
      "open": "17.40",
      "high": "18.28",
      "low": "17.21",
      "close": "18.26",
      "volume": "46702470"
    },
    {
      "date": "2022-02-09",
      "open": "18.45",
      "high": "18.97",
      "low": "18.35",
      "close": "18.76",
      "volume": "42407270"
    },
    {
      "date": "2022-02-10",
      "open": "18.42",
      "high": "19.08",
      "low": "18.35",
      "close": "18.71",
      "volume": "36411850"
    },
    {
      "date": "2022-02-11",
      "open": "18.59",
      "high": "18.9771",
      "low": "17.44",
      "close": "17.61",
      "volume": "50338910"
    },
    {
      "date": "2022-02-14",
      "open": "17.85",
      "high": "18.305",
      "low": "17.35",
      "close": "17.43",
      "volume": "37446630"
    },
    {
      "date": "2022-02-15",
      "open": "18.315",
      "high": "18.905",
      "low": "18.12",
      "close": "18.84",
      "volume": "46528680"
    },
    {
      "date": "2022-02-16",
      "open": "18.565",
      "high": "19.11",
      "low": "18.50",
      "close": "18.82",
      "volume": "30557520"
    },
    {
      "date": "2022-02-17",
      "open": "18.535",
      "high": "18.67",
      "low": "18.03",
      "close": "18.22",
      "volume": "29950290"
    },
    {
      "date": "2022-02-18",
      "open": "18.22",
      "high": "18.41",
      "low": "17.75",
      "close": "17.87",
      "volume": "30507540"
    },
    {
      "date": "2022-02-22",
      "open": "17.44",
      "high": "17.95",
      "low": "17.29",
      "close": "17.43",
      "volume": "32432680"
    },
    {
      "date": "2022-02-23",
      "open": "17.62",
      "high": "17.76",
      "low": "16.61",
      "close": "16.64",
      "volume": "35359080"
    },
    {
      "date": "2022-02-24",
      "open": "15.66",
      "high": "17.00",
      "low": "15.48",
      "close": "16.96",
      "volume": "56881500"
    },
    {
      "date": "2022-02-25",
      "open": "17.16",
      "high": "17.73",
      "low": "16.99",
      "close": "17.46",
      "volume": "43874110"
    },
    {
      "date": "2022-02-28",
      "open": "17.04",
      "high": "17.425",
      "low": "16.55",
      "close": "17.25",
      "volume": "51465660"
    },
    {
      "date": "2022-03-01",
      "open": "16.97",
      "high": "17.07",
      "low": "16.08",
      "close": "16.29",
      "volume": "50513650"
    },
    {
      "date": "2022-03-02",
      "open": "16.50",
      "high": "16.92",
      "low": "16.2903",
      "close": "16.37",
      "volume": "43654290"
    },
    {
      "date": "2022-03-03",
      "open": "16.63",
      "high": "16.75",
      "low": "15.61",
      "close": "15.71",
      "volume": "47575090"
    },
    {
      "date": "2022-03-04",
      "open": "15.27",
      "high": "15.4799",
      "low": "14.42",
      "close": "14.59",
      "volume": "76388690"
    },
    {
      "date": "2022-03-07",
      "open": "14.32",
      "high": "14.62",
      "low": "12.77",
      "close": "12.84",
      "volume": "89360330"
    },
    {
      "date": "2022-03-08",
      "open": "13.035",
      "high": "14.27",
      "low": "12.4401",
      "close": "13.51",
      "volume": "88067100"
    },
    {
      "date": "2022-03-09",
      "open": "14.44",
      "high": "14.75",
      "low": "14.05",
      "close": "14.30",
      "volume": "88884230"
    },
    {
      "date": "2022-03-10",
      "open": "13.82",
      "high": "14.44",
      "low": "13.46",
      "close": "14.20",
      "volume": "56571680"
    },
    {
      "date": "2022-03-11",
      "open": "14.40",
      "high": "14.56",
      "low": "13.90",
      "close": "14.02",
      "volume": "48409530"
    },
    {
      "date": "2022-03-14",
      "open": "14.04",
      "high": "14.83",
      "low": "13.70",
      "close": "14.25",
      "volume": "53284250"
    },
    {
      "date": "2022-03-15",
      "open": "14.91",
      "high": "15.80",
      "low": "14.90",
      "close": "15.57",
      "volume": "76398350"
    },
    {
      "date": "2022-03-16",
      "open": "15.845",
      "high": "16.49",
      "low": "15.53",
      "close": "16.47",
      "volume": "66907420"
    },
    {
      "date": "2022-03-17",
      "open": "16.06",
      "high": "16.565",
      "low": "15.89",
      "close": "16.55",
      "volume": "41996250"
    },
    {
      "date": "2022-03-18",
      "open": "16.35",
      "high": "16.84",
      "low": "16.16",
      "close": "16.75",
      "volume": "39040230"
    },
    {
      "date": "2022-03-21",
      "open": "16.50",
      "high": "16.54",
      "low": "15.90",
      "close": "16.09",
      "volume": "45852570"
    },
    {
      "date": "2022-03-22",
      "open": "16.20",
      "high": "16.76",
      "low": "16.085",
      "close": "16.56",
      "volume": "40143350"
    },
    {
      "date": "2022-03-23",
      "open": "16.31",
      "high": "16.46",
      "low": "16.17",
      "close": "16.21",
      "volume": "31335960"
    },
    {
      "date": "2022-03-24",
      "open": "16.31",
      "high": "16.76",
      "low": "16.10",
      "close": "16.72",
      "volume": "33893990"
    },
    {
      "date": "2022-03-25",
      "open": "16.75",
      "high": "17.44",
      "low": "16.74",
      "close": "17.01",
      "volume": "39510270"
    },
    {
      "date": "2022-03-28",
      "open": "17.27",
      "high": "17.38",
      "low": "16.82",
      "close": "17.30",
      "volume": "29985350"
    },
    {
      "date": "2022-03-29",
      "open": "17.885",
      "high": "18.43",
      "low": "17.86",
      "close": "18.16",
      "volume": "58105510"
    },
    {
      "date": "2022-03-30",
      "open": "17.92",
      "high": "18.25",
      "low": "17.775",
      "close": "18.05",
      "volume": "28866380"
    },
    {
      "date": "2022-03-31",
      "open": "18.16",
      "high": "18.45",
      "low": "17.98",
      "close": "18.25",
      "volume": "33338170"
    },
    {
      "date": "2022-04-01",
      "open": "18.30",
      "high": "18.395",
      "low": "18.065",
      "close": "18.24",
      "volume": "25182730"
    },
    {
      "date": "2022-04-04",
      "open": "18.16",
      "high": "18.37",
      "low": "17.72",
      "close": "18.23",
      "volume": "23095440"
    },
    {
      "date": "2022-04-05",
      "open": "18.35",
      "high": "18.57",
      "low": "17.58",
      "close": "17.84",
      "volume": "35187260"
    },
    {
      "date": "2022-04-06",
      "open": "17.26",
      "high": "17.67",
      "low": "16.83",
      "close": "17.38",
      "volume": "40217770"
    },
    {
      "date": "2022-04-07",
      "open": "17.14",
      "high": "17.2501",
      "low": "16.37",
      "close": "16.95",
      "volume": "42285210"
    },
    {
      "date": "2022-04-08",
      "open": "16.87",
      "high": "17.02",
      "low": "16.57",
      "close": "16.59",
      "volume": "22627660"
    },
    {
      "date": "2022-04-11",
      "open": "16.50",
      "high": "17.23",
      "low": "16.41",
      "close": "16.97",
      "volume": "24886190"
    },
    {
      "date": "2022-04-12",
      "open": "17.13",
      "high": "17.16",
      "low": "16.69",
      "close": "17.13",
      "volume": "31461620"
    },
    {
      "date": "2022-04-13",
      "open": "17.88",
      "high": "18.99",
      "low": "17.86",
      "close": "18.95",
      "volume": "90231900"
    },
    {
      "date": "2022-04-14",
      "open": "18.99",
      "high": "19.49",
      "low": "18.88",
      "close": "19.00",
      "volume": "43180700"
    },
    {
      "date": "2022-04-18",
      "open": "18.86",
      "high": "19.09",
      "low": "18.47",
      "close": "18.54",
      "volume": "27478850"
    },
    {
      "date": "2022-04-19",
      "open": "18.86",
      "high": "19.80",
      "low": "18.86",
      "close": "19.59",
      "volume": "41227990"
    },
    {
      "date": "2022-04-20",
      "open": "19.66",
      "high": "20.07",
      "low": "19.47",
      "close": "19.48",
      "volume": "43515020"
    },
    {
      "date": "2022-04-21",
      "open": "21.255",
      "high": "21.42",
      "low": "20.11",
      "close": "20.22",
      "volume": "84042910"
    },
    {
      "date": "2022-04-22",
      "open": "20.60",
      "high": "21.15",
      "low": "20.065",
      "close": "20.18",
      "volume": "42141920"
    },
    {
      "date": "2022-04-25",
      "open": "19.975",
      "high": "20.15",
      "low": "19.48",
      "close": "19.98",
      "volume": "37047840"
    },
    {
      "date": "2022-04-26",
      "open": "19.84",
      "high": "19.98",
      "low": "18.76",
      "close": "18.77",
      "volume": "33555830"
    },
    {
      "date": "2022-04-27",
      "open": "18.675",
      "high": "19.18",
      "low": "18.47",
      "close": "18.97",
      "volume": "31101310"
    },
    {
      "date": "2022-04-28",
      "open": "19.13",
      "high": "19.5574",
      "low": "18.635",
      "close": "19.43",
      "volume": "27601000"
    },
    {
      "date": "2022-04-29",
      "open": "19.15",
      "high": "19.51",
      "low": "18.72",
      "close": "18.77",
      "volume": "24044940"
    },
    {
      "date": "2022-05-02",
      "open": "18.75",
      "high": "18.955",
      "low": "18.0337",
      "close": "18.56",
      "volume": "32639380"
    },
    {
      "date": "2022-05-03",
      "open": "18.68",
      "high": "19.3442",
      "low": "18.34",
      "close": "19.13",
      "volume": "30334210"
    },
    {
      "date": "2022-05-04",
      "open": "18.83",
      "high": "19.64",
      "low": "18.75",
      "close": "19.62",
      "volume": "30759670"
    },
    {
      "date": "2022-05-05",
      "open": "19.25",
      "high": "19.515",
      "low": "18.38",
      "close": "18.54",
      "volume": "32054520"
    },
    {
      "date": "2022-05-06",
      "open": "18.45",
      "high": "18.47",
      "low": "17.61",
      "close": "17.84",
      "volume": "34359980"
    },
    {
      "date": "2022-05-09",
      "open": "17.36",
      "high": "17.575",
      "low": "16.21",
      "close": "16.32",
      "volume": "37938940"
    },
    {
      "date": "2022-05-10",
      "open": "16.81",
      "high": "16.89",
      "low": "16.185",
      "close": "16.57",
      "volume": "35775640"
    },
    {
      "date": "2022-05-11",
      "open": "16.55",
      "high": "17.085",
      "low": "15.905",
      "close": "15.97",
      "volume": "34913250"
    },
    {
      "date": "2022-05-12",
      "open": "15.71",
      "high": "16.13",
      "low": "15.09",
      "close": "15.49",
      "volume": "40155380"
    },
    {
      "date": "2022-05-13",
      "open": "15.84",
      "high": "16.6484",
      "low": "15.82",
      "close": "16.58",
      "volume": "31753100"
    },
    {
      "date": "2022-05-16",
      "open": "16.50",
      "high": "17.027",
      "low": "16.42",
      "close": "16.55",
      "volume": "25223390"
    },
    {
      "date": "2022-05-17",
      "open": "17.16",
      "high": "17.83",
      "low": "17.065",
      "close": "17.82",
      "volume": "28978510"
    },
    {
      "date": "2022-05-18",
      "open": "17.45",
      "high": "17.835",
      "low": "16.78",
      "close": "16.89",
      "volume": "29441890"
    },
    {
      "date": "2022-05-19",
      "open": "16.63",
      "high": "17.14",
      "low": "16.57",
      "close": "16.75",
      "volume": "28299760"
    },
    {
      "date": "2022-05-20",
      "open": "17.06",
      "high": "17.16",
      "low": "15.83",
      "close": "16.26",
      "volume": "34090610"
    },
    {
      "date": "2022-05-23",
      "open": "16.43",
      "high": "16.86",
      "low": "16.14",
      "close": "16.75",
      "volume": "24684500"
    },
    {
      "date": "2022-05-24",
      "open": "16.53",
      "high": "16.53",
      "low": "15.32",
      "close": "15.50",
      "volume": "38817370"
    },
    {
      "date": "2022-05-25",
      "open": "15.44",
      "high": "16.18",
      "low": "15.405",
      "close": "16.13",
      "volume": "31846930"
    },
    {
      "date": "2022-05-26",
      "open": "16.37",
      "high": "17.4184",
      "low": "16.31",
      "close": "17.24",
      "volume": "33955210"
    },
    {
      "date": "2022-05-27",
      "open": "17.45",
      "high": "18.21",
      "low": "17.34",
      "close": "18.13",
      "volume": "27615590"
    },
    {
      "date": "2022-05-31",
      "open": "17.70",
      "high": "18.22",
      "low": "17.51",
      "close": "17.87",
      "volume": "31158270"
    },
    {
      "date": "2022-06-01",
      "open": "18.07",
      "high": "18.10",
      "low": "16.98",
      "close": "17.29",
      "volume": "32637950"
    },
    {
      "date": "2022-06-02",
      "open": "17.27",
      "high": "17.51",
      "low": "17.175",
      "close": "17.46",
      "volume": "23337750"
    },
    {
      "date": "2022-06-03",
      "open": "17.00",
      "high": "17.05",
      "low": "16.09",
      "close": "16.22",
      "volume": "46267570"
    },
    {
      "date": "2022-06-06",
      "open": "16.53",
      "high": "16.57",
      "low": "16.02",
      "close": "16.30",
      "volume": "29567850"
    },
    {
      "date": "2022-06-07",
      "open": "16.10",
      "high": "16.73",
      "low": "15.9626",
      "close": "16.69",
      "volume": "29278120"
    },
    {
      "date": "2022-06-08",
      "open": "16.39",
      "high": "16.69",
      "low": "16.11",
      "close": "16.15",
      "volume": "22558790"
    },
    {
      "date": "2022-06-09",
      "open": "16.08",
      "high": "16.22",
      "low": "15.455",
      "close": "15.47",
      "volume": "31530190"
    },
    {
      "date": "2022-06-10",
      "open": "15.09",
      "high": "15.83",
      "low": "14.71",
      "close": "14.71",
      "volume": "46254180"
    },
    {
      "date": "2022-06-13",
      "open": "14.12",
      "high": "14.16",
      "low": "13.13",
      "close": "13.32",
      "volume": "55496130"
    },
    {
      "date": "2022-06-14",
      "open": "13.60",
      "high": "13.66",
      "low": "12.76",
      "close": "12.95",
      "volume": "43628720"
    },
    {
      "date": "2022-06-15",
      "open": "13.07",
      "high": "13.675",
      "low": "13.02",
      "close": "13.31",
      "volume": "49703420"
    },
    {
      "date": "2022-06-16",
      "open": "12.90",
      "high": "12.90",
      "low": "11.96",
      "close": "12.16",
      "volume": "56545220"
    },
    {
      "date": "2022-06-17",
      "open": "12.20",
      "high": "13.07",
      "low": "11.93",
      "close": "12.94",
      "volume": "52537810"
    },
    {
      "date": "2022-06-21",
      "open": "13.215",
      "high": "13.24",
      "low": "12.62",
      "close": "13.04",
      "volume": "39780820"
    },
    {
      "date": "2022-06-22",
      "open": "12.82",
      "high": "13.43",
      "low": "12.76",
      "close": "13.10",
      "volume": "34193510"
    },
    {
      "date": "2022-06-23",
      "open": "13.02",
      "high": "13.175",
      "low": "12.58",
      "close": "12.98",
      "volume": "31067770"
    },
    {
      "date": "2022-06-24",
      "open": "12.97",
      "high": "13.96",
      "low": "12.885",
      "close": "13.90",
      "volume": "41326590"
    },
    {
      "date": "2022-06-27",
      "open": "13.955",
      "high": "13.96",
      "low": "13.38",
      "close": "13.56",
      "volume": "26086240"
    },
    {
      "date": "2022-06-28",
      "open": "13.799",
      "high": "14.48",
      "low": "13.47",
      "close": "13.50",
      "volume": "36545390"
    },
    {
      "date": "2022-06-29",
      "open": "13.23",
      "high": "13.24",
      "low": "12.77",
      "close": "13.03",
      "volume": "34350960"
    },
    {
      "date": "2022-06-30",
      "open": "12.60",
      "high": "12.8799",
      "low": "12.25",
      "close": "12.68",
      "volume": "37521380"
    },
    {
      "date": "2022-07-01",
      "open": "12.78",
      "high": "13.18",
      "low": "12.52",
      "close": "13.13",
      "volume": "34110390"
    },
    {
      "date": "2022-07-05",
      "open": "12.81",
      "high": "13.88",
      "low": "12.55",
      "close": "13.88",
      "volume": "43965450"
    },
    {
      "date": "2022-07-06",
      "open": "13.75",
      "high": "14.085",
      "low": "13.64",
      "close": "13.89",
      "volume": "30792620"
    },
    {
      "date": "2022-07-07",
      "open": "13.94",
      "high": "14.195",
      "low": "13.64",
      "close": "14.10",
      "volume": "33327660"
    },
    {
      "date": "2022-07-08",
      "open": "13.96",
      "high": "14.27",
      "low": "13.72",
      "close": "13.97",
      "volume": "28114060"
    },
    {
      "date": "2022-07-11",
      "open": "13.82",
      "high": "13.97",
      "low": "13.31",
      "close": "13.43",
      "volume": "25215300"
    },
    {
      "date": "2022-07-12",
      "open": "13.63",
      "high": "15.04",
      "low": "13.56",
      "close": "14.77",
      "volume": "74980050"
    },
    {
      "date": "2022-07-13",
      "open": "14.04",
      "high": "14.44",
      "low": "13.70",
      "close": "14.31",
      "volume": "45289770"
    },
    {
      "date": "2022-07-14",
      "open": "14.18",
      "high": "14.87",
      "low": "14.045",
      "close": "14.25",
      "volume": "39441410"
    },
    {
      "date": "2022-07-15",
      "open": "14.485",
      "high": "14.56",
      "low": "14.05",
      "close": "14.47",
      "volume": "30181950"
    },
    {
      "date": "2022-07-18",
      "open": "14.83",
      "high": "15.16",
      "low": "14.52",
      "close": "14.54",
      "volume": "31995040"
    },
    {
      "date": "2022-07-19",
      "open": "14.90",
      "high": "15.27",
      "low": "14.87",
      "close": "15.16",
      "volume": "30099580"
    },
    {
      "date": "2022-07-20",
      "open": "15.14",
      "high": "15.42",
      "low": "14.90",
      "close": "15.21",
      "volume": "39746450"
    },
    {
      "date": "2022-07-21",
      "open": "14.67",
      "high": "14.69",
      "low": "13.81",
      "close": "14.08",
      "volume": "64624890"
    },
    {
      "date": "2022-07-22",
      "open": "14.105",
      "high": "14.28",
      "low": "13.63",
      "close": "13.68",
      "volume": "38345370"
    },
    {
      "date": "2022-07-25",
      "open": "13.62",
      "high": "13.80",
      "low": "13.3031",
      "close": "13.75",
      "volume": "28368490"
    },
    {
      "date": "2022-07-26",
      "open": "13.52",
      "high": "13.65",
      "low": "13.35",
      "close": "13.43",
      "volume": "23978120"
    },
    {
      "date": "2022-07-27",
      "open": "13.705",
      "high": "14.03",
      "low": "13.35",
      "close": "13.97",
      "volume": "36408880"
    },
    {
      "date": "2022-07-28",
      "open": "13.69",
      "high": "14.035",
      "low": "13.29",
      "close": "13.76",
      "volume": "35834420"
    },
    {
      "date": "2022-07-29",
      "open": "13.59",
      "high": "13.915",
      "low": "13.49",
      "close": "13.71",
      "volume": "26238210"
    },
    {
      "date": "2022-08-01",
      "open": "13.67",
      "high": "14.32",
      "low": "13.515",
      "close": "14.28",
      "volume": "32730820"
    },
    {
      "date": "2022-08-02",
      "open": "14.05",
      "high": "14.40",
      "low": "13.899",
      "close": "14.06",
      "volume": "27439970"
    },
    {
      "date": "2022-08-03",
      "open": "14.20",
      "high": "14.70",
      "low": "14.15",
      "close": "14.63",
      "volume": "28366550"
    },
    {
      "date": "2022-08-04",
      "open": "14.53",
      "high": "14.97",
      "low": "14.51",
      "close": "14.86",
      "volume": "27102860"
    },
    {
      "date": "2022-08-05",
      "open": "14.62",
      "high": "14.98",
      "low": "14.61",
      "close": "14.74",
      "volume": "19503840"
    },
    {
      "date": "2022-08-08",
      "open": "14.87",
      "high": "15.28",
      "low": "14.82",
      "close": "15.02",
      "volume": "23711850"
    },
    {
      "date": "2022-08-09",
      "open": "14.87",
      "high": "14.88",
      "low": "14.38",
      "close": "14.62",
      "volume": "23706390"
    },
    {
      "date": "2022-08-10",
      "open": "15.11",
      "high": "15.39",
      "low": "14.95",
      "close": "15.07",
      "volume": "32383220"
    },
    {
      "date": "2022-08-11",
      "open": "15.40",
      "high": "15.46",
      "low": "14.90",
      "close": "14.99",
      "volume": "32357480"
    },
    {
      "date": "2022-08-12",
      "open": "15.16",
      "high": "15.29",
      "low": "15.03",
      "close": "15.25",
      "volume": "21151020"
    },
    {
      "date": "2022-08-15",
      "open": "15.27",
      "high": "15.55",
      "low": "15.25",
      "close": "15.33",
      "volume": "18364000"
    },
    {
      "date": "2022-08-16",
      "open": "15.30",
      "high": "15.71",
      "low": "15.11",
      "close": "15.50",
      "volume": "23668550"
    },
    {
      "date": "2022-08-17",
      "open": "15.23",
      "high": "15.29",
      "low": "14.78",
      "close": "14.96",
      "volume": "28352770"
    },
    {
      "date": "2022-08-18",
      "open": "14.98",
      "high": "15.02",
      "low": "14.725",
      "close": "14.84",
      "volume": "19271220"
    },
    {
      "date": "2022-08-19",
      "open": "14.50",
      "high": "14.57",
      "low": "13.96",
      "close": "14.17",
      "volume": "31593330"
    },
    {
      "date": "2022-08-22",
      "open": "13.78",
      "high": "13.92",
      "low": "13.61",
      "close": "13.71",
      "volume": "25120710"
    },
    {
      "date": "2022-08-23",
      "open": "13.78",
      "high": "13.925",
      "low": "13.59",
      "close": "13.82",
      "volume": "25500100"
    },
    {
      "date": "2022-08-24",
      "open": "13.84",
      "high": "14.05",
      "low": "13.77",
      "close": "13.99",
      "volume": "17825080"
    },
    {
      "date": "2022-08-25",
      "open": "14.17",
      "high": "14.46",
      "low": "14.09",
      "close": "14.42",
      "volume": "22167810"
    },
    {
      "date": "2022-08-26",
      "open": "14.41",
      "high": "14.54",
      "low": "13.71",
      "close": "13.74",
      "volume": "23177520"
    },
    {
      "date": "2022-08-29",
      "open": "13.51",
      "high": "13.7094",
      "low": "13.45",
      "close": "13.51",
      "volume": "21391170"
    },
    {
      "date": "2022-08-30",
      "open": "13.61",
      "high": "13.68",
      "low": "13.20",
      "close": "13.33",
      "volume": "25076790"
    },
    {
      "date": "2022-08-31",
      "open": "13.49",
      "high": "13.53",
      "low": "12.96",
      "close": "12.99",
      "volume": "27923810"
    },
    {
      "date": "2022-09-01",
      "open": "12.87",
      "high": "12.95",
      "low": "12.50",
      "close": "12.93",
      "volume": "29871190"
    },
    {
      "date": "2022-09-02",
      "open": "13.145",
      "high": "13.35",
      "low": "12.865",
      "close": "12.99",
      "volume": "26922500"
    },
    {
      "date": "2022-09-06",
      "open": "13.19",
      "high": "13.26",
      "low": "12.74",
      "close": "13.22",
      "volume": "27966380"
    },
    {
      "date": "2022-09-07",
      "open": "13.27",
      "high": "13.9275",
      "low": "13.215",
      "close": "13.89",
      "volume": "32867630"
    },
    {
      "date": "2022-09-08",
      "open": "13.665",
      "high": "14.12",
      "low": "13.56",
      "close": "13.96",
      "volume": "26437550"
    },
    {
      "date": "2022-09-09",
      "open": "14.10",
      "high": "14.25",
      "low": "14.01",
      "close": "14.19",
      "volume": "23972670"
    },
    {
      "date": "2022-09-12",
      "open": "14.35",
      "high": "14.67",
      "low": "14.32",
      "close": "14.47",
      "volume": "27655330"
    },
    {
      "date": "2022-09-13",
      "open": "13.93",
      "high": "14.1081",
      "low": "13.63",
      "close": "13.68",
      "volume": "31432850"
    },
    {
      "date": "2022-09-14",
      "open": "13.62",
      "high": "14.04",
      "low": "13.27",
      "close": "14.03",
      "volume": "30564030"
    },
    {
      "date": "2022-09-15",
      "open": "13.905",
      "high": "14.555",
      "low": "13.90",
      "close": "14.27",
      "volume": "28334670"
    },
    {
      "date": "2022-09-16",
      "open": "13.94",
      "high": "14.0207",
      "low": "13.62",
      "close": "13.75",
      "volume": "27318980"
    },
    {
      "date": "2022-09-19",
      "open": "13.60",
      "high": "14.2999",
      "low": "13.60",
      "close": "14.21",
      "volume": "25403160"
    },
    {
      "date": "2022-09-20",
      "open": "14.20",
      "high": "14.33",
      "low": "13.69",
      "close": "13.97",
      "volume": "31083420"
    },
    {
      "date": "2022-09-21",
      "open": "13.85",
      "high": "13.85",
      "low": "13.23",
      "close": "13.23",
      "volume": "40988740"
    },
    {
      "date": "2022-09-22",
      "open": "13.30",
      "high": "13.33",
      "low": "12.52",
      "close": "12.71",
      "volume": "44037570"
    },
    {
      "date": "2022-09-23",
      "open": "12.48",
      "high": "12.572",
      "low": "11.86",
      "close": "12.21",
      "volume": "53874910"
    },
    {
      "date": "2022-09-26",
      "open": "12.18",
      "high": "12.425",
      "low": "11.85",
      "close": "11.86",
      "volume": "38155630"
    },
    {
      "date": "2022-09-27",
      "open": "12.19",
      "high": "12.51",
      "low": "11.91",
      "close": "12.27",
      "volume": "44010450"
    },
    {
      "date": "2022-09-28",
      "open": "12.24",
      "high": "12.80",
      "low": "12.08",
      "close": "12.75",
      "volume": "34069320"
    },
    {
      "date": "2022-09-29",
      "open": "12.53",
      "high": "12.55",
      "low": "12.09",
      "close": "12.25",
      "volume": "34402780"
    },
    {
      "date": "2022-09-30",
      "open": "12.13",
      "high": "12.3972",
      "low": "12.01",
      "close": "12.04",
      "volume": "30111450"
    },
    {
      "date": "2022-10-03",
      "open": "12.02",
      "high": "12.23",
      "low": "11.6514",
      "close": "11.92",
      "volume": "41156750"
    },
    {
      "date": "2022-10-04",
      "open": "12.31",
      "high": "13.05",
      "low": "12.30",
      "close": "12.95",
      "volume": "47616040"
    },
    {
      "date": "2022-10-05",
      "open": "12.63",
      "high": "12.96",
      "low": "12.43",
      "close": "12.87",
      "volume": "28172460"
    },
    {
      "date": "2022-10-06",
      "open": "12.77",
      "high": "13.00",
      "low": "12.40",
      "close": "12.73",
      "volume": "31569280"
    },
    {
      "date": "2022-10-07",
      "open": "12.50",
      "high": "12.54",
      "low": "11.945",
      "close": "12.18",
      "volume": "37297670"
    },
    {
      "date": "2022-10-10",
      "open": "12.20",
      "high": "12.32",
      "low": "11.86",
      "close": "12.05",
      "volume": "29602580"
    },
    {
      "date": "2022-10-11",
      "open": "12.74",
      "high": "12.855",
      "low": "11.79",
      "close": "12.26",
      "volume": "64438050"
    },
    {
      "date": "2022-10-12",
      "open": "12.21",
      "high": "12.83",
      "low": "11.975",
      "close": "12.70",
      "volume": "40359160"
    },
    {
      "date": "2022-10-13",
      "open": "12.495",
      "high": "13.195",
      "low": "12.18",
      "close": "13.05",
      "volume": "53206140"
    },
    {
      "date": "2022-10-14",
      "open": "13.35",
      "high": "13.5801",
      "low": "12.96",
      "close": "13.11",
      "volume": "34831680"
    },
    {
      "date": "2022-10-17",
      "open": "13.53",
      "high": "13.585",
      "low": "12.92",
      "close": "13.20",
      "volume": "39973760"
    },
    {
      "date": "2022-10-18",
      "open": "13.57",
      "high": "13.88",
      "low": "13.46",
      "close": "13.70",
      "volume": "38762390"
    },
    {
      "date": "2022-10-19",
      "open": "13.98",
      "high": "14.28",
      "low": "13.72",
      "close": "13.99",
      "volume": "55466450"
    },
    {
      "date": "2022-10-20",
      "open": "13.95",
      "high": "14.27",
      "low": "13.425",
      "close": "13.46",
      "volume": "58239740"
    },
    {
      "date": "2022-10-21",
      "open": "13.36",
      "high": "13.865",
      "low": "13.21",
      "close": "13.71",
      "volume": "36760000"
    },
    {
      "date": "2022-10-24",
      "open": "13.75",
      "high": "14.12",
      "low": "13.585",
      "close": "14.10",
      "volume": "32811000"
    },
    {
      "date": "2022-10-25",
      "open": "14.05",
      "high": "14.37",
      "low": "13.93",
      "close": "14.29",
      "volume": "27677200"
    },
    {
      "date": "2022-10-26",
      "open": "14.14",
      "high": "14.44",
      "low": "13.9901",
      "close": "14.00",
      "volume": "28326140"
    },
    {
      "date": "2022-10-27",
      "open": "14.18",
      "high": "14.4799",
      "low": "13.96",
      "close": "13.97",
      "volume": "25575250"
    },
    {
      "date": "2022-10-28",
      "open": "14.00",
      "high": "14.10",
      "low": "13.785",
      "close": "14.00",
      "volume": "26410640"
    },
    {
      "date": "2022-10-31",
      "open": "14.03",
      "high": "14.32",
      "low": "13.885",
      "close": "14.18",
      "volume": "26486660"
    },
    {
      "date": "2022-11-01",
      "open": "14.44",
      "high": "14.535",
      "low": "14.095",
      "close": "14.11",
      "volume": "25606940"
    },
    {
      "date": "2022-11-02",
      "open": "14.00",
      "high": "14.27",
      "low": "13.55",
      "close": "13.58",
      "volume": "34816100"
    },
    {
      "date": "2022-11-03",
      "open": "13.36",
      "high": "13.87",
      "low": "13.20",
      "close": "13.73",
      "volume": "25312340"
    },
    {
      "date": "2022-11-04",
      "open": "14.06",
      "high": "14.3988",
      "low": "13.86",
      "close": "14.11",
      "volume": "28238510"
    },
    {
      "date": "2022-11-07",
      "open": "14.32",
      "high": "14.385",
      "low": "13.855",
      "close": "14.32",
      "volume": "23797340"
    },
    {
      "date": "2022-11-08",
      "open": "14.29",
      "high": "14.45",
      "low": "14.08",
      "close": "14.25",
      "volume": "25415710"
    },
    {
      "date": "2022-11-09",
      "open": "14.12",
      "high": "14.3381",
      "low": "13.97",
      "close": "13.98",
      "volume": "21047170"
    },
    {
      "date": "2022-11-10",
      "open": "14.46",
      "high": "14.99",
      "low": "14.36",
      "close": "14.93",
      "volume": "35599150"
    },
    {
      "date": "2022-11-11",
      "open": "15.00",
      "high": "15.075",
      "low": "14.72",
      "close": "14.88",
      "volume": "24133970"
    },
    {
      "date": "2022-11-14",
      "open": "14.79",
      "high": "15.03",
      "low": "14.55",
      "close": "14.68",
      "volume": "26244670"
    },
    {
      "date": "2022-11-15",
      "open": "15.02",
      "high": "15.18",
      "low": "14.525",
      "close": "14.61",
      "volume": "29423140"
    },
    {
      "date": "2022-11-16",
      "open": "14.452",
      "high": "14.47",
      "low": "14.01",
      "close": "14.09",
      "volume": "28857990"
    },
    {
      "date": "2022-11-17",
      "open": "13.82",
      "high": "14.015",
      "low": "13.68",
      "close": "13.95",
      "volume": "24041690"
    },
    {
      "date": "2022-11-18",
      "open": "14.26",
      "high": "14.575",
      "low": "13.92",
      "close": "14.05",
      "volume": "25968320"
    },
    {
      "date": "2022-11-21",
      "open": "14.02",
      "high": "14.27",
      "low": "13.80",
      "close": "13.85",
      "volume": "25708380"
    },
    {
      "date": "2022-11-22",
      "open": "13.85",
      "high": "14.03",
      "low": "13.36",
      "close": "13.98",
      "volume": "26386950"
    },
    {
      "date": "2022-11-23",
      "open": "13.98",
      "high": "14.43",
      "low": "13.88",
      "close": "14.42",
      "volume": "23686440"
    },
    {
      "date": "2022-11-25",
      "open": "14.40",
      "high": "14.70",
      "low": "14.35",
      "close": "14.50",
      "volume": "9903925"
    },
    {
      "date": "2022-11-28",
      "open": "14.34",
      "high": "14.4399",
      "low": "13.82",
      "close": "13.83",
      "volume": "21366540"
    },
    {
      "date": "2022-11-29",
      "open": "13.89",
      "high": "14.16",
      "low": "13.83",
      "close": "14.14",
      "volume": "17335280"
    },
    {
      "date": "2022-11-30",
      "open": "14.12",
      "high": "14.445",
      "low": "13.93",
      "close": "14.43",
      "volume": "21241820"
    },
    {
      "date": "2022-12-01",
      "open": "14.46",
      "high": "14.5693",
      "low": "13.9324",
      "close": "13.98",
      "volume": "26519580"
    },
    {
      "date": "2022-12-02",
      "open": "13.82",
      "high": "13.98",
      "low": "13.6736",
      "close": "13.97",
      "volume": "24124270"
    },
    {
      "date": "2022-12-05",
      "open": "13.84",
      "high": "14.335",
      "low": "13.82",
      "close": "14.11",
      "volume": "27028980"
    },
    {
      "date": "2022-12-06",
      "open": "14.14",
      "high": "14.34",
      "low": "14.00",
      "close": "14.33",
      "volume": "20781460"
    },
    {
      "date": "2022-12-07",
      "open": "14.24",
      "high": "14.24",
      "low": "13.53",
      "close": "13.55",
      "volume": "28161400"
    },
    {
      "date": "2022-12-08",
      "open": "13.65",
      "high": "13.80",
      "low": "13.38",
      "close": "13.60",
      "volume": "25300940"
    },
    {
      "date": "2022-12-09",
      "open": "13.52",
      "high": "13.66",
      "low": "13.42",
      "close": "13.53",
      "volume": "18535430"
    },
    {
      "date": "2022-12-12",
      "open": "13.49",
      "high": "14.21",
      "low": "13.45",
      "close": "14.20",
      "volume": "23344650"
    },
    {
      "date": "2022-12-13",
      "open": "14.60",
      "high": "14.74",
      "low": "13.29",
      "close": "13.46",
      "volume": "51620120"
    },
    {
      "date": "2022-12-14",
      "open": "13.58",
      "high": "13.69",
      "low": "13.24",
      "close": "13.35",
      "volume": "33728940"
    },
    {
      "date": "2022-12-15",
      "open": "13.162",
      "high": "13.31",
      "low": "12.80",
      "close": "12.93",
      "volume": "26158250"
    },
    {
      "date": "2022-12-16",
      "open": "12.97",
      "high": "13.10",
      "low": "12.59",
      "close": "12.81",
      "volume": "26395000"
    },
    {
      "date": "2022-12-19",
      "open": "12.85",
      "high": "12.89",
      "low": "12.46",
      "close": "12.48",
      "volume": "21883970"
    },
    {
      "date": "2022-12-20",
      "open": "12.42",
      "high": "12.62",
      "low": "12.375",
      "close": "12.53",
      "volume": "20354190"
    },
    {
      "date": "2022-12-21",
      "open": "12.69",
      "high": "13.22",
      "low": "12.65",
      "close": "13.03",
      "volume": "29778880"
    },
    {
      "date": "2022-12-22",
      "open": "12.98",
      "high": "12.995",
      "low": "12.23",
      "close": "12.56",
      "volume": "25372940"
    },
    {
      "date": "2022-12-23",
      "open": "12.51",
      "high": "12.71",
      "low": "12.3298",
      "close": "12.71",
      "volume": "17181210"
    },
    {
      "date": "2022-12-27",
      "open": "12.62",
      "high": "12.79",
      "low": "12.395",
      "close": "12.53",
      "volume": "18878230"
    },
    {
      "date": "2022-12-28",
      "open": "12.52",
      "high": "12.68",
      "low": "12.25",
      "close": "12.32",
      "volume": "20470360"
    },
    {
      "date": "2022-12-29",
      "open": "12.39",
      "high": "12.71",
      "low": "12.295",
      "close": "12.70",
      "volume": "19706290"
    },
    {
      "date": "2022-12-30",
      "open": "12.55",
      "high": "12.825",
      "low": "12.53",
      "close": "12.72",
      "volume": "19002840"
    },
    {
      "date": "2023-01-03",
      "open": "12.91",
      "high": "13.00",
      "low": "12.525",
      "close": "12.74",
      "volume": "21865070"
    },
    {
      "date": "2023-01-04",
      "open": "12.86",
      "high": "13.61",
      "low": "12.86",
      "close": "13.59",
      "volume": "34359050"
    },
    {
      "date": "2023-01-05",
      "open": "13.50",
      "high": "14.01",
      "low": "13.42",
      "close": "13.99",
      "volume": "27378040"
    },
    {
      "date": "2023-01-06",
      "open": "14.01",
      "high": "14.25",
      "low": "13.915",
      "close": "14.18",
      "volume": "29546410"
    },
    {
      "date": "2023-01-09",
      "open": "14.25",
      "high": "14.79",
      "low": "14.23",
      "close": "14.61",
      "volume": "31496870"
    },
    {
      "date": "2023-01-10",
      "open": "14.56",
      "high": "15.20",
      "low": "14.56",
      "close": "15.19",
      "volume": "31109870"
    },
    {
      "date": "2023-01-11",
      "open": "15.09",
      "high": "15.50",
      "low": "15.05",
      "close": "15.34",
      "volume": "28664330"
    },
    {
      "date": "2023-01-12",
      "open": "16.03",
      "high": "16.90",
      "low": "15.875",
      "close": "16.83",
      "volume": "96441830"
    },
    {
      "date": "2023-01-13",
      "open": "16.22",
      "high": "17.07",
      "low": "16.0101",
      "close": "17.02",
      "volume": "50828020"
    },
    {
      "date": "2023-01-17",
      "open": "16.90",
      "high": "17.12",
      "low": "16.74",
      "close": "17.08",
      "volume": "32875680"
    },
    {
      "date": "2023-01-18",
      "open": "17.53",
      "high": "17.64",
      "low": "16.595",
      "close": "16.64",
      "volume": "42352630"
    },
    {
      "date": "2023-01-19",
      "open": "16.412",
      "high": "16.49",
      "low": "16.01",
      "close": "16.28",
      "volume": "32630230"
    },
    {
      "date": "2023-01-20",
      "open": "16.37",
      "high": "16.535",
      "low": "16.14",
      "close": "16.34",
      "volume": "22487700"
    },
    {
      "date": "2023-01-23",
      "open": "16.39",
      "high": "16.44",
      "low": "16.16",
      "close": "16.17",
      "volume": "23408550"
    },
    {
      "date": "2023-01-24",
      "open": "16.01",
      "high": "16.43",
      "low": "15.96",
      "close": "16.02",
      "volume": "21641480"
    },
    {
      "date": "2023-01-25",
      "open": "15.97",
      "high": "16.48",
      "low": "15.90",
      "close": "16.26",
      "volume": "34131050"
    },
    {
      "date": "2023-01-26",
      "open": "16.54",
      "high": "16.74",
      "low": "15.73",
      "close": "16.61",
      "volume": "47488940"
    },
    {
      "date": "2023-01-27",
      "open": "16.535",
      "high": "16.81",
      "low": "16.37",
      "close": "16.43",
      "volume": "26257030"
    },
    {
      "date": "2023-01-30",
      "open": "16.29",
      "high": "16.60",
      "low": "15.9101",
      "close": "15.96",
      "volume": "23585950"
    },
    {
      "date": "2023-01-31",
      "open": "16.01",
      "high": "16.24",
      "low": "15.91",
      "close": "16.14",
      "volume": "19866930"
    },
    {
      "date": "2023-02-01",
      "open": "16.04",
      "high": "16.72",
      "low": "15.92",
      "close": "16.69",
      "volume": "26925310"
    },
    {
      "date": "2023-02-02",
      "open": "16.73",
      "high": "17.3199",
      "low": "16.72",
      "close": "17.06",
      "volume": "31552210"
    },
    {
      "date": "2023-02-03",
      "open": "16.85",
      "high": "17.22",
      "low": "16.85",
      "close": "17.02",
      "volume": "22108170"
    },
    {
      "date": "2023-02-06",
      "open": "16.88",
      "high": "17.09",
      "low": "16.79",
      "close": "16.92",
      "volume": "19340760"
    },
    {
      "date": "2023-02-07",
      "open": "16.92",
      "high": "17.03",
      "low": "16.54",
      "close": "16.96",
      "volume": "19053420"
    },
    {
      "date": "2023-02-08",
      "open": "17.26",
      "high": "17.44",
      "low": "16.80",
      "close": "16.97",
      "volume": "20774170"
    },
    {
      "date": "2023-02-09",
      "open": "17.11",
      "high": "17.16",
      "low": "16.5949",
      "close": "16.66",
      "volume": "17558750"
    },
    {
      "date": "2023-02-10",
      "open": "16.41",
      "high": "16.4308",
      "low": "16.14",
      "close": "16.28",
      "volume": "14210090"
    },
    {
      "date": "2023-02-13",
      "open": "16.25",
      "high": "16.60",
      "low": "16.21",
      "close": "16.51",
      "volume": "15649920"
    },
    {
      "date": "2023-02-14",
      "open": "16.49",
      "high": "16.85",
      "low": "16.33",
      "close": "16.79",
      "volume": "17467940"
    },
    {
      "date": "2023-02-15",
      "open": "16.64",
      "high": "16.84",
      "low": "16.58",
      "close": "16.80",
      "volume": "12470210"
    },
    {
      "date": "2023-02-16",
      "open": "16.59",
      "high": "16.67",
      "low": "16.36",
      "close": "16.39",
      "volume": "15054680"
    },
    {
      "date": "2023-02-17",
      "open": "16.38",
      "high": "16.56",
      "low": "16.15",
      "close": "16.36",
      "volume": "21921290"
    },
    {
      "date": "2023-02-21",
      "open": "16.06",
      "high": "16.20",
      "low": "15.52",
      "close": "15.69",
      "volume": "24449010"
    },
    {
      "date": "2023-02-22",
      "open": "15.64",
      "high": "15.82",
      "low": "15.415",
      "close": "15.56",
      "volume": "22273810"
    },
    {
      "date": "2023-02-23",
      "open": "15.66",
      "high": "16.17",
      "low": "15.50",
      "close": "15.87",
      "volume": "25607060"
    },
    {
      "date": "2023-02-24",
      "open": "15.51",
      "high": "15.67",
      "low": "15.36",
      "close": "15.56",
      "volume": "20471830"
    },
    {
      "date": "2023-02-27",
      "open": "15.74",
      "high": "15.8299",
      "low": "15.55",
      "close": "15.63",
      "volume": "15494330"
    },
    {
      "date": "2023-02-28",
      "open": "15.55",
      "high": "16.05",
      "low": "15.53",
      "close": "15.98",
      "volume": "15597790"
    },
    {
      "date": "2023-03-01",
      "open": "15.93",
      "high": "16.05",
      "low": "15.75",
      "close": "16.03",
      "volume": "11730530"
    },
    {
      "date": "2023-03-02",
      "open": "15.88",
      "high": "16.15",
      "low": "15.73",
      "close": "16.12",
      "volume": "11742390"
    },
    {
      "date": "2023-03-03",
      "open": "16.37",
      "high": "16.55",
      "low": "16.14",
      "close": "16.36",
      "volume": "14389520"
    },
    {
      "date": "2023-03-06",
      "open": "16.47",
      "high": "16.55",
      "low": "16.10",
      "close": "16.12",
      "volume": "13504760"
    },
    {
      "date": "2023-03-07",
      "open": "16.24",
      "high": "16.66",
      "low": "16.14",
      "close": "16.36",
      "volume": "17951320"
    },
    {
      "date": "2023-03-08",
      "open": "16.41",
      "high": "16.60",
      "low": "16.2701",
      "close": "16.59",
      "volume": "11399590"
    },
    {
      "date": "2023-03-09",
      "open": "16.55",
      "high": "16.80",
      "low": "15.845",
      "close": "15.88",
      "volume": "18504950"
    },
    {
      "date": "2023-03-10",
      "open": "15.98",
      "high": "16.00",
      "low": "15.11",
      "close": "15.46",
      "volume": "27280180"
    },
    {
      "date": "2023-03-13",
      "open": "15.02",
      "high": "15.26",
      "low": "14.69",
      "close": "14.85",
      "volume": "32541750"
    },
    {
      "date": "2023-03-14",
      "open": "15.05",
      "high": "15.32",
      "low": "14.485",
      "close": "14.66",
      "volume": "35258910"
    },
    {
      "date": "2023-03-15",
      "open": "14.24",
      "high": "14.42",
      "low": "13.51",
      "close": "13.86",
      "volume": "41843680"
    },
    {
      "date": "2023-03-16",
      "open": "13.70",
      "high": "14.23",
      "low": "13.625",
      "close": "14.12",
      "volume": "24581420"
    },
    {
      "date": "2023-03-17",
      "open": "13.95",
      "high": "14.17",
      "low": "13.67",
      "close": "13.98",
      "volume": "31268840"
    },
    {
      "date": "2023-03-20",
      "open": "14.02",
      "high": "14.21",
      "low": "13.865",
      "close": "13.96",
      "volume": "28076250"
    },
    {
      "date": "2023-03-21",
      "open": "14.29",
      "high": "14.54",
      "low": "14.245",
      "close": "14.37",
      "volume": "17788580"
    },
    {
      "date": "2023-03-22",
      "open": "14.36",
      "high": "14.425",
      "low": "13.79",
      "close": "13.82",
      "volume": "21378150"
    },
    {
      "date": "2023-03-23",
      "open": "14.00",
      "high": "14.18",
      "low": "13.47",
      "close": "13.63",
      "volume": "25033400"
    },
    {
      "date": "2023-03-24",
      "open": "13.50",
      "high": "13.74",
      "low": "13.36",
      "close": "13.72",
      "volume": "19901130"
    },
    {
      "date": "2023-03-27",
      "open": "13.96",
      "high": "14.055",
      "low": "13.71",
      "close": "13.94",
      "volume": "17126660"
    },
    {
      "date": "2023-03-28",
      "open": "13.905",
      "high": "14.0793",
      "low": "13.85",
      "close": "13.98",
      "volume": "11553000"
    },
    {
      "date": "2023-03-29",
      "open": "14.18",
      "high": "14.39",
      "low": "14.055",
      "close": "14.35",
      "volume": "15906980"
    },
    {
      "date": "2023-03-30",
      "open": "14.56",
      "high": "14.70",
      "low": "14.46",
      "close": "14.47",
      "volume": "13673520"
    },
    {
      "date": "2023-03-31",
      "open": "14.61",
      "high": "14.76",
      "low": "14.56",
      "close": "14.75",
      "volume": "12348750"
    },
    {
      "date": "2023-04-03",
      "open": "14.52",
      "high": "14.62",
      "low": "14.28",
      "close": "14.42",
      "volume": "14317360"
    },
    {
      "date": "2023-04-04",
      "open": "14.55",
      "high": "14.55",
      "low": "14.015",
      "close": "14.16",
      "volume": "16124090"
    },
    {
      "date": "2023-04-05",
      "open": "14.06",
      "high": "14.1361",
      "low": "13.70",
      "close": "13.89",
      "volume": "19213340"
    },
    {
      "date": "2023-04-06",
      "open": "13.95",
      "high": "14.18",
      "low": "13.87",
      "close": "14.01",
      "volume": "14066990"
    },
    {
      "date": "2023-04-10",
      "open": "13.98",
      "high": "14.17",
      "low": "13.91",
      "close": "14.15",
      "volume": "18832270"
    },
    {
      "date": "2023-04-11",
      "open": "14.22",
      "high": "14.51",
      "low": "14.08",
      "close": "14.32",
      "volume": "17518170"
    },
    {
      "date": "2023-04-12",
      "open": "13.85",
      "high": "13.85",
      "low": "12.91",
      "close": "13.00",
      "volume": "96958820"
    },
    {
      "date": "2023-04-13",
      "open": "13.15",
      "high": "13.18",
      "low": "12.765",
      "close": "12.95",
      "volume": "47388890"
    },
    {
      "date": "2023-04-14",
      "open": "12.98",
      "high": "13.055",
      "low": "12.73",
      "close": "12.79",
      "volume": "27538580"
    },
    {
      "date": "2023-04-17",
      "open": "12.855",
      "high": "13.17",
      "low": "12.80",
      "close": "13.10",
      "volume": "26307880"
    },
    {
      "date": "2023-04-18",
      "open": "13.20",
      "high": "13.30",
      "low": "12.97",
      "close": "13.29",
      "volume": "24684680"
    },
    {
      "date": "2023-04-19",
      "open": "13.13",
      "high": "13.68",
      "low": "13.13",
      "close": "13.63",
      "volume": "31596480"
    },
    {
      "date": "2023-04-20",
      "open": "13.47",
      "high": "13.70",
      "low": "13.31",
      "close": "13.32",
      "volume": "24240060"
    },
    {
      "date": "2023-04-21",
      "open": "13.31",
      "high": "13.4175",
      "low": "13.16",
      "close": "13.40",
      "volume": "16548050"
    },
    {
      "date": "2023-04-24",
      "open": "13.42",
      "high": "13.56",
      "low": "13.05",
      "close": "13.32",
      "volume": "25019810"
    },
    {
      "date": "2023-04-25",
      "open": "13.16",
      "high": "13.1699",
      "low": "12.81",
      "close": "12.84",
      "volume": "33615570"
    },
    {
      "date": "2023-04-26",
      "open": "12.90",
      "high": "13.08",
      "low": "12.65",
      "close": "12.74",
      "volume": "33435240"
    },
    {
      "date": "2023-04-27",
      "open": "12.97",
      "high": "13.40",
      "low": "12.75",
      "close": "12.88",
      "volume": "48368000"
    },
    {
      "date": "2023-04-28",
      "open": "12.94",
      "high": "13.70",
      "low": "12.85",
      "close": "13.64",
      "volume": "45057360"
    },
    {
      "date": "2023-05-01",
      "open": "13.60",
      "high": "14.03",
      "low": "13.52",
      "close": "13.89",
      "volume": "29101810"
    },
    {
      "date": "2023-05-02",
      "open": "13.83",
      "high": "13.87",
      "low": "13.52",
      "close": "13.77",
      "volume": "22469820"
    },
    {
      "date": "2023-05-03",
      "open": "13.79",
      "high": "14.0381",
      "low": "13.68",
      "close": "13.79",
      "volume": "20844830"
    },
    {
      "date": "2023-05-04",
      "open": "13.79",
      "high": "13.8893",
      "low": "13.35",
      "close": "13.51",
      "volume": "22983680"
    },
    {
      "date": "2023-05-05",
      "open": "13.73",
      "high": "13.95",
      "low": "13.625",
      "close": "13.87",
      "volume": "20618720"
    },
    {
      "date": "2023-05-08",
      "open": "14.34",
      "high": "14.655",
      "low": "14.2303",
      "close": "14.36",
      "volume": "34586900"
    },
    {
      "date": "2023-05-09",
      "open": "14.38",
      "high": "14.56",
      "low": "14.21",
      "close": "14.47",
      "volume": "19682730"
    },
    {
      "date": "2023-05-10",
      "open": "14.67",
      "high": "14.70",
      "low": "14.05",
      "close": "14.34",
      "volume": "21469100"
    },
    {
      "date": "2023-05-11",
      "open": "14.26",
      "high": "14.2872",
      "low": "14.0246",
      "close": "14.07",
      "volume": "17049610"
    },
    {
      "date": "2023-05-12",
      "open": "14.19",
      "high": "14.195",
      "low": "13.87",
      "close": "14.02",
      "volume": "16743990"
    },
    {
      "date": "2023-05-15",
      "open": "14.04",
      "high": "14.315",
      "low": "13.92",
      "close": "14.28",
      "volume": "14994070"
    },
    {
      "date": "2023-05-16",
      "open": "14.21",
      "high": "14.45",
      "low": "13.965",
      "close": "14.20",
      "volume": "20303230"
    },
    {
      "date": "2023-05-17",
      "open": "14.40",
      "high": "15.01",
      "low": "14.365",
      "close": "14.91",
      "volume": "34905460"
    },
    {
      "date": "2023-05-18",
      "open": "14.91",
      "high": "15.075",
      "low": "14.80",
      "close": "15.05",
      "volume": "21604460"
    },
    {
      "date": "2023-05-19",
      "open": "15.07",
      "high": "15.09",
      "low": "14.625",
      "close": "14.82",
      "volume": "17879690"
    },
    {
      "date": "2023-05-22",
      "open": "14.915",
      "high": "14.98",
      "low": "14.10",
      "close": "14.38",
      "volume": "28517220"
    },
    {
      "date": "2023-05-23",
      "open": "14.35",
      "high": "14.635",
      "low": "14.07",
      "close": "14.07",
      "volume": "28899360"
    },
    {
      "date": "2023-05-24",
      "open": "13.98",
      "high": "13.98",
      "low": "13.55",
      "close": "13.80",
      "volume": "30501760"
    },
    {
      "date": "2023-05-25",
      "open": "13.88",
      "high": "14.39",
      "low": "13.80",
      "close": "14.38",
      "volume": "29719870"
    },
    {
      "date": "2023-05-26",
      "open": "14.41",
      "high": "14.54",
      "low": "14.28",
      "close": "14.35",
      "volume": "17083810"
    },
    {
      "date": "2023-05-30",
      "open": "14.44",
      "high": "14.75",
      "low": "14.42",
      "close": "14.62",
      "volume": "20424630"
    },
    {
      "date": "2023-05-31",
      "open": "15.09",
      "high": "15.105",
      "low": "14.485",
      "close": "14.78",
      "volume": "31783210"
    },
    {
      "date": "2023-06-01",
      "open": "14.87",
      "high": "14.88",
      "low": "14.61",
      "close": "14.70",
      "volume": "21239150"
    },
    {
      "date": "2023-06-02",
      "open": "14.90",
      "high": "15.07",
      "low": "14.64",
      "close": "14.87",
      "volume": "31077150"
    },
    {
      "date": "2023-06-05",
      "open": "14.87",
      "high": "14.91",
      "low": "14.68",
      "close": "14.81",
      "volume": "15399340"
    },
    {
      "date": "2023-06-06",
      "open": "14.81",
      "high": "15.02",
      "low": "14.70",
      "close": "14.93",
      "volume": "15840020"
    },
    {
      "date": "2023-06-07",
      "open": "15.00",
      "high": "15.27",
      "low": "14.90",
      "close": "15.16",
      "volume": "19871430"
    },
    {
      "date": "2023-06-08",
      "open": "15.16",
      "high": "15.60",
      "low": "15.09",
      "close": "15.30",
      "volume": "21698110"
    },
    {
      "date": "2023-06-09",
      "open": "15.31",
      "high": "15.67",
      "low": "15.31",
      "close": "15.57",
      "volume": "21155780"
    },
    {
      "date": "2023-06-12",
      "open": "15.74",
      "high": "16.37",
      "low": "15.73",
      "close": "16.02",
      "volume": "28435940"
    },
    {
      "date": "2023-06-13",
      "open": "16.25",
      "high": "16.35",
      "low": "16.10",
      "close": "16.31",
      "volume": "21911650"
    },
    {
      "date": "2023-06-14",
      "open": "16.395",
      "high": "16.70",
      "low": "16.315",
      "close": "16.59",
      "volume": "22865970"
    },
    {
      "date": "2023-06-15",
      "open": "16.45",
      "high": "16.65",
      "low": "16.40",
      "close": "16.65",
      "volume": "17235120"
    },
    {
      "date": "2023-06-16",
      "open": "16.67",
      "high": "16.72",
      "low": "16.43",
      "close": "16.48",
      "volume": "22658940"
    },
    {
      "date": "2023-06-20",
      "open": "16.38",
      "high": "16.425",
      "low": "16.155",
      "close": "16.32",
      "volume": "17926120"
    },
    {
      "date": "2023-06-21",
      "open": "16.25",
      "high": "16.35",
      "low": "16.00",
      "close": "16.30",
      "volume": "18543440"
    },
    {
      "date": "2023-06-22",
      "open": "16.23",
      "high": "16.39",
      "low": "16.07",
      "close": "16.36",
      "volume": "12700080"
    },
    {
      "date": "2023-06-23",
      "open": "15.94",
      "high": "16.325",
      "low": "15.92",
      "close": "16.26",
      "volume": "24595440"
    },
    {
      "date": "2023-06-26",
      "open": "16.15",
      "high": "16.49",
      "low": "16.11",
      "close": "16.44",
      "volume": "19715410"
    },
    {
      "date": "2023-06-27",
      "open": "16.53",
      "high": "17.48",
      "low": "16.52",
      "close": "17.35",
      "volume": "42031490"
    },
    {
      "date": "2023-06-28",
      "open": "17.35",
      "high": "17.5775",
      "low": "17.28",
      "close": "17.55",
      "volume": "26466280"
    },
    {
      "date": "2023-06-29",
      "open": "17.64",
      "high": "17.98",
      "low": "17.53",
      "close": "17.60",
      "volume": "20315700"
    },
    {
      "date": "2023-06-30",
      "open": "17.72",
      "high": "17.99",
      "low": "17.6715",
      "close": "17.94",
      "volume": "18610160"
    },
    {
      "date": "2023-07-03",
      "open": "17.86",
      "high": "18.18",
      "low": "17.82",
      "close": "18.10",
      "volume": "12843770"
    },
    {
      "date": "2023-07-05",
      "open": "17.98",
      "high": "18.42",
      "low": "17.89",
      "close": "18.32",
      "volume": "19361210"
    },
    {
      "date": "2023-07-06",
      "open": "18.02",
      "high": "18.1413",
      "low": "17.67",
      "close": "17.88",
      "volume": "25774760"
    },
    {
      "date": "2023-07-07",
      "open": "17.93",
      "high": "18.55",
      "low": "17.93",
      "close": "18.35",
      "volume": "21952940"
    },
    {
      "date": "2023-07-10",
      "open": "18.32",
      "high": "18.72",
      "low": "18.29",
      "close": "18.57",
      "volume": "21371920"
    },
    {
      "date": "2023-07-11",
      "open": "18.64",
      "high": "18.87",
      "low": "18.44",
      "close": "18.80",
      "volume": "23613240"
    },
    {
      "date": "2023-07-12",
      "open": "18.925",
      "high": "19.07",
      "low": "18.49",
      "close": "18.57",
      "volume": "23388560"
    },
    {
      "date": "2023-07-13",
      "open": "19.05",
      "high": "19.08",
      "low": "18.2419",
      "close": "18.45",
      "volume": "30683570"
    },
    {
      "date": "2023-07-14",
      "open": "18.44",
      "high": "18.56",
      "low": "17.96",
      "close": "18.14",
      "volume": "23255120"
    },
    {
      "date": "2023-07-17",
      "open": "18.04",
      "high": "18.38",
      "low": "18.00",
      "close": "18.18",
      "volume": "14825420"
    },
    {
      "date": "2023-07-18",
      "open": "18.20",
      "high": "18.72",
      "low": "18.20",
      "close": "18.68",
      "volume": "16839540"
    },
    {
      "date": "2023-07-19",
      "open": "18.70",
      "high": "18.795",
      "low": "18.44",
      "close": "18.60",
      "volume": "20416050"
    },
    {
      "date": "2023-07-20",
      "open": "18.15",
      "high": "18.17",
      "low": "17.28",
      "close": "17.44",
      "volume": "54010940"
    },
    {
      "date": "2023-07-21",
      "open": "17.50",
      "high": "17.67",
      "low": "17.10",
      "close": "17.42",
      "volume": "28617490"
    },
    {
      "date": "2023-07-24",
      "open": "17.29",
      "high": "17.32",
      "low": "16.86",
      "close": "16.88",
      "volume": "28546600"
    },
    {
      "date": "2023-07-25",
      "open": "16.55",
      "high": "16.83",
      "low": "16.19",
      "close": "16.65",
      "volume": "40053770"
    },
    {
      "date": "2023-07-26",
      "open": "16.72",
      "high": "16.895",
      "low": "16.5121",
      "close": "16.76",
      "volume": "21833020"
    },
    {
      "date": "2023-07-27",
      "open": "16.55",
      "high": "16.69",
      "low": "16.34",
      "close": "16.57",
      "volume": "24395850"
    },
    {
      "date": "2023-07-28",
      "open": "16.79",
      "high": "16.86",
      "low": "16.59",
      "close": "16.79",
      "volume": "18588360"
    },
    {
      "date": "2023-07-31",
      "open": "16.85",
      "high": "16.87",
      "low": "16.59",
      "close": "16.75",
      "volume": "21646170"
    },
    {
      "date": "2023-08-01",
      "open": "16.54",
      "high": "16.54",
      "low": "15.94",
      "close": "16.23",
      "volume": "31412590"
    },
    {
      "date": "2023-08-02",
      "open": "16.005",
      "high": "16.11",
      "low": "15.775",
      "close": "15.95",
      "volume": "29884570"
    },
    {
      "date": "2023-08-03",
      "open": "15.77",
      "high": "16.02",
      "low": "15.70",
      "close": "15.98",
      "volume": "40490610"
    },
    {
      "date": "2023-08-04",
      "open": "16.10",
      "high": "16.185",
      "low": "15.78",
      "close": "15.84",
      "volume": "23541740"
    },
    {
      "date": "2023-08-07",
      "open": "15.73",
      "high": "16.0099",
      "low": "15.69",
      "close": "15.99",
      "volume": "22485660"
    },
    {
      "date": "2023-08-08",
      "open": "15.80",
      "high": "16.22",
      "low": "15.765",
      "close": "16.18",
      "volume": "25107640"
    },
    {
      "date": "2023-08-09",
      "open": "16.19",
      "high": "16.24",
      "low": "15.715",
      "close": "15.76",
      "volume": "18744600"
    },
    {
      "date": "2023-08-10",
      "open": "15.93",
      "high": "16.02",
      "low": "15.65",
      "close": "15.76",
      "volume": "19104190"
    },
    {
      "date": "2023-08-11",
      "open": "15.66",
      "high": "15.75",
      "low": "15.56",
      "close": "15.65",
      "volume": "16065930"
    },
    {
      "date": "2023-08-14",
      "open": "15.57",
      "high": "15.88",
      "low": "15.46",
      "close": "15.88",
      "volume": "23646590"
    },
    {
      "date": "2023-08-15",
      "open": "15.71",
      "high": "15.78",
      "low": "15.51",
      "close": "15.55",
      "volume": "20041520"
    },
    {
      "date": "2023-08-16",
      "open": "15.58",
      "high": "15.835",
      "low": "15.39",
      "close": "15.44",
      "volume": "20012010"
    },
    {
      "date": "2023-08-17",
      "open": "15.44",
      "high": "15.46",
      "low": "15.01",
      "close": "15.05",
      "volume": "22240820"
    },
    {
      "date": "2023-08-18",
      "open": "14.83",
      "high": "15.145",
      "low": "14.80",
      "close": "15.04",
      "volume": "20819500"
    },
    {
      "date": "2023-08-21",
      "open": "15.06",
      "high": "15.20",
      "low": "14.95",
      "close": "15.16",
      "volume": "23656300"
    },
    {
      "date": "2023-08-22",
      "open": "15.30",
      "high": "15.325",
      "low": "14.815",
      "close": "14.83",
      "volume": "25084460"
    },
    {
      "date": "2023-08-23",
      "open": "14.78",
      "high": "14.92",
      "low": "14.57",
      "close": "14.78",
      "volume": "18599710"
    },
    {
      "date": "2023-08-24",
      "open": "14.66",
      "high": "14.7552",
      "low": "14.46",
      "close": "14.57",
      "volume": "23360530"
    },
    {
      "date": "2023-08-25",
      "open": "14.65",
      "high": "14.71",
      "low": "14.42",
      "close": "14.58",
      "volume": "15560760"
    },
    {
      "date": "2023-08-28",
      "open": "14.66",
      "high": "14.825",
      "low": "14.57",
      "close": "14.73",
      "volume": "19455170"
    },
    {
      "date": "2023-08-29",
      "open": "14.74",
      "high": "14.99",
      "low": "14.69",
      "close": "14.90",
      "volume": "22186450"
    },
    {
      "date": "2023-08-30",
      "open": "14.93",
      "high": "14.95",
      "low": "14.76",
      "close": "14.77",
      "volume": "19981090"
    },
    {
      "date": "2023-08-31",
      "open": "14.89",
      "high": "14.915",
      "low": "14.68",
      "close": "14.73",
      "volume": "13994480"
    },
    {
      "date": "2023-09-01",
      "open": "14.80",
      "high": "14.84",
      "low": "14.59",
      "close": "14.68",
      "volume": "14755520"
    },
    {
      "date": "2023-09-05",
      "open": "14.53",
      "high": "14.53",
      "low": "14.115",
      "close": "14.30",
      "volume": "25690380"
    },
    {
      "date": "2023-09-06",
      "open": "14.265",
      "high": "14.75",
      "low": "14.24",
      "close": "14.33",
      "volume": "25490000"
    },
    {
      "date": "2023-09-07",
      "open": "14.25",
      "high": "14.26",
      "low": "13.92",
      "close": "14.00",
      "volume": "24678280"
    },
    {
      "date": "2023-09-08",
      "open": "14.00",
      "high": "14.13",
      "low": "13.91",
      "close": "13.98",
      "volume": "17159010"
    },
    {
      "date": "2023-09-11",
      "open": "14.02",
      "high": "14.185",
      "low": "13.935",
      "close": "14.09",
      "volume": "20957890"
    },
    {
      "date": "2023-09-12",
      "open": "14.19",
      "high": "14.29",
      "low": "14.08",
      "close": "14.11",
      "volume": "20754980"
    },
    {
      "date": "2023-09-13",
      "open": "13.50",
      "high": "13.73",
      "low": "13.20",
      "close": "13.31",
      "volume": "58835980"
    },
    {
      "date": "2023-09-14",
      "open": "13.44",
      "high": "13.465",
      "low": "13.15",
      "close": "13.26",
      "volume": "31461310"
    },
    {
      "date": "2023-09-15",
      "open": "13.22",
      "high": "13.45",
      "low": "13.21",
      "close": "13.31",
      "volume": "25018520"
    },
    {
      "date": "2023-09-18",
      "open": "13.24",
      "high": "13.265",
      "low": "13.08",
      "close": "13.11",
      "volume": "21613930"
    },
    {
      "date": "2023-09-19",
      "open": "13.08",
      "high": "13.3499",
      "low": "13.0528",
      "close": "13.19",
      "volume": "25325010"
    },
    {
      "date": "2023-09-20",
      "open": "13.32",
      "high": "13.47",
      "low": "13.045",
      "close": "13.06",
      "volume": "27822800"
    },
    {
      "date": "2023-09-21",
      "open": "12.95",
      "high": "13.27",
      "low": "12.93",
      "close": "13.06",
      "volume": "24978110"
    },
    {
      "date": "2023-09-22",
      "open": "13.09",
      "high": "13.16",
      "low": "12.86",
      "close": "12.90",
      "volume": "24670920"
    },
    {
      "date": "2023-09-25",
      "open": "12.805",
      "high": "12.98",
      "low": "12.71",
      "close": "12.91",
      "volume": "24618760"
    },
    {
      "date": "2023-09-26",
      "open": "12.83",
      "high": "13.04",
      "low": "12.69",
      "close": "12.70",
      "volume": "25467740"
    },
    {
      "date": "2023-09-27",
      "open": "12.74",
      "high": "12.83",
      "low": "12.50",
      "close": "12.61",
      "volume": "29983260"
    },
    {
      "date": "2023-09-28",
      "open": "12.60",
      "high": "13.09",
      "low": "12.56",
      "close": "12.92",
      "volume": "35234220"
    },
    {
      "date": "2023-09-29",
      "open": "13.02",
      "high": "13.065",
      "low": "12.65",
      "close": "12.81",
      "volume": "33999290"
    },
    {
      "date": "2023-10-02",
      "open": "12.84",
      "high": "13.10",
      "low": "12.68",
      "close": "12.75",
      "volume": "38342690"
    },
    {
      "date": "2023-10-03",
      "open": "12.65",
      "high": "12.705",
      "low": "12.25",
      "close": "12.29",
      "volume": "40692260"
    },
    {
      "date": "2023-10-04",
      "open": "12.40",
      "high": "12.82",
      "low": "12.34",
      "close": "12.73",
      "volume": "49738090"
    },
    {
      "date": "2023-10-05",
      "open": "12.91",
      "high": "13.01",
      "low": "12.72",
      "close": "12.85",
      "volume": "36272880"
    },
    {
      "date": "2023-10-06",
      "open": "12.80",
      "high": "13.00",
      "low": "12.67",
      "close": "12.76",
      "volume": "31865440"
    },
    {
      "date": "2023-10-09",
      "open": "12.37",
      "high": "12.37",
      "low": "11.94",
      "close": "12.24",
      "volume": "51462740"
    },
    {
      "date": "2023-10-10",
      "open": "12.40",
      "high": "12.65",
      "low": "12.24",
      "close": "12.26",
      "volume": "37144210"
    },
    {
      "date": "2023-10-11",
      "open": "12.32",
      "high": "12.68",
      "low": "12.28",
      "close": "12.48",
      "volume": "35569130"
    },
    {
      "date": "2023-10-12",
      "open": "12.60",
      "high": "12.62",
      "low": "11.93",
      "close": "12.06",
      "volume": "50281180"
    },
    {
      "date": "2023-10-13",
      "open": "11.87",
      "high": "12.04",
      "low": "11.68",
      "close": "11.72",
      "volume": "48141300"
    },
    {
      "date": "2023-10-16",
      "open": "11.82",
      "high": "12.05",
      "low": "11.72",
      "close": "11.94",
      "volume": "35242590"
    },
    {
      "date": "2023-10-17",
      "open": "11.88",
      "high": "12.10",
      "low": "11.88",
      "close": "11.94",
      "volume": "35207280"
    },
    {
      "date": "2023-10-18",
      "open": "11.74",
      "high": "11.74",
      "low": "11.22",
      "close": "11.36",
      "volume": "67141480"
    },
    {
      "date": "2023-10-19",
      "open": "11.35",
      "high": "12.01",
      "low": "11.35",
      "close": "11.45",
      "volume": "63900470"
    },
    {
      "date": "2023-10-20",
      "open": "11.40",
      "high": "11.43",
      "low": "11.04",
      "close": "11.08",
      "volume": "50037680"
    },
    {
      "date": "2023-10-23",
      "open": "11.02",
      "high": "11.41",
      "low": "10.94",
      "close": "11.29",
      "volume": "45680290"
    },
    {
      "date": "2023-10-24",
      "open": "11.36",
      "high": "11.43",
      "low": "11.0935",
      "close": "11.21",
      "volume": "39302820"
    },
    {
      "date": "2023-10-25",
      "open": "11.12",
      "high": "11.235",
      "low": "11.04",
      "close": "11.04",
      "volume": "40461770"
    },
    {
      "date": "2023-10-26",
      "open": "11.05",
      "high": "11.25",
      "low": "10.969",
      "close": "11.15",
      "volume": "40009490"
    },
    {
      "date": "2023-10-27",
      "open": "11.18",
      "high": "11.23",
      "low": "10.88",
      "close": "10.92",
      "volume": "39890720"
    },
    {
      "date": "2023-10-30",
      "open": "11.01",
      "high": "11.24",
      "low": "11.00",
      "close": "11.18",
      "volume": "38208460"
    },
    {
      "date": "2023-10-31",
      "open": "11.105",
      "high": "11.16",
      "low": "10.86",
      "close": "11.15",
      "volume": "42086220"
    },
    {
      "date": "2023-11-01",
      "open": "11.11",
      "high": "11.215",
      "low": "10.98",
      "close": "11.14",
      "volume": "30449530"
    },
    {
      "date": "2023-11-02",
      "open": "11.35",
      "high": "11.47",
      "low": "11.28",
      "close": "11.40",
      "volume": "29763650"
    },
    {
      "date": "2023-11-03",
      "open": "11.63",
      "high": "12.08",
      "low": "11.62",
      "close": "11.98",
      "volume": "52932820"
    },
    {
      "date": "2023-11-06",
      "open": "12.06",
      "high": "12.10",
      "low": "11.54",
      "close": "11.66",
      "volume": "33159510"
    },
    {
      "date": "2023-11-07",
      "open": "11.72",
      "high": "11.84",
      "low": "11.61",
      "close": "11.75",
      "volume": "27819600"
    },
    {
      "date": "2023-11-08",
      "open": "11.86",
      "high": "12.27",
      "low": "11.845",
      "close": "12.01",
      "volume": "40867800"
    },
    {
      "date": "2023-11-09",
      "open": "12.16",
      "high": "12.235",
      "low": "11.6736",
      "close": "11.75",
      "volume": "37774490"
    },
    {
      "date": "2023-11-10",
      "open": "11.67",
      "high": "11.85",
      "low": "11.51",
      "close": "11.80",
      "volume": "31082080"
    },
    {
      "date": "2023-11-13",
      "open": "11.70",
      "high": "11.89",
      "low": "11.6207",
      "close": "11.78",
      "volume": "20147730"
    },
    {
      "date": "2023-11-14",
      "open": "12.15",
      "high": "12.30",
      "low": "12.04",
      "close": "12.25",
      "volume": "35529820"
    },
    {
      "date": "2023-11-15",
      "open": "12.35",
      "high": "12.72",
      "low": "12.35",
      "close": "12.42",
      "volume": "37557770"
    },
    {
      "date": "2023-11-16",
      "open": "12.42",
      "high": "12.60",
      "low": "12.16",
      "close": "12.19",
      "volume": "34506610"
    },
    {
      "date": "2023-11-17",
      "open": "12.27",
      "high": "12.3075",
      "low": "12.14",
      "close": "12.29",
      "volume": "25722600"
    },
    {
      "date": "2023-11-20",
      "open": "12.23",
      "high": "12.45",
      "low": "12.17",
      "close": "12.40",
      "volume": "23898800"
    },
    {
      "date": "2023-11-21",
      "open": "12.30",
      "high": "12.33",
      "low": "12.05",
      "close": "12.13",
      "volume": "24497670"
    },
    {
      "date": "2023-11-22",
      "open": "12.37",
      "high": "12.765",
      "low": "12.17",
      "close": "12.31",
      "volume": "41107930"
    },
    {
      "date": "2023-11-24",
      "open": "12.39",
      "high": "12.48",
      "low": "12.25",
      "close": "12.31",
      "volume": "14803750"
    },
    {
      "date": "2023-11-27",
      "open": "12.25",
      "high": "12.308",
      "low": "12.075",
      "close": "12.18",
      "volume": "27427570"
    },
    {
      "date": "2023-11-28",
      "open": "12.19",
      "high": "12.26",
      "low": "11.95",
      "close": "12.17",
      "volume": "33964630"
    },
    {
      "date": "2023-11-29",
      "open": "12.27",
      "high": "12.5573",
      "low": "12.23",
      "close": "12.23",
      "volume": "31763230"
    },
    {
      "date": "2023-11-30",
      "open": "12.33",
      "high": "12.47",
      "low": "12.08",
      "close": "12.43",
      "volume": "34595630"
    },
    {
      "date": "2023-12-01",
      "open": "12.46",
      "high": "13.06",
      "low": "12.44",
      "close": "13.02",
      "volume": "48885260"
    },
    {
      "date": "2023-12-04",
      "open": "13.03",
      "high": "13.49",
      "low": "12.93",
      "close": "13.35",
      "volume": "50756380"
    },
    {
      "date": "2023-12-05",
      "open": "13.22",
      "high": "13.29",
      "low": "13.005",
      "close": "13.13",
      "volume": "40142400"
    },
    {
      "date": "2023-12-06",
      "open": "13.36",
      "high": "13.74",
      "low": "13.34",
      "close": "13.48",
      "volume": "51354260"
    },
    {
      "date": "2023-12-07",
      "open": "13.69",
      "high": "14.15",
      "low": "13.68",
      "close": "13.91",
      "volume": "49511660"
    },
    {
      "date": "2023-12-08",
      "open": "13.87",
      "high": "13.98",
      "low": "13.71",
      "close": "13.76",
      "volume": "30196930"
    },
    {
      "date": "2023-12-11",
      "open": "13.755",
      "high": "13.79",
      "low": "13.61",
      "close": "13.72",
      "volume": "28383690"
    },
    {
      "date": "2023-12-12",
      "open": "13.81",
      "high": "14.18",
      "low": "13.80",
      "close": "14.04",
      "volume": "34298780"
    },
    {
      "date": "2023-12-13",
      "open": "13.88",
      "high": "14.15",
      "low": "13.64",
      "close": "14.09",
      "volume": "39046270"
    },
    {
      "date": "2023-12-14",
      "open": "14.30",
      "high": "14.65",
      "low": "14.27",
      "close": "14.59",
      "volume": "42803870"
    },
    {
      "date": "2023-12-15",
      "open": "14.63",
      "high": "14.67",
      "low": "14.41",
      "close": "14.49",
      "volume": "34742380"
    },
    {
      "date": "2023-12-18",
      "open": "14.43",
      "high": "14.43",
      "low": "14.06",
      "close": "14.24",
      "volume": "28471670"
    },
    {
      "date": "2023-12-19",
      "open": "14.38",
      "high": "14.45",
      "low": "14.28",
      "close": "14.30",
      "volume": "22574320"
    },
    {
      "date": "2023-12-20",
      "open": "14.20",
      "high": "14.39",
      "low": "13.95",
      "close": "13.98",
      "volume": "26557530"
    },
    {
      "date": "2023-12-21",
      "open": "14.21",
      "high": "14.43",
      "low": "14.20",
      "close": "14.35",
      "volume": "30372590"
    },
    {
      "date": "2023-12-22",
      "open": "14.38",
      "high": "14.40",
      "low": "14.21",
      "close": "14.31",
      "volume": "25183560"
    },
    {
      "date": "2023-12-26",
      "open": "14.25",
      "high": "14.26",
      "low": "14.04",
      "close": "14.11",
      "volume": "22157900"
    },
    {
      "date": "2023-12-27",
      "open": "14.10",
      "high": "14.18",
      "low": "13.91",
      "close": "13.99",
      "volume": "23428530"
    },
    {
      "date": "2023-12-28",
      "open": "13.92",
      "high": "14.04",
      "low": "13.8202",
      "close": "13.98",
      "volume": "17093440"
    },
    {
      "date": "2023-12-29",
      "open": "13.95",
      "high": "13.97",
      "low": "13.69",
      "close": "13.74",
      "volume": "24308320"
    },
    {
      "date": "2024-01-02",
      "open": "13.645",
      "high": "13.72",
      "low": "13.39",
      "close": "13.44",
      "volume": "34607460"
    },
    {
      "date": "2024-01-03",
      "open": "13.15",
      "high": "13.17",
      "low": "12.89",
      "close": "12.95",
      "volume": "41757730"
    },
    {
      "date": "2024-01-04",
      "open": "13.01",
      "high": "13.25",
      "low": "12.95",
      "close": "13.09",
      "volume": "29105780"
    },
    {
      "date": "2024-01-05",
      "open": "13.05",
      "high": "13.67",
      "low": "13.01",
      "close": "13.60",
      "volume": "37541710"
    },
    {
      "date": "2024-01-08",
      "open": "14.025",
      "high": "14.67",
      "low": "14.02",
      "close": "14.58",
      "volume": "61134070"
    },
    {
      "date": "2024-01-09",
      "open": "14.51",
      "high": "14.63",
      "low": "14.36",
      "close": "14.38",
      "volume": "35790720"
    },
    {
      "date": "2024-01-10",
      "open": "14.34",
      "high": "14.41",
      "low": "14.20",
      "close": "14.35",
      "volume": "29831220"
    },
    {
      "date": "2024-01-11",
      "open": "14.48",
      "high": "14.63",
      "low": "14.24",
      "close": "14.59",
      "volume": "33047690"
    },
    {
      "date": "2024-01-12",
      "open": "13.93",
      "high": "13.98",
      "low": "13.19",
      "close": "13.21",
      "volume": "80523100"
    },
    {
      "date": "2024-01-16",
      "open": "13.08",
      "high": "13.20",
      "low": "12.78",
      "close": "13.19",
      "volume": "55891510"
    },
    {
      "date": "2024-01-17",
      "open": "12.96",
      "high": "13.21",
      "low": "12.87",
      "close": "12.93",
      "volume": "36991540"
    },
    {
      "date": "2024-01-18",
      "open": "13.06",
      "high": "13.865",
      "low": "13.01",
      "close": "13.82",
      "volume": "58528150"
    },
    {
      "date": "2024-01-19",
      "open": "13.83",
      "high": "13.83",
      "low": "13.41",
      "close": "13.66",
      "volume": "38805460"
    },
    {
      "date": "2024-01-22",
      "open": "13.96",
      "high": "14.08",
      "low": "13.54",
      "close": "13.62",
      "volume": "38029500"
    },
    {
      "date": "2024-01-23",
      "open": "14.135",
      "high": "14.4701",
      "low": "13.93",
      "close": "14.00",
      "volume": "49961920"
    },
    {
      "date": "2024-01-24",
      "open": "14.16",
      "high": "14.18",
      "low": "13.8501",
      "close": "13.93",
      "volume": "42219620"
    },
    {
      "date": "2024-01-25",
      "open": "14.59",
      "high": "15.46",
      "low": "14.52",
      "close": "15.36",
      "volume": "96168340"
    },
    {
      "date": "2024-01-26",
      "open": "15.55",
      "high": "15.84",
      "low": "15.00",
      "close": "15.13",
      "volume": "45618620"
    },
    {
      "date": "2024-01-29",
      "open": "15.37",
      "high": "15.39",
      "low": "14.86",
      "close": "14.94",
      "volume": "36835260"
    },
    {
      "date": "2024-01-30",
      "open": "14.79",
      "high": "14.8793",
      "low": "14.53",
      "close": "14.53",
      "volume": "24943070"
    },
    {
      "date": "2024-01-31",
      "open": "14.49",
      "high": "14.61",
      "low": "14.21",
      "close": "14.23",
      "volume": "31538760"
    },
    {
      "date": "2024-02-01",
      "open": "14.35",
      "high": "14.3999",
      "low": "13.8727",
      "close": "14.34",
      "volume": "39247220"
    },
    {
      "date": "2024-02-02",
      "open": "14.18",
      "high": "14.67",
      "low": "14.135",
      "close": "14.56",
      "volume": "33135660"
    },
    {
      "date": "2024-02-05",
      "open": "14.36",
      "high": "14.39",
      "low": "14.11",
      "close": "14.26",
      "volume": "25289600"
    },
    {
      "date": "2024-02-06",
      "open": "14.24",
      "high": "14.95",
      "low": "14.20",
      "close": "14.90",
      "volume": "33592450"
    },
    {
      "date": "2024-02-07",
      "open": "14.92",
      "high": "15.03",
      "low": "14.7101",
      "close": "14.91",
      "volume": "31178210"
    },
    {
      "date": "2024-02-08",
      "open": "14.98",
      "high": "14.99",
      "low": "14.605",
      "close": "14.95",
      "volume": "28024320"
    },
    {
      "date": "2024-02-09",
      "open": "15.03",
      "high": "15.18",
      "low": "14.71",
      "close": "14.88",
      "volume": "26960670"
    },
    {
      "date": "2024-02-12",
      "open": "14.80",
      "high": "15.10",
      "low": "14.775",
      "close": "14.93",
      "volume": "27722310"
    },
    {
      "date": "2024-02-13",
      "open": "14.69",
      "high": "14.87",
      "low": "14.41",
      "close": "14.61",
      "volume": "35285670"
    },
    {
      "date": "2024-02-14",
      "open": "14.74",
      "high": "14.97",
      "low": "14.68",
      "close": "14.86",
      "volume": "28226950"
    },
    {
      "date": "2024-02-15",
      "open": "15.02",
      "high": "15.145",
      "low": "14.84",
      "close": "14.90",
      "volume": "25314620"
    },
    {
      "date": "2024-02-16",
      "open": "14.73",
      "high": "14.89",
      "low": "14.524",
      "close": "14.64",
      "volume": "21563210"
    },
    {
      "date": "2024-02-20",
      "open": "14.50",
      "high": "14.95",
      "low": "14.49",
      "close": "14.70",
      "volume": "30253070"
    },
    {
      "date": "2024-02-21",
      "open": "14.59",
      "high": "14.86",
      "low": "14.565",
      "close": "14.79",
      "volume": "23032390"
    },
    {
      "date": "2024-02-22",
      "open": "14.935",
      "high": "15.28",
      "low": "14.89",
      "close": "15.24",
      "volume": "35702480"
    },
    {
      "date": "2024-02-23",
      "open": "15.15",
      "high": "15.29",
      "low": "14.95",
      "close": "15.13",
      "volume": "22914860"
    },
    {
      "date": "2024-02-26",
      "open": "15.13",
      "high": "15.48",
      "low": "15.13",
      "close": "15.28",
      "volume": "23675760"
    },
    {
      "date": "2024-02-27",
      "open": "15.545",
      "high": "15.669",
      "low": "15.38",
      "close": "15.54",
      "volume": "25223370"
    },
    {
      "date": "2024-02-28",
      "open": "15.36",
      "high": "15.58",
      "low": "15.31",
      "close": "15.46",
      "volume": "18194560"
    },
    {
      "date": "2024-02-29",
      "open": "15.55",
      "high": "15.79",
      "low": "15.45",
      "close": "15.68",
      "volume": "33255940"
    },
    {
      "date": "2024-03-01",
      "open": "15.695",
      "high": "15.695",
      "low": "15.374",
      "close": "15.66",
      "volume": "25751940"
    },
    {
      "date": "2024-03-04",
      "open": "15.70",
      "high": "16.15",
      "low": "14.81",
      "close": "14.81",
      "volume": "65053050"
    },
    {
      "date": "2024-03-05",
      "open": "14.75",
      "high": "14.7657",
      "low": "14.29",
      "close": "14.67",
      "volume": "43648030"
    },
    {
      "date": "2024-03-06",
      "open": "14.80",
      "high": "14.98",
      "low": "14.62",
      "close": "14.88",
      "volume": "31408710"
    },
    {
      "date": "2024-03-07",
      "open": "14.85",
      "high": "15.00",
      "low": "14.81",
      "close": "14.90",
      "volume": "23657350"
    },
    {
      "date": "2024-03-08",
      "open": "14.94",
      "high": "15.1482",
      "low": "14.66",
      "close": "14.68",
      "volume": "28464450"
    },
    {
      "date": "2024-03-11",
      "open": "14.60",
      "high": "14.67",
      "low": "14.42",
      "close": "14.65",
      "volume": "23617160"
    },
    {
      "date": "2024-03-12",
      "open": "14.19",
      "high": "14.38",
      "low": "13.80",
      "close": "13.96",
      "volume": "48594880"
    },
    {
      "date": "2024-03-13",
      "open": "13.92",
      "high": "14.18",
      "low": "13.86",
      "close": "14.00",
      "volume": "26375200"
    },
    {
      "date": "2024-03-14",
      "open": "13.96",
      "high": "14.03",
      "low": "13.78",
      "close": "13.99",
      "volume": "24683840"
    },
    {
      "date": "2024-03-15",
      "open": "13.96",
      "high": "14.16",
      "low": "13.88",
      "close": "13.96",
      "volume": "21114000"
    },
    {
      "date": "2024-03-18",
      "open": "13.98",
      "high": "14.17",
      "low": "13.86",
      "close": "14.11",
      "volume": "23693800"
    },
    {
      "date": "2024-03-19",
      "open": "14.08",
      "high": "14.11",
      "low": "13.90",
      "close": "13.93",
      "volume": "19305790"
    },
    {
      "date": "2024-03-20",
      "open": "13.96",
      "high": "14.58",
      "low": "13.92",
      "close": "14.57",
      "volume": "33974560"
    },
    {
      "date": "2024-03-21",
      "open": "14.62",
      "high": "14.815",
      "low": "14.60",
      "close": "14.78",
      "volume": "25527560"
    },
    {
      "date": "2024-03-22",
      "open": "14.71",
      "high": "14.88",
      "low": "14.645",
      "close": "14.82",
      "volume": "16151690"
    },
    {
      "date": "2024-03-25",
      "open": "14.69",
      "high": "14.93",
      "low": "14.6299",
      "close": "14.92",
      "volume": "21392360"
    },
    {
      "date": "2024-03-26",
      "open": "14.99",
      "high": "15.12",
      "low": "14.90",
      "close": "14.92",
      "volume": "20898510"
    },
    {
      "date": "2024-03-27",
      "open": "15.00",
      "high": "15.30",
      "low": "14.90",
      "close": "15.30",
      "volume": "24789340"
    },
    {
      "date": "2024-03-28",
      "open": "15.28",
      "high": "15.495",
      "low": "15.125",
      "close": "15.35",
      "volume": "36396040"
    },
    {
      "date": "2024-04-01",
      "open": "15.42",
      "high": "15.61",
      "low": "15.3205",
      "close": "15.41",
      "volume": "23249620"
    },
    {
      "date": "2024-04-02",
      "open": "15.062",
      "high": "15.11",
      "low": "14.36",
      "close": "14.40",
      "volume": "34155380"
    },
    {
      "date": "2024-04-03",
      "open": "14.30",
      "high": "14.479",
      "low": "14.05",
      "close": "14.16",
      "volume": "33357730"
    },
    {
      "date": "2024-04-04",
      "open": "14.24",
      "high": "14.35",
      "low": "13.76",
      "close": "13.83",
      "volume": "47483610"
    },
    {
      "date": "2024-04-05",
      "open": "13.83",
      "high": "13.94",
      "low": "13.70",
      "close": "13.76",
      "volume": "30632130"
    },
    {
      "date": "2024-04-08",
      "open": "13.82",
      "high": "14.08",
      "low": "13.74",
      "close": "13.90",
      "volume": "28521010"
    },
    {
      "date": "2024-04-09",
      "open": "13.96",
      "high": "14.065",
      "low": "13.88",
      "close": "13.95",
      "volume": "27841940"
    },
    {
      "date": "2024-04-10",
      "open": "14.01",
      "high": "14.145",
      "low": "13.30",
      "close": "13.41",
      "volume": "49024130"
    },
    {
      "date": "2024-04-11",
      "open": "13.44",
      "high": "13.72",
      "low": "13.304",
      "close": "13.62",
      "volume": "27814220"
    },
    {
      "date": "2024-04-12",
      "open": "13.24",
      "high": "13.2988",
      "low": "13.02",
      "close": "13.15",
      "volume": "35571100"
    },
    {
      "date": "2024-04-15",
      "open": "13.28",
      "high": "13.47",
      "low": "12.90",
      "close": "12.94",
      "volume": "27451670"
    },
    {
      "date": "2024-04-16",
      "open": "12.945",
      "high": "13.14",
      "low": "12.72",
      "close": "13.03",
      "volume": "26477190"
    },
    {
      "date": "2024-04-17",
      "open": "13.45",
      "high": "13.97",
      "low": "13.38",
      "close": "13.89",
      "volume": "52414790"
    },
    {
      "date": "2024-04-18",
      "open": "14.04",
      "high": "14.34",
      "low": "13.96",
      "close": "14.02",
      "volume": "34966390"
    },
    {
      "date": "2024-04-19",
      "open": "13.88",
      "high": "14.275",
      "low": "13.86",
      "close": "14.11",
      "volume": "27447600"
    },
    {
      "date": "2024-04-22",
      "open": "14.28",
      "high": "14.68",
      "low": "14.18",
      "close": "14.53",
      "volume": "27763770"
    },
    {
      "date": "2024-04-23",
      "open": "13.962",
      "high": "14.4399",
      "low": "13.88",
      "close": "14.23",
      "volume": "40237310"
    },
    {
      "date": "2024-04-24",
      "open": "14.22",
      "high": "14.33",
      "low": "13.82",
      "close": "13.92",
      "volume": "41035100"
    },
    {
      "date": "2024-04-25",
      "open": "14.21",
      "high": "14.28",
      "low": "13.45",
      "close": "14.13",
      "volume": "58362950"
    },
    {
      "date": "2024-04-26",
      "open": "14.07",
      "high": "14.09",
      "low": "13.635",
      "close": "13.88",
      "volume": "36527840"
    },
    {
      "date": "2024-04-29",
      "open": "13.85",
      "high": "14.02",
      "low": "13.73",
      "close": "13.98",
      "volume": "28817430"
    },
    {
      "date": "2024-04-30",
      "open": "13.85",
      "high": "13.93",
      "low": "13.50",
      "close": "13.51",
      "volume": "25788920"
    },
    {
      "date": "2024-05-01",
      "open": "13.50",
      "high": "13.81",
      "low": "13.33",
      "close": "13.58",
      "volume": "28428270"
    },
    {
      "date": "2024-05-02",
      "open": "13.78",
      "high": "13.90",
      "low": "13.69",
      "close": "13.86",
      "volume": "24191510"
    },
    {
      "date": "2024-05-03",
      "open": "14.00",
      "high": "14.07",
      "low": "13.72",
      "close": "13.85",
      "volume": "22056620"
    },
    {
      "date": "2024-05-06",
      "open": "13.92",
      "high": "14.75",
      "low": "13.92",
      "close": "14.65",
      "volume": "46744350"
    },
    {
      "date": "2024-05-07",
      "open": "14.54",
      "high": "14.625",
      "low": "14.1399",
      "close": "14.25",
      "volume": "25770490"
    },
    {
      "date": "2024-05-08",
      "open": "14.255",
      "high": "14.52",
      "low": "14.18",
      "close": "14.42",
      "volume": "22832370"
    },
    {
      "date": "2024-05-09",
      "open": "14.36",
      "high": "14.63",
      "low": "14.32",
      "close": "14.48",
      "volume": "23590230"
    },
    {
      "date": "2024-05-10",
      "open": "14.54",
      "high": "14.61",
      "low": "14.32",
      "close": "14.40",
      "volume": "16180650"
    },
    {
      "date": "2024-05-13",
      "open": "14.54",
      "high": "15.07",
      "low": "14.52",
      "close": "14.93",
      "volume": "33380050"
    },
    {
      "date": "2024-05-14",
      "open": "15.09",
      "high": "15.36",
      "low": "15.07",
      "close": "15.19",
      "volume": "27970450"
    },
    {
      "date": "2024-05-15",
      "open": "15.20",
      "high": "15.25",
      "low": "14.9101",
      "close": "14.94",
      "volume": "25983630"
    },
    {
      "date": "2024-05-16",
      "open": "15.00",
      "high": "15.08",
      "low": "14.66",
      "close": "14.79",
      "volume": "22652520"
    },
    {
      "date": "2024-05-17",
      "open": "14.85",
      "high": "14.99",
      "low": "14.72",
      "close": "14.73",
      "volume": "18472060"
    },
    {
      "date": "2024-05-20",
      "open": "14.77",
      "high": "14.775",
      "low": "14.415",
      "close": "14.52",
      "volume": "26818850"
    },
    {
      "date": "2024-05-21",
      "open": "14.43",
      "high": "14.489",
      "low": "14.01",
      "close": "14.03",
      "volume": "22692860"
    },
    {
      "date": "2024-05-22",
      "open": "14.07",
      "high": "14.25",
      "low": "14.01",
      "close": "14.10",
      "volume": "19136430"
    },
    {
      "date": "2024-05-23",
      "open": "14.13",
      "high": "14.135",
      "low": "13.72",
      "close": "13.82",
      "volume": "29089850"
    },
    {
      "date": "2024-05-24",
      "open": "13.87",
      "high": "14.03",
      "low": "13.66",
      "close": "13.84",
      "volume": "19605630"
    },
    {
      "date": "2024-05-28",
      "open": "13.85",
      "high": "13.905",
      "low": "13.42",
      "close": "13.44",
      "volume": "32710290"
    },
    {
      "date": "2024-05-29",
      "open": "12.16",
      "high": "12.17",
      "low": "11.31",
      "close": "11.62",
      "volume": "158980400"
    },
    {
      "date": "2024-05-30",
      "open": "11.76",
      "high": "11.78",
      "low": "11.385",
      "close": "11.44",
      "volume": "57004640"
    },
    {
      "date": "2024-05-31",
      "open": "11.51",
      "high": "11.57",
      "low": "11.25",
      "close": "11.50",
      "volume": "60868410"
    },
    {
      "date": "2024-06-03",
      "open": "11.60",
      "high": "11.945",
      "low": "11.50",
      "close": "11.53",
      "volume": "52899040"
    },
    {
      "date": "2024-06-04",
      "open": "11.54",
      "high": "11.79",
      "low": "11.48",
      "close": "11.50",
      "volume": "39161530"
    },
    {
      "date": "2024-06-05",
      "open": "11.51",
      "high": "11.765",
      "low": "11.45",
      "close": "11.62",
      "volume": "34340910"
    },
    {
      "date": "2024-06-06",
      "open": "11.58",
      "high": "11.73",
      "low": "11.315",
      "close": "11.43",
      "volume": "35840570"
    },
    {
      "date": "2024-06-07",
      "open": "11.36",
      "high": "11.565",
      "low": "11.35",
      "close": "11.50",
      "volume": "29411430"
    },
    {
      "date": "2024-06-10",
      "open": "11.43",
      "high": "11.57",
      "low": "11.37",
      "close": "11.49",
      "volume": "23421040"
    },
    {
      "date": "2024-06-11",
      "open": "11.41",
      "high": "11.45",
      "low": "11.26",
      "close": "11.28",
      "volume": "25439680"
    },
    {
      "date": "2024-06-12",
      "open": "11.40",
      "high": "11.685",
      "low": "11.39",
      "close": "11.50",
      "volume": "40769750"
    },
    {
      "date": "2024-06-13",
      "open": "11.45",
      "high": "11.47",
      "low": "11.22",
      "close": "11.44",
      "volume": "33289950"
    },
    {
      "date": "2024-06-14",
      "open": "11.32",
      "high": "11.36",
      "low": "11.09",
      "close": "11.28",
      "volume": "42272470"
    },
    {
      "date": "2024-06-17",
      "open": "11.22",
      "high": "11.4887",
      "low": "11.21",
      "close": "11.44",
      "volume": "30074130"
    },
    {
      "date": "2024-06-18",
      "open": "11.41",
      "high": "11.50",
      "low": "11.27",
      "close": "11.28",
      "volume": "18841480"
    },
    {
      "date": "2024-06-20",
      "open": "11.30",
      "high": "11.31",
      "low": "11.19",
      "close": "11.24",
      "volume": "21364430"
    },
    {
      "date": "2024-06-21",
      "open": "11.215",
      "high": "11.34",
      "low": "11.11",
      "close": "11.20",
      "volume": "28098080"
    },
    {
      "date": "2024-06-24",
      "open": "11.22",
      "high": "11.34",
      "low": "11.15",
      "close": "11.16",
      "volume": "25666440"
    },
    {
      "date": "2024-06-25",
      "open": "11.18",
      "high": "11.365",
      "low": "11.12",
      "close": "11.13",
      "volume": "28547270"
    },
    {
      "date": "2024-06-26",
      "open": "11.05",
      "high": "11.33",
      "low": "10.96",
      "close": "11.12",
      "volume": "39848720"
    },
    {
      "date": "2024-06-27",
      "open": "11.12",
      "high": "11.32",
      "low": "11.02",
      "close": "11.28",
      "volume": "23780790"
    },
    {
      "date": "2024-06-28",
      "open": "11.24",
      "high": "11.36",
      "low": "11.20",
      "close": "11.33",
      "volume": "28121100"
    },
    {
      "date": "2024-07-01",
      "open": "11.33",
      "high": "11.41",
      "low": "11.00",
      "close": "11.04",
      "volume": "28624270"
    },
    {
      "date": "2024-07-02",
      "open": "11.06",
      "high": "11.11",
      "low": "10.95",
      "close": "11.05",
      "volume": "22487900"
    },
    {
      "date": "2024-07-03",
      "open": "11.16",
      "high": "11.22",
      "low": "11.07",
      "close": "11.12",
      "volume": "16150150"
    },
    {
      "date": "2024-07-05",
      "open": "11.13",
      "high": "11.19",
      "low": "10.98",
      "close": "11.04",
      "volume": "24396040"
    },
    {
      "date": "2024-07-08",
      "open": "11.08",
      "high": "11.13",
      "low": "10.91",
      "close": "10.93",
      "volume": "32261690"
    },
    {
      "date": "2024-07-09",
      "open": "10.96",
      "high": "11.09",
      "low": "10.87",
      "close": "10.98",
      "volume": "26604770"
    },
    {
      "date": "2024-07-10",
      "open": "11.04",
      "high": "11.22",
      "low": "10.994",
      "close": "11.15",
      "volume": "28502020"
    },
    {
      "date": "2024-07-11",
      "open": "10.68",
      "high": "10.76",
      "low": "10.34",
      "close": "10.73",
      "volume": "80291530"
    },
    {
      "date": "2024-07-12",
      "open": "10.71",
      "high": "10.80",
      "low": "10.57",
      "close": "10.68",
      "volume": "33133080"
    },
    {
      "date": "2024-07-15",
      "open": "10.67",
      "high": "10.77",
      "low": "10.56",
      "close": "10.63",
      "volume": "28634170"
    },
    {
      "date": "2024-07-16",
      "open": "10.65",
      "high": "11.24",
      "low": "10.65",
      "close": "11.19",
      "volume": "48708680"
    },
    {
      "date": "2024-07-17",
      "open": "10.99",
      "high": "11.11",
      "low": "10.835",
      "close": "11.01",
      "volume": "32356210"
    },
    {
      "date": "2024-07-18",
      "open": "10.96",
      "high": "11.09",
      "low": "10.61",
      "close": "10.62",
      "volume": "46855150"
    },
    {
      "date": "2024-07-19",
      "open": "10.63",
      "high": "10.65",
      "low": "10.43",
      "close": "10.58",
      "volume": "25697310"
    },
    {
      "date": "2024-07-22",
      "open": "10.49",
      "high": "10.74",
      "low": "10.35",
      "close": "10.69",
      "volume": "38897190"
    },
    {
      "date": "2024-07-23",
      "open": "10.63",
      "high": "10.74",
      "low": "10.47",
      "close": "10.48",
      "volume": "30548010"
    },
    {
      "date": "2024-07-24",
      "open": "10.45",
      "high": "10.54",
      "low": "10.12",
      "close": "10.17",
      "volume": "47312030"
    },
    {
      "date": "2024-07-25",
      "open": "9.92",
      "high": "10.90",
      "low": "9.755",
      "close": "10.60",
      "volume": "96280850"
    },
    {
      "date": "2024-07-26",
      "open": "10.70",
      "high": "10.755",
      "low": "10.2147",
      "close": "10.62",
      "volume": "45684500"
    },
    {
      "date": "2024-07-29",
      "open": "10.56",
      "high": "10.72",
      "low": "10.37",
      "close": "10.43",
      "volume": "30164470"
    },
    {
      "date": "2024-07-30",
      "open": "10.46",
      "high": "10.93",
      "low": "10.46",
      "close": "10.76",
      "volume": "52969480"
    },
    {
      "date": "2024-07-31",
      "open": "10.65",
      "high": "11.03",
      "low": "10.58",
      "close": "10.64",
      "volume": "39205400"
    },
    {
      "date": "2024-08-01",
      "open": "10.65",
      "high": "10.68",
      "low": "10.09",
      "close": "10.14",
      "volume": "47149620"
    },
    {
      "date": "2024-08-02",
      "open": "9.93",
      "high": "9.93",
      "low": "9.59",
      "close": "9.63",
      "volume": "48427170"
    },
    {
      "date": "2024-08-05",
      "open": "9.10",
      "high": "9.59",
      "low": "9.07",
      "close": "9.28",
      "volume": "44554500"
    },
    {
      "date": "2024-08-06",
      "open": "9.46",
      "high": "9.53",
      "low": "9.22",
      "close": "9.31",
      "volume": "28905920"
    },
    {
      "date": "2024-08-07",
      "open": "9.40",
      "high": "9.52",
      "low": "9.21",
      "close": "9.26",
      "volume": "29020910"
    },
    {
      "date": "2024-08-08",
      "open": "9.35",
      "high": "9.91",
      "low": "9.35",
      "close": "9.89",
      "volume": "34701760"
    },
    {
      "date": "2024-08-09",
      "open": "9.89",
      "high": "9.96",
      "low": "9.72",
      "close": "9.86",
      "volume": "22614760"
    },
    {
      "date": "2024-08-12",
      "open": "9.79",
      "high": "9.80",
      "low": "9.59",
      "close": "9.61",
      "volume": "29791190"
    },
    {
      "date": "2024-08-13",
      "open": "9.64",
      "high": "9.82",
      "low": "9.555",
      "close": "9.81",
      "volume": "29921950"
    },
    {
      "date": "2024-08-14",
      "open": "9.88",
      "high": "9.97",
      "low": "9.70",
      "close": "9.74",
      "volume": "29574720"
    },
    {
      "date": "2024-08-15",
      "open": "9.96",
      "high": "10.16",
      "low": "9.95",
      "close": "10.09",
      "volume": "32307260"
    },
    {
      "date": "2024-08-16",
      "open": "10.02",
      "high": "10.14",
      "low": "9.97",
      "close": "10.05",
      "volume": "35389740"
    },
    {
      "date": "2024-08-19",
      "open": "10.155",
      "high": "10.38",
      "low": "10.115",
      "close": "10.31",
      "volume": "30380140"
    },
    {
      "date": "2024-08-20",
      "open": "10.31",
      "high": "10.45",
      "low": "10.21",
      "close": "10.29",
      "volume": "23537370"
    },
    {
      "date": "2024-08-21",
      "open": "10.37",
      "high": "10.445",
      "low": "10.30",
      "close": "10.40",
      "volume": "20233670"
    },
    {
      "date": "2024-08-22",
      "open": "10.41",
      "high": "10.54",
      "low": "10.13",
      "close": "10.14",
      "volume": "25624750"
    },
    {
      "date": "2024-08-23",
      "open": "10.23",
      "high": "10.50",
      "low": "10.17",
      "close": "10.39",
      "volume": "24640040"
    },
    {
      "date": "2024-08-26",
      "open": "10.43",
      "high": "10.445",
      "low": "10.20",
      "close": "10.21",
      "volume": "21028270"
    },
    {
      "date": "2024-08-27",
      "open": "10.26",
      "high": "10.27",
      "low": "9.98",
      "close": "10.17",
      "volume": "23303070"
    },
    {
      "date": "2024-08-28",
      "open": "10.17",
      "high": "10.21",
      "low": "10.04",
      "close": "10.15",
      "volume": "20533790"
    },
    {
      "date": "2024-08-29",
      "open": "10.24",
      "high": "10.51",
      "low": "10.21",
      "close": "10.39",
      "volume": "22240130"
    },
    {
      "date": "2024-08-30",
      "open": "10.49",
      "high": "10.89",
      "low": "10.48",
      "close": "10.62",
      "volume": "26521350"
    },
    {
      "date": "2024-09-03",
      "open": "10.52",
      "high": "10.74",
      "low": "10.495",
      "close": "10.60",
      "volume": "23374790"
    },
    {
      "date": "2024-09-04",
      "open": "10.53",
      "high": "10.78",
      "low": "10.5035",
      "close": "10.63",
      "volume": "22112960"
    },
    {
      "date": "2024-09-05",
      "open": "10.84",
      "high": "11.16",
      "low": "10.75",
      "close": "10.80",
      "volume": "38467280"
    },
    {
      "date": "2024-09-06",
      "open": "10.78",
      "high": "11.10",
      "low": "10.70",
      "close": "10.80",
      "volume": "27842830"
    },
    {
      "date": "2024-09-09",
      "open": "10.85",
      "high": "11.225",
      "low": "10.85",
      "close": "11.22",
      "volume": "44496160"
    },
    {
      "date": "2024-09-10",
      "open": "11.21",
      "high": "11.25",
      "low": "10.87",
      "close": "10.99",
      "volume": "31767720"
    },
    {
      "date": "2024-09-11",
      "open": "10.95",
      "high": "11.01",
      "low": "10.485",
      "close": "10.77",
      "volume": "40526830"
    },
    {
      "date": "2024-09-12",
      "open": "11.03",
      "high": "11.135",
      "low": "10.43",
      "close": "10.88",
      "volume": "37878400"
    },
    {
      "date": "2024-09-13",
      "open": "10.98",
      "high": "11.18",
      "low": "10.61",
      "close": "10.69",
      "volume": "36956040"
    },
    {
      "date": "2024-09-16",
      "open": "10.649",
      "high": "10.87",
      "low": "10.62",
      "close": "10.81",
      "volume": "31026820"
    },
    {
      "date": "2024-09-17",
      "open": "10.99",
      "high": "11.26",
      "low": "10.95",
      "close": "11.17",
      "volume": "38180030"
    },
    {
      "date": "2024-09-18",
      "open": "11.24",
      "high": "11.285",
      "low": "10.92",
      "close": "11.03",
      "volume": "37396520"
    },
    {
      "date": "2024-09-19",
      "open": "11.32",
      "high": "11.39",
      "low": "11.06",
      "close": "11.11",
      "volume": "34544390"
    },
    {
      "date": "2024-09-20",
      "open": "11.07",
      "high": "11.12",
      "low": "10.88",
      "close": "11.01",
      "volume": "165832100"
    },
    {
      "date": "2024-09-23",
      "open": "11.00",
      "high": "11.03",
      "low": "10.76",
      "close": "10.98",
      "volume": "30785060"
    },
    {
      "date": "2024-09-24",
      "open": "11.02",
      "high": "11.19",
      "low": "10.92",
      "close": "11.04",
      "volume": "29446480"
    },
    {
      "date": "2024-09-25",
      "open": "11.06",
      "high": "11.175",
      "low": "10.97",
      "close": "11.00",
      "volume": "29157140"
    },
    {
      "date": "2024-09-26",
      "open": "11.36",
      "high": "11.98",
      "low": "11.35",
      "close": "11.79",
      "volume": "62353460"
    },
    {
      "date": "2024-09-27",
      "open": "11.82",
      "high": "11.86",
      "low": "11.56",
      "close": "11.56",
      "volume": "30783830"
    },
    {
      "date": "2024-09-30",
      "open": "11.47",
      "high": "11.58",
      "low": "11.20",
      "close": "11.24",
      "volume": "26735890"
    },
    {
      "date": "2024-10-01",
      "open": "11.27",
      "high": "11.33",
      "low": "10.82",
      "close": "10.90",
      "volume": "42847420"
    },
    {
      "date": "2024-10-02",
      "open": "10.73",
      "high": "10.86",
      "low": "10.605",
      "close": "10.74",
      "volume": "28779650"
    },
    {
      "date": "2024-10-03",
      "open": "10.69",
      "high": "10.94",
      "low": "10.565",
      "close": "10.82",
      "volume": "32925550"
    },
    {
      "date": "2024-10-04",
      "open": "11.36",
      "high": "11.97",
      "low": "11.29",
      "close": "11.51",
      "volume": "53747480"
    },
    {
      "date": "2024-10-07",
      "open": "11.55",
      "high": "11.6785",
      "low": "11.373",
      "close": "11.53",
      "volume": "27611000"
    },
    {
      "date": "2024-10-08",
      "open": "11.65",
      "high": "12.12",
      "low": "11.63",
      "close": "11.92",
      "volume": "44740030"
    },
    {
      "date": "2024-10-09",
      "open": "12.01",
      "high": "12.25",
      "low": "11.8732",
      "close": "11.93",
      "volume": "34210670"
    },
    {
      "date": "2024-10-10",
      "open": "11.77",
      "high": "12.00",
      "low": "11.65",
      "close": "11.76",
      "volume": "26494580"
    },
    {
      "date": "2024-10-11",
      "open": "11.72",
      "high": "11.82",
      "low": "11.53",
      "close": "11.79",
      "volume": "17697970"
    },
    {
      "date": "2024-10-14",
      "open": "11.85",
      "high": "11.9476",
      "low": "11.70",
      "close": "11.87",
      "volume": "20610480"
    },
    {
      "date": "2024-10-15",
      "open": "12.12",
      "high": "12.47",
      "low": "12.00",
      "close": "12.03",
      "volume": "36494710"
    },
    {
      "date": "2024-10-16",
      "open": "12.19",
      "high": "12.92",
      "low": "12.14",
      "close": "12.89",
      "volume": "53137610"
    },
    {
      "date": "2024-10-17",
      "open": "12.865",
      "high": "12.97",
      "low": "12.67",
      "close": "12.81",
      "volume": "30152400"
    },
    {
      "date": "2024-10-18",
      "open": "12.86",
      "high": "13.24",
      "low": "12.76",
      "close": "13.09",
      "volume": "38307270"
    },
    {
      "date": "2024-10-21",
      "open": "12.98",
      "high": "13.10",
      "low": "12.775",
      "close": "12.97",
      "volume": "27952580"
    },
    {
      "date": "2024-10-22",
      "open": "12.93",
      "high": "13.03",
      "low": "12.615",
      "close": "12.96",
      "volume": "24163080"
    },
    {
      "date": "2024-10-23",
      "open": "12.85",
      "high": "13.04",
      "low": "12.66",
      "close": "12.83",
      "volume": "30252700"
    },
    {
      "date": "2024-10-24",
      "open": "13.18",
      "high": "13.63",
      "low": "12.415",
      "close": "12.78",
      "volume": "65532890"
    },
    {
      "date": "2024-10-25",
      "open": "12.94",
      "high": "13.44",
      "low": "12.75",
      "close": "13.15",
      "volume": "44350760"
    },
    {
      "date": "2024-10-28",
      "open": "13.66",
      "high": "13.85",
      "low": "13.56",
      "close": "13.60",
      "volume": "37079190"
    },
    {
      "date": "2024-10-29",
      "open": "13.38",
      "high": "13.86",
      "low": "13.28",
      "close": "13.82",
      "volume": "28711490"
    },
    {
      "date": "2024-10-30",
      "open": "13.655",
      "high": "13.99",
      "low": "13.61",
      "close": "13.94",
      "volume": "22463480"
    },
    {
      "date": "2024-10-31",
      "open": "13.79",
      "high": "13.89",
      "low": "13.38",
      "close": "13.40",
      "volume": "26340880"
    },
    {
      "date": "2024-11-01",
      "open": "13.47",
      "high": "13.66",
      "low": "13.40",
      "close": "13.54",
      "volume": "22838330"
    },
    {
      "date": "2024-11-04",
      "open": "13.50",
      "high": "13.50",
      "low": "12.96",
      "close": "12.99",
      "volume": "25654130"
    },
    {
      "date": "2024-11-05",
      "open": "12.95",
      "high": "13.22",
      "low": "12.92",
      "close": "13.19",
      "volume": "19112850"
    },
    {
      "date": "2024-11-06",
      "open": "14.01",
      "high": "14.17",
      "low": "13.795",
      "close": "14.00",
      "volume": "38602640"
    },
    {
      "date": "2024-11-07",
      "open": "13.94",
      "high": "14.00",
      "low": "13.60",
      "close": "13.62",
      "volume": "19654580"
    },
    {
      "date": "2024-11-08",
      "open": "13.69",
      "high": "14.03",
      "low": "13.67",
      "close": "13.81",
      "volume": "20259220"
    },
    {
      "date": "2024-11-11",
      "open": "13.95",
      "high": "14.16",
      "low": "13.891",
      "close": "14.16",
      "volume": "22833300"
    },
    {
      "date": "2024-11-12",
      "open": "13.975",
      "high": "14.08",
      "low": "13.73",
      "close": "13.91",
      "volume": "20437610"
    },
    {
      "date": "2024-11-13",
      "open": "14.05",
      "high": "14.55",
      "low": "13.97",
      "close": "14.01",
      "volume": "30234710"
    },
    {
      "date": "2024-11-14",
      "open": "14.22",
      "high": "14.665",
      "low": "14.175",
      "close": "14.26",
      "volume": "33149230"
    },
    {
      "date": "2024-11-15",
      "open": "14.22",
      "high": "14.40",
      "low": "14.05",
      "close": "14.39",
      "volume": "22756500"
    },
    {
      "date": "2024-11-18",
      "open": "14.39",
      "high": "14.435",
      "low": "14.03",
      "close": "14.29",
      "volume": "18771090"
    },
    {
      "date": "2024-11-19",
      "open": "13.93",
      "high": "14.40",
      "low": "13.84",
      "close": "14.33",
      "volume": "25329910"
    },
    {
      "date": "2024-11-20",
      "open": "14.18",
      "high": "14.49",
      "low": "14.00",
      "close": "14.46",
      "volume": "25407060"
    },
    {
      "date": "2024-11-21",
      "open": "14.47",
      "high": "14.575",
      "low": "14.175",
      "close": "14.20",
      "volume": "20758560"
    },
    {
      "date": "2024-11-22",
      "open": "14.22",
      "high": "14.44",
      "low": "14.085",
      "close": "14.38",
      "volume": "20237020"
    },
    {
      "date": "2024-11-25",
      "open": "14.65",
      "high": "15.125",
      "low": "14.555",
      "close": "14.92",
      "volume": "31551810"
    },
    {
      "date": "2024-11-26",
      "open": "14.79",
      "high": "15.01",
      "low": "14.605",
      "close": "14.64",
      "volume": "21625340"
    },
    {
      "date": "2024-11-27",
      "open": "14.68",
      "high": "14.75",
      "low": "14.46",
      "close": "14.64",
      "volume": "14433870"
    },
    {
      "date": "2024-11-29",
      "open": "14.675",
      "high": "14.7394",
      "low": "14.50",
      "close": "14.52",
      "volume": "9503512"
    },
    {
      "date": "2024-12-02",
      "open": "14.57",
      "high": "14.75",
      "low": "14.38",
      "close": "14.61",
      "volume": "18780410"
    },
    {
      "date": "2024-12-03",
      "open": "14.59",
      "high": "14.75",
      "low": "14.44",
      "close": "14.47",
      "volume": "16128990"
    },
    {
      "date": "2024-12-04",
      "open": "14.90",
      "high": "15.05",
      "low": "14.61",
      "close": "14.88",
      "volume": "18414730"
    },
    {
      "date": "2024-12-05",
      "open": "16.01",
      "high": "17.80",
      "low": "15.96",
      "close": "17.38",
      "volume": "110116900"
    },
    {
      "date": "2024-12-06",
      "open": "17.51",
      "high": "18.09",
      "low": "17.265",
      "close": "17.40",
      "volume": "43091750"
    },
    {
      "date": "2024-12-09",
      "open": "17.52",
      "high": "17.52",
      "low": "17.01",
      "close": "17.16",
      "volume": "29732960"
    },
    {
      "date": "2024-12-10",
      "open": "17.95",
      "high": "18.205",
      "low": "17.37",
      "close": "17.49",
      "volume": "34174840"
    },
    {
      "date": "2024-12-11",
      "open": "17.61",
      "high": "17.74",
      "low": "17.41",
      "close": "17.58",
      "volume": "20711770"
    },
    {
      "date": "2024-12-12",
      "open": "17.61",
      "high": "17.80",
      "low": "17.225",
      "close": "17.24",
      "volume": "17692170"
    },
    {
      "date": "2024-12-13",
      "open": "17.28",
      "high": "17.31",
      "low": "16.81",
      "close": "16.92",
      "volume": "20174290"
    },
    {
      "date": "2024-12-16",
      "open": "16.91",
      "high": "16.955",
      "low": "16.46",
      "close": "16.52",
      "volume": "15741030"
    },
    {
      "date": "2024-12-17",
      "open": "16.45",
      "high": "16.74",
      "low": "16.22",
      "close": "16.72",
      "volume": "23622030"
    },
    {
      "date": "2024-12-18",
      "open": "16.77",
      "high": "17.28",
      "low": "16.26",
      "close": "16.47",
      "volume": "25019520"
    },
    {
      "date": "2024-12-19",
      "open": "16.65",
      "high": "16.795",
      "low": "16.48",
      "close": "16.64",
      "volume": "17832700"
    },
    {
      "date": "2024-12-20",
      "open": "16.57",
      "high": "17.18",
      "low": "16.53",
      "close": "16.88",
      "volume": "28664940"
    },
    {
      "date": "2024-12-23",
      "open": "16.87",
      "high": "17.27",
      "low": "16.87",
      "close": "17.25",
      "volume": "15777170"
    },
    {
      "date": "2024-12-24",
      "open": "17.00",
      "high": "17.36",
      "low": "16.80",
      "close": "17.35",
      "volume": "14234340"
    },
    {
      "date": "2024-12-26",
      "open": "17.07",
      "high": "17.39",
      "low": "17.05",
      "close": "17.35",
      "volume": "10383940"
    },
    {
      "date": "2024-12-27",
      "open": "17.19",
      "high": "17.38",
      "low": "17.01",
      "close": "17.35",
      "volume": "29500530"
    },
    {
      "date": "2024-12-30",
      "open": "17.27",
      "high": "17.73",
      "low": "17.15",
      "close": "17.62",
      "volume": "20436360"
    },
    {
      "date": "2024-12-31",
      "open": "17.63",
      "high": "17.7488",
      "low": "17.35",
      "close": "17.43",
      "volume": "12704610"
    },
    {
      "date": "2025-01-02",
      "open": "17.40",
      "high": "17.63",
      "low": "16.83",
      "close": "17.00",
      "volume": "19027520"
    },
    {
      "date": "2025-01-03",
      "open": "17.03",
      "high": "17.03",
      "low": "16.27",
      "close": "16.97",
      "volume": "23806980"
    },
    {
      "date": "2025-01-06",
      "open": "17.64",
      "high": "17.94",
      "low": "17.38",
      "close": "17.52",
      "volume": "31834610"
    },
    {
      "date": "2025-01-07",
      "open": "17.58",
      "high": "17.99",
      "low": "17.53",
      "close": "17.69",
      "volume": "25491190"
    },
    {
      "date": "2025-01-08",
      "open": "17.53",
      "high": "17.72",
      "low": "17.075",
      "close": "17.60",
      "volume": "23093610"
    },
    {
      "date": "2025-01-10",
      "open": "17.93",
      "high": "18.45",
      "low": "17.80",
      "close": "18.38",
      "volume": "43954000"
    },
    {
      "date": "2025-01-13",
      "open": "17.915",
      "high": "17.98",
      "low": "17.32",
      "close": "17.60",
      "volume": "28427220"
    },
    {
      "date": "2025-01-14",
      "open": "17.79",
      "high": "18.24",
      "low": "17.79",
      "close": "18.21",
      "volume": "26175830"
    },
    {
      "date": "2025-01-15",
      "open": "18.54",
      "high": "18.56",
      "low": "17.97",
      "close": "18.07",
      "volume": "20401950"
    },
    {
      "date": "2025-01-16",
      "open": "18.02",
      "high": "18.33",
      "low": "17.78",
      "close": "18.29",
      "volume": "22031770"
    },
    {
      "date": "2025-01-17",
      "open": "18.55",
      "high": "18.57",
      "low": "18.16",
      "close": "18.27",
      "volume": "20438500"
    },
    {
      "date": "2025-01-21",
      "open": "18.52",
      "high": "18.65",
      "low": "18.27",
      "close": "18.64",
      "volume": "30731600"
    },
    {
      "date": "2025-01-22",
      "open": "19.085",
      "high": "19.10",
      "low": "18.37",
      "close": "18.66",
      "volume": "58392390"
    },
    {
      "date": "2025-01-23",
      "open": "17.30",
      "high": "17.536",
      "low": "16.73",
      "close": "17.03",
      "volume": "94892400"
    },
    {
      "date": "2025-01-24",
      "open": "16.845",
      "high": "17.34",
      "low": "16.55",
      "close": "16.96",
      "volume": "37782480"
    },
    {
      "date": "2025-01-27",
      "open": "16.82",
      "high": "17.54",
      "low": "16.705",
      "close": "17.20",
      "volume": "40497960"
    },
    {
      "date": "2025-01-28",
      "open": "17.08",
      "high": "17.47",
      "low": "16.955",
      "close": "17.15",
      "volume": "29817400"
    },
    {
      "date": "2025-01-29",
      "open": "17.14",
      "high": "17.34",
      "low": "16.9405",
      "close": "17.33",
      "volume": "24719430"
    },
    {
      "date": "2025-01-30",
      "open": "16.93",
      "high": "17.23",
      "low": "16.80",
      "close": "16.90",
      "volume": "42121220"
    },
    {
      "date": "2025-01-31",
      "open": "16.96",
      "high": "17.23",
      "low": "16.91",
      "close": "16.92",
      "volume": "30197040"
    },
    {
      "date": "2025-02-03",
      "open": "16.39",
      "high": "16.82",
      "low": "16.22",
      "close": "16.70",
      "volume": "32955680"
    },
    {
      "date": "2025-02-04",
      "open": "16.75",
      "high": "16.935",
      "low": "16.70",
      "close": "16.84",
      "volume": "28810060"
    },
    {
      "date": "2025-02-05",
      "open": "16.85",
      "high": "17.22",
      "low": "16.51",
      "close": "16.96",
      "volume": "27641330"
    },
    {
      "date": "2025-02-06",
      "open": "17.08",
      "high": "17.32",
      "low": "16.955",
      "close": "17.06",
      "volume": "25501430"
    },
    {
      "date": "2025-02-07",
      "open": "17.07",
      "high": "17.40",
      "low": "17.0202",
      "close": "17.17",
      "volume": "22457830"
    },
    {
      "date": "2025-02-10",
      "open": "17.20",
      "high": "17.20",
      "low": "16.56",
      "close": "16.62",
      "volume": "27672560"
    },
    {
      "date": "2025-02-11",
      "open": "16.43",
      "high": "16.56",
      "low": "16.1348",
      "close": "16.41",
      "volume": "29009420"
    },
    {
      "date": "2025-02-12",
      "open": "16.38",
      "high": "16.60",
      "low": "16.14",
      "close": "16.26",
      "volume": "24572960"
    },
    {
      "date": "2025-02-13",
      "open": "16.36",
      "high": "16.50",
      "low": "15.475",
      "close": "15.74",
      "volume": "41583710"
    },
    {
      "date": "2025-02-14",
      "open": "15.835",
      "high": "15.98",
      "low": "15.64",
      "close": "15.97",
      "volume": "29250910"
    },
    {
      "date": "2025-02-18",
      "open": "15.88",
      "high": "16.32",
      "low": "15.85",
      "close": "16.08",
      "volume": "28428740"
    },
    {
      "date": "2025-02-19",
      "open": "16.00",
      "high": "16.145",
      "low": "15.80",
      "close": "16.00",
      "volume": "24543500"
    },
    {
      "date": "2025-02-20",
      "open": "15.955",
      "high": "16.095",
      "low": "15.57",
      "close": "15.86",
      "volume": "32618400"
    },
    {
      "date": "2025-02-21",
      "open": "15.93",
      "high": "16.07",
      "low": "15.09",
      "close": "15.23",
      "volume": "55698650"
    },
    {
      "date": "2025-02-24",
      "open": "15.38",
      "high": "15.52",
      "low": "15.21",
      "close": "15.31",
      "volume": "42730660"
    },
    {
      "date": "2025-02-25",
      "open": "15.37",
      "high": "15.37",
      "low": "14.80",
      "close": "15.13",
      "volume": "48363130"
    },
    {
      "date": "2025-02-26",
      "open": "15.47",
      "high": "15.66",
      "low": "15.17",
      "close": "15.18",
      "volume": "43181080"
    },
    {
      "date": "2025-02-27",
      "open": "15.12",
      "high": "15.15",
      "low": "14.21",
      "close": "14.53",
      "volume": "56503080"
    },
    {
      "date": "2025-02-28",
      "open": "14.565",
      "high": "14.7499",
      "low": "14.27",
      "close": "14.35",
      "volume": "49730970"
    },
    {
      "date": "2025-03-03",
      "open": "14.36",
      "high": "14.555",
      "low": "13.77",
      "close": "13.87",
      "volume": "55452000"
    },
    {
      "date": "2025-03-04",
      "open": "13.52",
      "high": "13.65",
      "low": "13.015",
      "close": "13.35",
      "volume": "71114350"
    },
    {
      "date": "2025-03-05",
      "open": "13.51",
      "high": "14.23",
      "low": "13.49",
      "close": "14.09",
      "volume": "56987420"
    },
    {
      "date": "2025-03-06",
      "open": "13.82",
      "high": "13.93",
      "low": "13.2001",
      "close": "13.25",
      "volume": "58157500"
    },
    {
      "date": "2025-03-07",
      "open": "13.13",
      "high": "13.18",
      "low": "12.58",
      "close": "13.03",
      "volume": "76618840"
    },
    {
      "date": "2025-03-10",
      "open": "12.72",
      "high": "12.75",
      "low": "12.11",
      "close": "12.50",
      "volume": "83400740"
    },
    {
      "date": "2025-03-11",
      "open": "12.50",
      "high": "12.54",
      "low": "11.43",
      "close": "11.46",
      "volume": "109911400"
    },
    {
      "date": "2025-03-12",
      "open": "11.55",
      "high": "11.61",
      "low": "10.89",
      "close": "10.93",
      "volume": "98487000"
    },
    {
      "date": "2025-03-13",
      "open": "10.985",
      "high": "11.09",
      "low": "10.47",
      "close": "10.67",
      "volume": "95901460"
    },
    {
      "date": "2025-03-14",
      "open": "10.87",
      "high": "10.885",
      "low": "10.55",
      "close": "10.87",
      "volume": "66506390"
    },
    {
      "date": "2025-03-17",
      "open": "10.88",
      "high": "11.47",
      "low": "10.83",
      "close": "11.32",
      "volume": "64374470"
    },
    {
      "date": "2025-03-18",
      "open": "11.17",
      "high": "11.32",
      "low": "11.01",
      "close": "11.07",
      "volume": "46895740"
    },
    {
      "date": "2025-03-19",
      "open": "11.13",
      "high": "11.58",
      "low": "11.10",
      "close": "11.48",
      "volume": "67119990"
    },
    {
      "date": "2025-03-20",
      "open": "11.355",
      "high": "11.44",
      "low": "11.205",
      "close": "11.26",
      "volume": "43296980"
    },
    {
      "date": "2025-03-21",
      "open": "11.07",
      "high": "11.41",
      "low": "10.965",
      "close": "11.39",
      "volume": "46970090"
    },
    {
      "date": "2025-03-24",
      "open": "11.56",
      "high": "11.90",
      "low": "11.54",
      "close": "11.83",
      "volume": "44590240"
    },
    {
      "date": "2025-03-25",
      "open": "11.95",
      "high": "12.07",
      "low": "11.46",
      "close": "11.51",
      "volume": "57417080"
    },
    {
      "date": "2025-03-26",
      "open": "11.545",
      "high": "11.55",
      "low": "11.30",
      "close": "11.44",
      "volume": "46252600"
    },
    {
      "date": "2025-03-27",
      "open": "11.32",
      "high": "11.35",
      "low": "11.09",
      "close": "11.14",
      "volume": "53377930"
    },
    {
      "date": "2025-03-28",
      "open": "11.06",
      "high": "11.15",
      "low": "10.65",
      "close": "10.70",
      "volume": "59697680"
    },
    {
      "date": "2025-03-31",
      "open": "10.41",
      "high": "10.68",
      "low": "10.06",
      "close": "10.55",
      "volume": "66955080"
    },
    {
      "date": "2025-04-01",
      "open": "10.30",
      "high": "10.36",
      "low": "9.92",
      "close": "10.30",
      "volume": "74551390"
    },
    {
      "date": "2025-04-02",
      "open": "10.11",
      "high": "10.64",
      "low": "10.10",
      "close": "10.59",
      "volume": "64334490"
    },
    {
      "date": "2025-04-03",
      "open": "9.975",
      "high": "9.98",
      "low": "9.50",
      "close": "9.505",
      "volume": "77097940"
    },
    {
      "date": "2025-04-04",
      "open": "9.22",
      "high": "9.58",
      "low": "8.50",
      "close": "9.46",
      "volume": "110348000"
    },
    {
      "date": "2025-04-07",
      "open": "9.01",
      "high": "10.22",
      "low": "9.00",
      "close": "9.71",
      "volume": "74435400"
    },
    {
      "date": "2025-04-08",
      "open": "10.05",
      "high": "10.07",
      "low": "8.92",
      "close": "9.07",
      "volume": "81034660"
    },
    {
      "date": "2025-04-09",
      "open": "9.13",
      "high": "11.23",
      "low": "9.085",
      "close": "11.12",
      "volume": "133951300"
    },
    {
      "date": "2025-04-10",
      "open": "10.53",
      "high": "10.66",
      "low": "9.44",
      "close": "9.51",
      "volume": "84127700"
    },
    {
      "date": "2025-04-11",
      "open": "9.51",
      "high": "9.70",
      "low": "9.30",
      "close": "9.67",
      "volume": "53220940"
    },
    {
      "date": "2025-04-14",
      "open": "9.965",
      "high": "9.97",
      "low": "9.43",
      "close": "9.58",
      "volume": "62460030"
    },
    {
      "date": "2025-04-15",
      "open": "9.585",
      "high": "9.97",
      "low": "9.585",
      "close": "9.85",
      "volume": "66123810"
    },
    {
      "date": "2025-04-16",
      "open": "9.92",
      "high": "9.96",
      "low": "9.27",
      "close": "9.42",
      "volume": "71227560"
    },
    {
      "date": "2025-04-17",
      "open": "9.41",
      "high": "9.56",
      "low": "9.29",
      "close": "9.46",
      "volume": "53589240"
    },
    {
      "date": "2025-04-21",
      "open": "9.30",
      "high": "9.32",
      "low": "8.96",
      "close": "9.07",
      "volume": "60044760"
    },
    {
      "date": "2025-04-22",
      "open": "9.185",
      "high": "9.33",
      "low": "9.04",
      "close": "9.31",
      "volume": "62418690"
    },
    {
      "date": "2025-04-23",
      "open": "9.82",
      "high": "10.03",
      "low": "9.31",
      "close": "9.32",
      "volume": "102486900"
    },
    {
      "date": "2025-04-24",
      "open": "9.41",
      "high": "9.68",
      "low": "9.21",
      "close": "9.61",
      "volume": "70563300"
    },
    {
      "date": "2025-04-25",
      "open": "9.59",
      "high": "9.84",
      "low": "9.495",
      "close": "9.75",
      "volume": "65137090"
    },
    {
      "date": "2025-04-28",
      "open": "9.76",
      "high": "10.01",
      "low": "9.68",
      "close": "9.85",
      "volume": "57884330"
    },
    {
      "date": "2025-04-29",
      "open": "9.75",
      "high": "9.94",
      "low": "9.64",
      "close": "9.90",
      "volume": "60906810"
    },
    {
      "date": "2025-04-30",
      "open": "9.64",
      "high": "9.99",
      "low": "9.48",
      "close": "9.95",
      "volume": "67952600"
    },
    {
      "date": "2025-05-01",
      "open": "10.03",
      "high": "10.22",
      "low": "9.98",
      "close": "10.03",
      "volume": "52500970"
    },
    {
      "date": "2025-05-02",
      "open": "10.25",
      "high": "10.69",
      "low": "10.25",
      "close": "10.52",
      "volume": "75045140"
    },
    {
      "date": "2025-05-05",
      "open": "10.42",
      "high": "10.98",
      "low": "10.40",
      "close": "10.66",
      "volume": "82200000"
    },
    {
      "date": "2025-05-06",
      "open": "10.43",
      "high": "10.59",
      "low": "10.38",
      "close": "10.43",
      "volume": "59433090"
    },
    {
      "date": "2025-05-07",
      "open": "10.50",
      "high": "10.68",
      "low": "10.4407",
      "close": "10.56",
      "volume": "41337190"
    },
    {
      "date": "2025-05-08",
      "open": "10.795",
      "high": "11.20",
      "low": "10.67",
      "close": "11.03",
      "volume": "57688300"
    },
    {
      "date": "2025-05-09",
      "open": "11.105",
      "high": "11.23",
      "low": "10.93",
      "close": "11.11",
      "volume": "59559340"
    },
    {
      "date": "2025-05-12",
      "open": "11.925",
      "high": "12.10",
      "low": "11.49",
      "close": "11.67",
      "volume": "82034260"
    },
    {
      "date": "2025-05-13",
      "open": "11.77",
      "high": "12.385",
      "low": "11.74",
      "close": "12.30",
      "volume": "86366800"
    },
    {
      "date": "2025-05-14",
      "open": "12.235",
      "high": "12.445",
      "low": "11.82",
      "close": "11.84",
      "volume": "74014680"
    },
    {
      "date": "2025-05-15",
      "open": "11.85",
      "high": "11.87",
      "low": "11.465",
      "close": "11.76",
      "volume": "55977260"
    },
    {
      "date": "2025-05-16",
      "open": "11.77",
      "high": "11.98",
      "low": "11.67",
      "close": "11.86",
      "volume": "47090970"
    },
    {
      "date": "2025-05-19",
      "open": "11.68",
      "high": "11.925",
      "low": "11.50",
      "close": "11.86",
      "volume": "43362660"
    },
    {
      "date": "2025-05-20",
      "open": "11.83",
      "high": "11.96",
      "low": "11.565",
      "close": "11.65",
      "volume": "44004660"
    },
    {
      "date": "2025-05-21",
      "open": "11.46",
      "high": "11.56",
      "low": "11.19",
      "close": "11.24",
      "volume": "59079060"
    },
    {
      "date": "2025-05-22",
      "open": "11.24",
      "high": "11.56",
      "low": "11.1833",
      "close": "11.40",
      "volume": "50411200"
    },
    {
      "date": "2025-05-23",
      "open": "11.06",
      "high": "11.28",
      "low": "11.02",
      "close": "11.19",
      "volume": "46775800"
    },
    {
      "date": "2025-05-27",
      "open": "11.40",
      "high": "11.80",
      "low": "11.37",
      "close": "11.64",
      "volume": "69634240"
    },
    {
      "date": "2025-05-28",
      "open": "11.70",
      "high": "11.74",
      "low": "11.39",
      "close": "11.43",
      "volume": "61811820"
    },
    {
      "date": "2025-05-29",
      "open": "11.635",
      "high": "11.67",
      "low": "11.31",
      "close": "11.40",
      "volume": "61339540"
    },
    {
      "date": "2025-05-30",
      "open": "11.30",
      "high": "11.47",
      "low": "11.19",
      "close": "11.41",
      "volume": "62937840"
    },
    {
      "date": "2025-06-02",
      "open": "11.30",
      "high": "11.39",
      "low": "11.03",
      "close": "11.38",
      "volume": "49599150"
    },
    {
      "date": "2025-06-03",
      "open": "11.33",
      "high": "11.53",
      "low": "11.21",
      "close": "11.47",
      "volume": "46029190"
    },
    {
      "date": "2025-06-04",
      "open": "11.52",
      "high": "11.58",
      "low": "11.32",
      "close": "11.42",
      "volume": "43233740"
    },
    {
      "date": "2025-06-05",
      "open": "11.34",
      "high": "11.51",
      "low": "11.22",
      "close": "11.27",
      "volume": "50738560"
    },
    {
      "date": "2025-06-06",
      "open": "11.48",
      "high": "11.80",
      "low": "11.42",
      "close": "11.78",
      "volume": "49800020"
    },
    {
      "date": "2025-06-09",
      "open": "11.89",
      "high": "11.95",
      "low": "11.7447",
      "close": "11.76",
      "volume": "40469710"
    },
    {
      "date": "2025-06-10",
      "open": "11.81",
      "high": "11.9698",
      "low": "11.68",
      "close": "11.84",
      "volume": "41825130"
    },
    {
      "date": "2025-06-11",
      "open": "11.95",
      "high": "11.95",
      "low": "10.99",
      "close": "11.06",
      "volume": "72896720"
    },
    {
      "date": "2025-06-12",
      "open": "10.88",
      "high": "10.9648",
      "low": "10.68",
      "close": "10.90",
      "volume": "54941200"
    },
    {
      "date": "2025-06-13",
      "open": "10.322",
      "high": "10.65",
      "low": "10.30",
      "close": "10.37",
      "volume": "72781100"
    },
    {
      "date": "2025-06-16",
      "open": "10.58",
      "high": "10.93",
      "low": "10.45",
      "close": "10.90",
      "volume": "59498380"
    },
    {
      "date": "2025-06-17",
      "open": "10.70",
      "high": "10.85",
      "low": "10.44",
      "close": "10.56",
      "volume": "58306120"
    },
    {
      "date": "2025-06-18",
      "open": "10.555",
      "high": "10.77",
      "low": "10.53",
      "close": "10.58",
      "volume": "58092230"
    },
    {
      "date": "2025-06-20",
      "open": "10.71",
      "high": "10.79",
      "low": "10.50",
      "close": "10.62",
      "volume": "58305810"
    },
    {
      "date": "2025-06-23",
      "open": "10.50",
      "high": "11.01",
      "low": "10.26",
      "close": "10.90",
      "volume": "79689240"
    },
    {
      "date": "2025-06-24",
      "open": "11.235",
      "high": "11.46",
      "low": "11.10",
      "close": "11.37",
      "volume": "65028790"
    },
    {
      "date": "2025-06-25",
      "open": "11.43",
      "high": "11.45",
      "low": "10.95",
      "close": "11.06",
      "volume": "41413380"
    },
    {
      "date": "2025-06-26",
      "open": "11.14",
      "high": "11.28",
      "low": "11.12",
      "close": "11.13",
      "volume": "40538270"
    },
    {
      "date": "2025-06-27",
      "open": "11.185",
      "high": "11.46",
      "low": "11.14",
      "close": "11.28",
      "volume": "45533250"
    },
    {
      "date": "2025-06-30",
      "open": "11.30",
      "high": "11.3295",
      "low": "11.18",
      "close": "11.22",
      "volume": "31253980"
    },
    {
      "date": "2025-07-01",
      "open": "11.185",
      "high": "11.71",
      "low": "11.16",
      "close": "11.52",
      "volume": "50295860"
    },
    {
      "date": "2025-07-02",
      "open": "11.53",
      "high": "11.79",
      "low": "11.425",
      "close": "11.63",
      "volume": "41694320"
    },
    {
      "date": "2025-07-03",
      "open": "11.725",
      "high": "11.93",
      "low": "11.665",
      "close": "11.69",
      "volume": "30316590"
    },
    {
      "date": "2025-07-07",
      "open": "11.59",
      "high": "11.97",
      "low": "11.44",
      "close": "11.59",
      "volume": "53396350"
    },
    {
      "date": "2025-07-08",
      "open": "11.73",
      "high": "11.90",
      "low": "11.55",
      "close": "11.58",
      "volume": "51605670"
    },
    {
      "date": "2025-07-09",
      "open": "11.71",
      "high": "11.88",
      "low": "11.39",
      "close": "11.48",
      "volume": "67085330"
    },
    {
      "date": "2025-07-10",
      "open": "12.295",
      "high": "13.18",
      "low": "12.13",
      "close": "12.94",
      "volume": "148906600"
    },
    {
      "date": "2025-07-11",
      "open": "12.815",
      "high": "12.905",
      "low": "12.20",
      "close": "12.22",
      "volume": "83964140"
    },
    {
      "date": "2025-07-14",
      "open": "12.24",
      "high": "12.41",
      "low": "12.13",
      "close": "12.38",
      "volume": "59159160"
    },
    {
      "date": "2025-07-15",
      "open": "12.45",
      "high": "12.50",
      "low": "12.15",
      "close": "12.17",
      "volume": "58482160"
    },
    {
      "date": "2025-07-16",
      "open": "12.29",
      "high": "12.34",
      "low": "11.91",
      "close": "12.27",
      "volume": "67256520"
    },
    {
      "date": "2025-07-17",
      "open": "12.60",
      "high": "12.95",
      "low": "12.35",
      "close": "12.45",
      "volume": "88948410"
    },
    {
      "date": "2025-07-18",
      "open": "12.52",
      "high": "12.59",
      "low": "12.20",
      "close": "12.51",
      "volume": "70423470"
    },
    {
      "date": "2025-07-21",
      "open": "12.58",
      "high": "12.6253",
      "low": "12.31",
      "close": "12.32",
      "volume": "50840970"
    },
    {
      "date": "2025-07-22",
      "open": "12.33",
      "high": "12.55",
      "low": "12.18",
      "close": "12.50",
      "volume": "54783200"
    },
    {
      "date": "2025-07-23",
      "open": "12.55",
      "high": "12.79",
      "low": "12.52",
      "close": "12.68",
      "volume": "75685380"
    },
    {
      "date": "2025-07-24",
      "open": "11.79",
      "high": "11.84",
      "low": "11.33",
      "close": "11.46",
      "volume": "120265700"
    },
    {
      "date": "2025-07-25",
      "open": "11.55",
      "high": "11.70",
      "low": "11.46",
      "close": "11.50",
      "volume": "63485350"
    },
    {
      "date": "2025-07-28",
      "open": "11.50",
      "high": "11.63",
      "low": "11.40",
      "close": "11.58",
      "volume": "70184270"
    },
    {
      "date": "2025-07-29",
      "open": "11.61",
      "high": "11.64",
      "low": "11.38",
      "close": "11.42",
      "volume": "71092100"
    },
    {
      "date": "2025-07-30",
      "open": "11.43",
      "high": "11.63",
      "low": "11.31",
      "close": "11.51",
      "volume": "73201190"
    },
    {
      "date": "2025-07-31",
      "open": "11.47",
      "high": "11.64",
      "low": "11.36",
      "close": "11.49",
      "volume": "84750980"
    },
    {
      "date": "2025-08-01",
      "open": "11.21",
      "high": "11.2139",
      "low": "10.90",
      "close": "11.03",
      "volume": "71614740"
    },
    {
      "date": "2025-08-04",
      "open": "11.10",
      "high": "11.305",
      "low": "11.07",
      "close": "11.27",
      "volume": "70570610"
    },
    {
      "date": "2025-08-05",
      "open": "11.30",
      "high": "11.69",
      "low": "11.13",
      "close": "11.64",
      "volume": "65277200"
    },
    {
      "date": "2025-08-06",
      "open": "11.59",
      "high": "11.78",
      "low": "11.48",
      "close": "11.74",
      "volume": "60394590"
    },
    {
      "date": "2025-08-07",
      "open": "11.79",
      "high": "11.80",
      "low": "11.59",
      "close": "11.73",
      "volume": "47172460"
    },
    {
      "date": "2025-08-08",
      "open": "11.78",
      "high": "11.8081",
      "low": "11.56",
      "close": "11.62",
      "volume": "42444680"
    },
    {
      "date": "2025-08-11",
      "open": "11.60",
      "high": "11.76",
      "low": "11.55",
      "close": "11.58",
      "volume": "51215270"
    },
    {
      "date": "2025-08-12",
      "open": "11.78",
      "high": "13.02",
      "low": "11.77",
      "close": "12.98",
      "volume": "114968300"
    },
    {
      "date": "2025-08-13",
      "open": "12.965",
      "high": "13.22",
      "low": "12.74",
      "close": "13.11",
      "volume": "64807840"
    },
    {
      "date": "2025-08-14",
      "open": "12.92",
      "high": "12.9353",
      "low": "12.66",
      "close": "12.82",
      "volume": "58323120"
    },
    {
      "date": "2025-08-15",
      "open": "12.89",
      "high": "13.19",
      "low": "12.855",
      "close": "13.17",
      "volume": "49638810"
    },
    {
      "date": "2025-08-18",
      "open": "13.12",
      "high": "13.33",
      "low": "13.045",
      "close": "13.17",
      "volume": "52979600"
    },
    {
      "date": "2025-08-19",
      "open": "13.26",
      "high": "13.3799",
      "low": "13.11",
      "close": "13.22",
      "volume": "57901490"
    },
    {
      "date": "2025-08-20",
      "open": "13.055",
      "high": "13.155",
      "low": "12.75",
      "close": "12.80",
      "volume": "66701110"
    },
    {
      "date": "2025-08-21",
      "open": "12.71",
      "high": "12.7381",
      "low": "12.48",
      "close": "12.57",
      "volume": "62854140"
    },
    {
      "date": "2025-08-22",
      "open": "12.58",
      "high": "13.58",
      "low": "12.58",
      "close": "13.55",
      "volume": "63154020"
    },
    {
      "date": "2025-08-25",
      "open": "13.27",
      "high": "13.3199",
      "low": "12.88",
      "close": "13.00",
      "volume": "76115710"
    },
    {
      "date": "2025-08-26",
      "open": "13.005",
      "high": "13.17",
      "low": "12.88",
      "close": "13.15",
      "volume": "61358470"
    },
    {
      "date": "2025-08-27",
      "open": "13.13",
      "high": "13.36",
      "low": "13.035",
      "close": "13.13",
      "volume": "52985620"
    },
    {
      "date": "2025-08-28",
      "open": "13.22",
      "high": "13.35",
      "low": "13.06",
      "close": "13.25",
      "volume": "66938040"
    },
    {
      "date": "2025-08-29",
      "open": "13.25",
      "high": "13.39",
      "low": "13.1432",
      "close": "13.37",
      "volume": "69403130"
    },
    {
      "date": "2025-09-02",
      "open": "13.26",
      "high": "13.515",
      "low": "12.94",
      "close": "13.39",
      "volume": "93846250"
    },
    {
      "date": "2025-09-03",
      "open": "13.45",
      "high": "14.01",
      "low": "13.40",
      "close": "13.44",
      "volume": "82605950"
    },
    {
      "date": "2025-09-04",
      "open": "13.47",
      "high": "13.66",
      "low": "12.85",
      "close": "12.86",
      "volume": "81506010"
    },
    {
      "date": "2025-09-05",
      "open": "12.92",
      "high": "13.28",
      "low": "12.81",
      "close": "13.08",
      "volume": "90367770"
    },
    {
      "date": "2025-09-08",
      "open": "13.07",
      "high": "13.22",
      "low": "12.89",
      "close": "12.95",
      "volume": "90099570"
    },
    {
      "date": "2025-09-09",
      "open": "12.94",
      "high": "12.99",
      "low": "12.64",
      "close": "12.76",
      "volume": "65458830"
    },
    {
      "date": "2025-09-10",
      "open": "12.76",
      "high": "13.10",
      "low": "12.635",
      "close": "12.82",
      "volume": "87363360"
    },
    {
      "date": "2025-09-11",
      "open": "12.95",
      "high": "13.09",
      "low": "12.61",
      "close": "12.95",
      "volume": "105705500"
    },
    {
      "date": "2025-09-12",
      "open": "12.99",
      "high": "13.23",
      "low": "12.89",
      "close": "12.91",
      "volume": "86688410"
    },
    {
      "date": "2025-09-15",
      "open": "12.94",
      "high": "12.96",
      "low": "12.48",
      "close": "12.53",
      "volume": "100888800"
    },
    {
      "date": "2025-09-16",
      "open": "12.60",
      "high": "12.615",
      "low": "12.1636",
      "close": "12.41",
      "volume": "91199220"
    },
    {
      "date": "2025-09-17",
      "open": "12.435",
      "high": "12.82",
      "low": "12.36",
      "close": "12.48",
      "volume": "107200000"
    },
    {
      "date": "2025-09-18",
      "open": "12.59",
      "high": "12.625",
      "low": "12.47",
      "close": "12.58",
      "volume": "112649100"
    },
    {
      "date": "2025-09-19",
      "open": "12.65",
      "high": "12.67",
      "low": "12.31",
      "close": "12.45",
      "volume": "80623170"
    },
    {
      "date": "2025-09-22",
      "open": "12.38",
      "high": "12.425",
      "low": "12.00",
      "close": "12.33",
      "volume": "94808810"
    },
    {
      "date": "2025-09-23",
      "open": "12.38",
      "high": "12.49",
      "low": "12.19",
      "close": "12.19",
      "volume": "73074320"
    },
    {
      "date": "2025-09-24",
      "open": "12.22",
      "high": "12.26",
      "low": "11.94",
      "close": "11.94",
      "volume": "90095840"
    },
    {
      "date": "2025-09-25",
      "open": "11.795",
      "high": "11.80",
      "low": "11.36",
      "close": "11.39",
      "volume": "101250800"
    },
    {
      "date": "2025-09-26",
      "open": "11.45",
      "high": "11.51",
      "low": "11.26",
      "close": "11.31",
      "volume": "82480520"
    },
    {
      "date": "2025-09-29",
      "open": "11.40",
      "high": "11.51",
      "low": "11.19",
      "close": "11.38",
      "volume": "92618230"
    },
    {
      "date": "2025-09-30",
      "open": "11.42",
      "high": "11.46",
      "low": "11.07",
      "close": "11.24",
      "volume": "92462360"
    },
    {
      "date": "2025-10-01",
      "open": "11.25",
      "high": "11.39",
      "low": "11.16",
      "close": "11.27",
      "volume": "81132840"
    },
    {
      "date": "2025-10-02",
      "open": "11.36",
      "high": "11.60",
      "low": "11.29",
      "close": "11.43",
      "volume": "77782210"
    },
    {
      "date": "2025-10-03",
      "open": "11.53",
      "high": "11.63",
      "low": "11.37",
      "close": "11.58",
      "volume": "76751060"
    },
    {
      "date": "2025-10-06",
      "open": "11.65",
      "high": "11.88",
      "low": "11.435",
      "close": "11.83",
      "volume": "93101320"
    },
    {
      "date": "2025-10-07",
      "open": "11.935",
      "high": "11.97",
      "low": "11.52",
      "close": "11.66",
      "volume": "61899120"
    },
    {
      "date": "2025-10-08",
      "open": "11.70",
      "high": "12.03",
      "low": "11.56",
      "close": "11.81",
      "volume": "64073690"
    },
    {
      "date": "2025-10-09",
      "open": "12.44",
      "high": "12.50",
      "low": "11.51",
      "close": "11.62",
      "volume": "101536300"
    },
    {
      "date": "2025-10-10",
      "open": "11.70",
      "high": "12.0551",
      "low": "11.42",
      "close": "11.52",
      "volume": "72653460"
    },
    {
      "date": "2025-10-13",
      "open": "11.635",
      "high": "11.8577",
      "low": "11.63",
      "close": "11.74",
      "volume": "44005460"
    },
    {
      "date": "2025-10-14",
      "open": "11.59",
      "high": "12.28",
      "low": "11.52",
      "close": "12.19",
      "volume": "64417220"
    },
    {
      "date": "2025-10-15",
      "open": "12.235",
      "high": "12.52",
      "low": "12.15",
      "close": "12.50",
      "volume": "52091810"
    },
    {
      "date": "2025-10-16",
      "open": "12.55",
      "high": "12.565",
      "low": "11.72",
      "close": "11.89",
      "volume": "63933240"
    },
    {
      "date": "2025-10-17",
      "open": "11.86",
      "high": "12.02",
      "low": "11.83",
      "close": "11.86",
      "volume": "34776330"
    },
    {
      "date": "2025-10-20",
      "open": "11.93",
      "high": "12.24",
      "low": "11.8712",
      "close": "12.17",
      "volume": "39206530"
    },
    {
      "date": "2025-10-21",
      "open": "12.18",
      "high": "12.40",
      "low": "12.08",
      "close": "12.35",
      "volume": "38285930"
    },
    {
      "date": "2025-10-22",
      "open": "12.27",
      "high": "12.325",
      "low": "11.99",
      "close": "12.09",
      "volume": "58326730"
    },
    {
      "date": "2025-10-23",
      "open": "12.74",
      "high": "13.04",
      "low": "12.35",
      "close": "12.77",
      "volume": "91013200"
    },
    {
      "date": "2025-10-24",
      "open": "13.00",
      "high": "13.89",
      "low": "12.90",
      "close": "13.78",
      "volume": "94353090"
    },
    {
      "date": "2025-10-27",
      "open": "13.775",
      "high": "13.85",
      "low": "13.34",
      "close": "13.41",
      "volume": "53297410"
    },
    {
      "date": "2025-10-28",
      "open": "13.45",
      "high": "13.46",
      "low": "12.65",
      "close": "12.71",
      "volume": "53810910"
    },
    {
      "date": "2025-10-29",
      "open": "12.72",
      "high": "13.00",
      "low": "12.64",
      "close": "12.97",
      "volume": "45287000"
    },
    {
      "date": "2025-10-30",
      "open": "12.79",
      "high": "13.155",
      "low": "12.70",
      "close": "12.78",
      "volume": "53799350"
    },
    {
      "date": "2025-10-31",
      "open": "12.72",
      "high": "13.14",
      "low": "12.64",
      "close": "13.13",
      "volume": "44811210"
    },
    {
      "date": "2025-11-03",
      "open": "13.09",
      "high": "13.50",
      "low": "12.98",
      "close": "13.34",
      "volume": "54061420"
    },
    {
      "date": "2025-11-04",
      "open": "13.06",
      "high": "13.205",
      "low": "12.53",
      "close": "12.65",
      "volume": "58517520"
    },
    {
      "date": "2025-11-05",
      "open": "12.755",
      "high": "13.54",
      "low": "12.75",
      "close": "13.42",
      "volume": "61167730"
    },
    {
      "date": "2025-11-06",
      "open": "13.35",
      "high": "13.55",
      "low": "12.95",
      "close": "13.15",
      "volume": "67161150"
    },
    {
      "date": "2025-11-07",
      "open": "12.80",
      "high": "13.77",
      "low": "12.7501",
      "close": "13.65",
      "volume": "69634430"
    },
    {
      "date": "2025-11-10",
      "open": "13.87",
      "high": "14.05",
      "low": "13.27",
      "close": "13.31",
      "volume": "53868610"
    },
    {
      "date": "2025-11-11",
      "open": "13.30",
      "high": "13.36",
      "low": "12.95",
      "close": "12.99",
      "volume": "41274720"
    },
    {
      "date": "2025-11-12",
      "open": "13.10",
      "high": "13.53",
      "low": "13.02",
      "close": "13.46",
      "volume": "46029890"
    },
    {
      "date": "2025-11-13",
      "open": "13.32",
      "high": "13.5025",
      "low": "13.00",
      "close": "13.07",
      "volume": "38615880"
    },
    {
      "date": "2025-11-14",
      "open": "12.78",
      "high": "12.97",
      "low": "12.70",
      "close": "12.76",
      "volume": "32782610"
    },
    {
      "date": "2025-11-17",
      "open": "12.76",
      "high": "12.78",
      "low": "12.25",
      "close": "12.34",
      "volume": "43055590"
    },
    {
      "date": "2025-11-18",
      "open": "12.22",
      "high": "12.46",
      "low": "12.11",
      "close": "12.36",
      "volume": "46515070"
    },
    {
      "date": "2025-11-19",
      "open": "12.58",
      "high": "12.655",
      "low": "12.145",
      "close": "12.33",
      "volume": "53959800"
    },
    {
      "date": "2025-11-20",
      "open": "12.51",
      "high": "12.82",
      "low": "12.23",
      "close": "12.24",
      "volume": "58148550"
    },
    {
      "date": "2025-11-21",
      "open": "12.34",
      "high": "13.06",
      "low": "12.32",
      "close": "12.87",
      "volume": "64957130"
    },
    {
      "date": "2025-11-24",
      "open": "13.00",
      "high": "13.205",
      "low": "12.805",
      "close": "13.10",
      "volume": "51235030"
    },
    {
      "date": "2025-11-25",
      "open": "13.10",
      "high": "13.79",
      "low": "13.10",
      "close": "13.46",
      "volume": "67325800"
    },
    {
      "date": "2025-11-26",
      "open": "13.53",
      "high": "14.106",
      "low": "13.45",
      "close": "13.93",
      "volume": "64271190"
    },
    {
      "date": "2025-11-28",
      "open": "13.99",
      "high": "14.09",
      "low": "13.87",
      "close": "14.05",
      "volume": "37355400"
    },
    {
      "date": "2025-12-01",
      "open": "13.765",
      "high": "14.12",
      "low": "13.56",
      "close": "13.96",
      "volume": "75398870"
    },
    {
      "date": "2025-12-02",
      "open": "14.055",
      "high": "14.33",
      "low": "13.82",
      "close": "14.24",
      "volume": "64579410"
    },
    {
      "date": "2025-12-03",
      "open": "14.27",
      "high": "14.61",
      "low": "14.25",
      "close": "14.56",
      "volume": "60480670"
    },
    {
      "date": "2025-12-04",
      "open": "14.65",
      "high": "14.67",
      "low": "14.215",
      "close": "14.34",
      "volume": "52176230"
    },
    {
      "date": "2025-12-05",
      "open": "14.415",
      "high": "14.89",
      "low": "14.2525",
      "close": "14.81",
      "volume": "56593220"
    },
    {
      "date": "2025-12-08",
      "open": "14.805",
      "high": "14.98",
      "low": "14.635",
      "close": "14.86",
      "volume": "43144140"
    },
    {
      "date": "2025-12-09",
      "open": "14.725",
      "high": "15.20",
      "low": "14.5713",
      "close": "15.03",
      "volume": "66426590"
    },
    {
      "date": "2025-12-10",
      "open": "14.99",
      "high": "15.21",
      "low": "14.78",
      "close": "15.14",
      "volume": "51875460"
    },
    {
      "date": "2025-12-11",
      "open": "15.155",
      "high": "15.35",
      "low": "14.70",
      "close": "14.96",
      "volume": "46417860"
    },
    {
      "date": "2025-12-12",
      "open": "15.15",
      "high": "15.3365",
      "low": "14.94",
      "close": "14.96",
      "volume": "47651190"
    },
    {
      "date": "2025-12-15",
      "open": "15.135",
      "high": "15.345",
      "low": "14.865",
      "close": "15.33",
      "volume": "80118330"
    },
    {
      "date": "2025-12-16",
      "open": "15.36",
      "high": "16.08",
      "low": "15.275",
      "close": "15.99",
      "volume": "98399190"
    },
    {
      "date": "2025-12-17",
      "open": "15.90",
      "high": "16.00",
      "low": "15.44",
      "close": "15.51",
      "volume": "56924040"
    },
    {
      "date": "2025-12-18",
      "open": "15.66",
      "high": "15.78",
      "low": "15.3801",
      "close": "15.61",
      "volume": "49935090"
    },
    {
      "date": "2025-12-19",
      "open": "15.59",
      "high": "15.875",
      "low": "15.505",
      "close": "15.78",
      "volume": "42636910"
    },
    {
      "date": "2025-12-22",
      "open": "15.80",
      "high": "16.35",
      "low": "15.77",
      "close": "16.26",
      "volume": "62344410"
    },
    {
      "date": "2025-12-23",
      "open": "16.13",
      "high": "16.24",
      "low": "15.58",
      "close": "15.60",
      "volume": "68214470"
    },
    {
      "date": "2025-12-24",
      "open": "15.61",
      "high": "15.74",
      "low": "15.49",
      "close": "15.68",
      "volume": "25177700"
    },
    {
      "date": "2025-12-26",
      "open": "15.61",
      "high": "15.6199",
      "low": "15.31",
      "close": "15.44",
      "volume": "37777140"
    },
    {
      "date": "2025-12-29",
      "open": "15.30",
      "high": "15.3963",
      "low": "15.015",
      "close": "15.14",
      "volume": "44824960"
    },
    {
      "date": "2025-12-30",
      "open": "15.135",
      "high": "15.44",
      "low": "15.10",
      "close": "15.33",
      "volume": "42935130"
    },
    {
      "date": "2025-12-31",
      "open": "15.325",
      "high": "15.42",
      "low": "15.22",
      "close": "15.33",
      "volume": "27700920"
    },
    {
      "date": "2026-01-02",
      "open": "15.37",
      "high": "15.75",
      "low": "15.15",
      "close": "15.48",
      "volume": "43940300"
    },
    {
      "date": "2026-01-05",
      "open": "15.46",
      "high": "16.0268",
      "low": "15.41",
      "close": "15.83",
      "volume": "56022860"
    },
    {
      "date": "2026-01-06",
      "open": "15.85",
      "high": "16.16",
      "low": "15.60",
      "close": "15.67",
      "volume": "84702030"
    },
    {
      "date": "2026-01-07",
      "open": "15.74",
      "high": "16.50",
      "low": "15.65",
      "close": "15.99",
      "volume": "84844740"
    },
    {
      "date": "2026-01-08",
      "open": "15.88",
      "high": "16.08",
      "low": "15.68",
      "close": "15.73",
      "volume": "45795310"
    },
    {
      "date": "2026-01-09",
      "open": "16.02",
      "high": "16.45",
      "low": "15.66",
      "close": "15.99",
      "volume": "51614170"
    },
    {
      "date": "2026-01-12",
      "open": "15.70",
      "high": "16.26",
      "low": "15.40",
      "close": "16.00",
      "volume": "91178830"
    },
    {
      "date": "2026-01-13",
      "open": "15.62",
      "high": "16.00",
      "low": "15.22",
      "close": "15.35",
      "volume": "82996900"
    },
    {
      "date": "2026-01-14",
      "open": "15.25",
      "high": "15.42",
      "low": "14.93",
      "close": "15.14",
      "volume": "65225510"
    },
    {
      "date": "2026-01-15",
      "open": "15.25",
      "high": "15.79",
      "low": "15.25",
      "close": "15.71",
      "volume": "71323170"
    },
    {
      "date": "2026-01-16",
      "open": "15.67",
      "high": "15.69",
      "low": "15.31",
      "close": "15.37",
      "volume": "44358780"
    },
    {
      "date": "2026-01-20",
      "open": "15.03",
      "high": "15.20",
      "low": "14.65",
      "close": "14.79",
      "volume": "38152830"
    },
    {
      "date": "2026-01-21",
      "open": "15.01",
      "high": "15.33",
      "low": "14.86",
      "close": "15.15",
      "volume": "52155100"
    },
    {
      "date": "2026-01-22",
      "open": "15.32",
      "high": "15.545",
      "low": "14.88",
      "close": "15.02",
      "volume": "42175840"
    },
    {
      "date": "2026-01-23",
      "open": "14.81",
      "high": "14.90",
      "low": "14.65",
      "close": "14.67",
      "volume": "36360400"
    },
    {
      "date": "2026-01-26",
      "open": "14.52",
      "high": "14.7758",
      "low": "14.50",
      "close": "14.57",
      "volume": "42084530"
    },
    {
      "date": "2026-01-27",
      "open": "14.59",
      "high": "14.645",
      "low": "13.36",
      "close": "13.55",
      "volume": "101768100"
    },
    {
      "date": "2026-01-28",
      "open": "13.65",
      "high": "13.74",
      "low": "13.38",
      "close": "13.44",
      "volume": "52655480"
    },
    {
      "date": "2026-01-29",
      "open": "13.40",
      "high": "13.525",
      "low": "13.17",
      "close": "13.51",
      "volume": "70190980"
    },
    {
      "date": "2026-01-30",
      "open": "13.385",
      "high": "13.625",
      "low": "13.23",
      "close": "13.30",
      "volume": "47638500"
    },
    {
      "date": "2026-02-02",
      "open": "13.50",
      "high": "13.92",
      "low": "13.50",
      "close": "13.69",
      "volume": "45012920"
    },
    {
      "date": "2026-02-03",
      "open": "13.87",
      "high": "14.345",
      "low": "13.81",
      "close": "14.01",
      "volume": "48029000"
    },
    {
      "date": "2026-02-04",
      "open": "14.15",
      "high": "14.77",
      "low": "13.99",
      "close": "14.43",
      "volume": "60700940"
    },
    {
      "date": "2026-02-05",
      "open": "14.37",
      "high": "14.5405",
      "low": "13.915",
      "close": "14.16",
      "volume": "40456830"
    },
    {
      "date": "2026-02-06",
      "open": "14.32",
      "high": "15.33",
      "low": "14.32",
      "close": "15.24",
      "volume": "55642650"
    },
    {
      "date": "2026-02-09",
      "open": "15.30",
      "high": "15.3275",
      "low": "14.99",
      "close": "14.99",
      "volume": "34538250"
    },
    {
      "date": "2026-02-10",
      "open": "14.94",
      "high": "15.22",
      "low": "14.92",
      "close": "15.10",
      "volume": "33681730"
    },
    {
      "date": "2026-02-11",
      "open": "15.18",
      "high": "15.375",
      "low": "14.20",
      "close": "14.35",
      "volume": "44579080"
    },
    {
      "date": "2026-02-12",
      "open": "14.62",
      "high": "14.66",
      "low": "13.66",
      "close": "14.05",
      "volume": "54294250"
    },
    {
      "date": "2026-02-13",
      "open": "14.09",
      "high": "14.20",
      "low": "13.84",
      "close": "13.88",
      "volume": "41482200"
    },
    {
      "date": "2026-02-17",
      "open": "13.96",
      "high": "14.559",
      "low": "13.94",
      "close": "14.40",
      "volume": "41742310"
    },
    {
      "date": "2026-02-18",
      "open": "14.03",
      "high": "14.30",
      "low": "13.66",
      "close": "14.10",
      "volume": "63274110"
    },
    {
      "date": "2026-02-19",
      "open": "13.92",
      "high": "13.94",
      "low": "13.275",
      "close": "13.35",
      "volume": "63955570"
    },
    {
      "date": "2026-02-20",
      "open": "13.35",
      "high": "13.71",
      "low": "13.33",
      "close": "13.59",
      "volume": "56789750"
    },
    {
      "date": "2026-02-23",
      "open": "13.50",
      "high": "13.74",
      "low": "12.84",
      "close": "12.93",
      "volume": "48145820"
    },
    {
      "date": "2026-02-24",
      "open": "12.93",
      "high": "13.34",
      "low": "12.89",
      "close": "13.15",
      "volume": "64755860"
    },
    {
      "date": "2026-02-25",
      "open": "13.23",
      "high": "13.36",
      "low": "13.04",
      "close": "13.32",
      "volume": "50424880"
    },
    {
      "date": "2026-02-26",
      "open": "13.58",
      "high": "14.1699",
      "low": "13.56",
      "close": "13.94",
      "volume": "94386690"
    },
    {
      "date": "2026-02-27",
      "open": "13.42",
      "high": "13.435",
      "low": "12.98",
      "close": "13.07",
      "volume": "93030420"
    },
    {
      "date": "2026-03-02",
      "open": "12.31",
      "high": "12.63",
      "low": "12.105",
      "close": "12.52",
      "volume": "87714420"
    },
    {
      "date": "2026-03-03",
      "open": "12.06",
      "high": "12.77",
      "low": "11.77",
      "close": "12.46",
      "volume": "97759150"
    },
    {
      "date": "2026-03-04",
      "open": "12.74",
      "high": "12.93",
      "low": "12.40",
      "close": "12.46",
      "volume": "66960510"
    },
    {
      "date": "2026-03-05",
      "open": "12.02",
      "high": "12.215",
      "low": "11.53",
      "close": "11.79",
      "volume": "126081900"
    },
    {
      "date": "2026-03-06",
      "open": "11.35",
      "high": "11.41",
      "low": "11.08",
      "close": "11.18",
      "volume": "100933600"
    },
    {
      "date": "2026-03-09",
      "open": "10.89",
      "high": "11.48",
      "low": "10.43",
      "close": "11.44",
      "volume": "153143100"
    },
    {
      "date": "2026-03-10",
      "open": "11.39",
      "high": "11.60",
      "low": "10.885",
      "close": "11.11",
      "volume": "129253100"
    },
    {
      "date": "2026-03-11",
      "open": "11.12",
      "high": "11.35",
      "low": "10.96",
      "close": "11.04",
      "volume": "90726250"
    },
    {
      "date": "2026-03-12",
      "open": "10.73",
      "high": "10.83",
      "low": "10.51",
      "close": "10.55",
      "volume": "112427500"
    },
    {
      "date": "2026-03-13",
      "open": "10.60",
      "high": "10.65",
      "low": "10.26",
      "close": "10.30",
      "volume": "106227100"
    },
    {
      "date": "2026-03-16",
      "open": "10.41",
      "high": "10.57",
      "low": "10.34",
      "close": "10.49",
      "volume": "80802760"
    },
    {
      "date": "2026-03-17",
      "open": "10.94",
      "high": "11.03",
      "low": "10.695",
      "close": "10.86",
      "volume": "91851070"
    },
    {
      "date": "2026-03-18",
      "open": "10.70",
      "high": "11.07",
      "low": "10.625",
      "close": "10.80",
      "volume": "72893300"
    },
    {
      "date": "2026-03-19",
      "open": "10.51",
      "high": "10.99",
      "low": "10.51",
      "close": "10.80",
      "volume": "57481950"
    },
    {
      "date": "2026-03-20",
      "open": "10.75",
      "high": "10.83",
      "low": "10.34",
      "close": "10.43",
      "volume": "58384640"
    },
    {
      "date": "2026-03-23",
      "open": "11.14",
      "high": "11.335",
      "low": "10.75",
      "close": "10.81",
      "volume": "77753640"
    },
    {
      "date": "2026-03-24",
      "open": "10.62",
      "high": "10.8299",
      "low": "10.44",
      "close": "10.71",
      "volume": "55831930"
    },
    {
      "date": "2026-03-25",
      "open": "10.99",
      "high": "11.17",
      "low": "10.70",
      "close": "10.74",
      "volume": "66750430"
    },
    {
      "date": "2026-03-26",
      "open": "10.53",
      "high": "10.815",
      "low": "10.515",
      "close": "10.71",
      "volume": "41855070"
    },
    {
      "date": "2026-03-27",
      "open": "10.50",
      "high": "10.619",
      "low": "10.20",
      "close": "10.30",
      "volume": "47681400"
    },
    {
      "date": "2026-03-30",
      "open": "10.23",
      "high": "10.36",
      "low": "10.09",
      "close": "10.18",
      "volume": "40956440"
    },
    {
      "date": "2026-03-31",
      "open": "10.38",
      "high": "10.80",
      "low": "10.26",
      "close": "10.74",
      "volume": "58813640"
    },
    {
      "date": "2026-04-01",
      "open": "10.99",
      "high": "11.20",
      "low": "10.87",
      "close": "11.13",
      "volume": "54895980"
    },
    {
      "date": "2026-04-02",
      "open": "10.57",
      "high": "10.90",
      "low": "10.35",
      "close": "10.84",
      "volume": "53047620"
    },
    {
      "date": "2026-04-06",
      "open": "10.89",
      "high": "11.04",
      "low": "10.78",
      "close": "10.90",
      "volume": "37600740"
    },
    {
      "date": "2026-04-07",
      "open": "10.81",
      "high": "10.85",
      "low": "10.55",
      "close": "10.81",
      "volume": "56698510"
    },
    {
      "date": "2026-04-08",
      "open": "12.03",
      "high": "12.20",
      "low": "11.38",
      "close": "11.41",
      "volume": "100666000"
    },
    {
      "date": "2026-04-09",
      "open": "11.315",
      "high": "11.50",
      "low": "11.13",
      "close": "11.37",
      "volume": "36844170"
    },
    {
      "date": "2026-04-10",
      "open": "11.45",
      "high": "11.49",
      "low": "11.24",
      "close": "11.32",
      "volume": "31912450"
    },
    {
      "date": "2026-04-13",
      "open": "11.00",
      "high": "11.23",
      "low": "10.91",
      "close": "11.23",
      "volume": "47514720"
    },
    {
      "date": "2026-04-14",
      "open": "12.055",
      "high": "12.32",
      "low": "11.81",
      "close": "12.13",
      "volume": "92016190"
    },
    {
      "date": "2026-04-15",
      "open": "12.25",
      "high": "12.465",
      "low": "12.10",
      "close": "12.17",
      "volume": "58823520"
    },
    {
      "date": "2026-04-16",
      "open": "12.355",
      "high": "12.56",
      "low": "12.03",
      "close": "12.27",
      "volume": "54995260"
    },
    {
      "date": "2026-04-17",
      "open": "13.155",
      "high": "13.41",
      "low": "12.68",
      "close": "12.78",
      "volume": "80991300"
    },
    {
      "date": "2026-04-20",
      "open": "12.375",
      "high": "12.47",
      "low": "12.03",
      "close": "12.24",
      "volume": "62786920"
    },
    {
      "date": "2026-04-21",
      "open": "12.055",
      "high": "12.20",
      "low": "11.60",
      "close": "11.77",
      "volume": "65540110"
    },
    {
      "date": "2026-04-22",
      "open": "11.80",
      "high": "11.88",
      "low": "11.46",
      "close": "11.50",
      "volume": "59436120"
    },
    {
      "date": "2026-04-23",
      "open": "11.735",
      "high": "12.14",
      "low": "11.41",
      "close": "11.78",
      "volume": "73254110"
    },
    {
      "date": "2026-04-24",
      "open": "11.935",
      "high": "12.22",
      "low": "11.80",
      "close": "12.10",
      "volume": "41326420"
    },
    {
      "date": "2026-04-27",
      "open": "12.055",
      "high": "12.14",
      "low": "11.67",
      "close": "11.68",
      "volume": "42514650"
    },
    {
      "date": "2026-04-28",
      "open": "11.555",
      "high": "11.78",
      "low": "11.49",
      "close": "11.64",
      "volume": "43265490"
    },
    {
      "date": "2026-04-29",
      "open": "11.53",
      "high": "11.57",
      "low": "11.17",
      "close": "11.31",
      "volume": "50192790"
    },
    {
      "date": "2026-04-30",
      "open": "11.54",
      "high": "11.75",
      "low": "11.465",
      "close": "11.71",
      "volume": "37837620"
    },
    {
      "date": "2026-05-01",
      "open": "11.84",
      "high": "12.2099",
      "low": "11.625",
      "close": "11.84",
      "volume": "49175250"
    },
    {
      "date": "2026-05-04",
      "open": "11.845",
      "high": "12.05",
      "low": "11.65",
      "close": "11.81",
      "volume": "36763590"
    },
    {
      "date": "2026-05-05",
      "open": "11.95",
      "high": "12.45",
      "low": "11.87",
      "close": "12.37",
      "volume": "47221260"
    },
    {
      "date": "2026-05-06",
      "open": "12.99",
      "high": "13.12",
      "low": "12.69",
      "close": "12.94",
      "volume": "59725560"
    },
    {
      "date": "2026-05-07",
      "open": "13.14",
      "high": "13.33",
      "low": "12.91",
      "close": "13.18",
      "volume": "82536880"
    },
    {
      "date": "2026-05-08",
      "open": "13.28",
      "high": "13.365",
      "low": "13.07",
      "close": "13.35",
      "volume": "57836400"
    },
    {
      "date": "2026-05-11",
      "open": "13.02",
      "high": "13.10",
      "low": "12.73",
      "close": "12.79",
      "volume": "46477840"
    },
    {
      "date": "2026-05-12",
      "open": "12.65",
      "high": "12.72",
      "low": "12.38",
      "close": "12.69",
      "volume": "48034930"
    },
    {
      "date": "2026-05-13",
      "open": "12.67",
      "high": "12.77",
      "low": "12.555",
      "close": "12.71",
      "volume": "37200280"
    },
    {
      "date": "2026-05-14",
      "open": "12.83",
      "high": "12.95",
      "low": "12.60",
      "close": "12.70",
      "volume": "61399530"
    },
    {
      "date": "2026-05-15",
      "open": "12.51",
      "high": "12.595",
      "low": "12.28",
      "close": "12.31",
      "volume": "37308830"
    },
    {
      "date": "2026-05-18",
      "open": "12.47",
      "high": "12.80",
      "low": "12.21",
      "close": "12.36",
      "volume": "59150240"
    },
    {
      "date": "2026-05-19",
      "open": "12.175",
      "high": "12.29",
      "low": "11.965",
      "close": "12.06",
      "volume": "67547520"
    },
    {
      "date": "2026-05-20",
      "open": "12.11",
      "high": "13.09",
      "low": "12.035",
      "close": "12.95",
      "volume": "85389970"
    },
    {
      "date": "2026-05-21",
      "open": "12.70",
      "high": "13.60",
      "low": "12.65",
      "close": "13.59",
      "volume": "108803200"
    },
    {
      "date": "2026-05-22",
      "open": "13.71",
      "high": "14.18",
      "low": "13.58",
      "close": "13.85",
      "volume": "99284830"
    },
    {
      "date": "2026-05-26",
      "open": "14.30",
      "high": "14.935",
      "low": "14.29",
      "close": "14.845",
      "volume": "109912600"
    },
    {
      "date": "2026-05-27",
      "open": "15.165",
      "high": "15.40",
      "low": "14.84",
      "close": "14.92",
      "volume": "88812020"
    },
    {
      "date": "2026-05-28",
      "open": "14.50",
      "high": "15.10",
      "low": "14.40",
      "close": "14.65",
      "volume": "56046750"
    },
    {
      "date": "2026-05-29",
      "open": "14.72",
      "high": "15.01",
      "low": "14.61",
      "close": "14.64",
      "volume": "71239110"
    },
    {
      "date": "2026-06-01",
      "open": "14.26",
      "high": "14.46",
      "low": "14.00",
      "close": "14.34",
      "volume": "69052790"
    },
    {
      "date": "2026-06-02",
      "open": "14.46",
      "high": "14.52",
      "low": "13.87",
      "close": "13.93",
      "volume": "49491430"
    },
    {
      "date": "2026-06-03",
      "open": "13.712",
      "high": "13.84",
      "low": "13.50",
      "close": "13.57",
      "volume": "71682490"
    },
    {
      "date": "2026-06-04",
      "open": "13.815",
      "high": "13.84",
      "low": "13.18",
      "close": "13.30",
      "volume": "70861840"
    },
    {
      "date": "2026-06-05",
      "open": "13.22",
      "high": "13.53",
      "low": "13.175",
      "close": "13.50",
      "volume": "106126300"
    },
    {
      "date": "2026-06-08",
      "open": "13.49",
      "high": "13.80",
      "low": "13.41",
      "close": "13.60",
      "volume": "109049300"
    },
    {
      "date": "2026-06-09",
      "open": "13.94",
      "high": "14.38",
      "low": "13.635",
      "close": "14.09",
      "volume": "149980800"
    },
    {
      "date": "2026-06-10",
      "open": "13.81",
      "high": "13.8797",
      "low": "13.34",
      "close": "13.42",
      "volume": "137721300"
    },
    {
      "date": "2026-06-11",
      "open": "13.33",
      "high": "14.66",
      "low": "13.31",
      "close": "14.65",
      "volume": "155165200"
    },
    {
      "date": "2026-06-12",
      "open": "14.81",
      "high": "15.02",
      "low": "14.5201",
      "close": "14.98",
      "volume": "153390800"
    },
    {
      "date": "2026-06-15",
      "open": "15.54",
      "high": "15.895",
      "low": "15.20",
      "close": "15.46",
      "volume": "180253100"
    },
    {
      "date": "2026-06-16",
      "open": "15.59",
      "high": "16.19",
      "low": "15.57",
      "close": "15.71",
      "volume": "134505300"
    },
    {
      "date": "2026-06-17",
      "open": "15.71",
      "high": "16.055",
      "low": "15.395",
      "close": "15.42",
      "volume": "130165900"
    },
    {
      "date": "2026-06-18",
      "open": "15.85",
      "high": "16.07",
      "low": "15.765",
      "close": "15.99",
      "volume": "126278400"
    },
    {
      "date": "2026-06-22",
      "open": "15.915",
      "high": "16.59",
      "low": "15.83",
      "close": "16.08",
      "volume": "177578000"
    },
    {
      "date": "2026-06-23",
      "open": "15.765",
      "high": "16.355",
      "low": "15.76",
      "close": "16.14",
      "volume": "166445500"
    },
    {
      "date": "2026-06-24",
      "open": "16.46",
      "high": "17.47",
      "low": "16.44",
      "close": "17.44",
      "volume": "207236900"
    },
    {
      "date": "2026-06-25",
      "open": "17.485",
      "high": "18.04",
      "low": "17.305",
      "close": "17.57",
      "volume": "203434300"
    },
    {
      "date": "2026-06-26",
      "open": "17.49",
      "high": "17.94",
      "low": "17.425",
      "close": "17.87",
      "volume": "163028500"
    },
    {
      "date": "2026-06-29",
      "open": "17.582",
      "high": "18.05",
      "low": "17.52",
      "close": "17.92",
      "volume": "122467300"
    },
    {
      "date": "2026-06-30",
      "open": "17.92",
      "high": "18.36",
      "low": "17.70",
      "close": "18.07",
      "volume": "157865700"
    },
    {
      "date": "2026-07-01",
      "open": "18.25",
      "high": "18.47",
      "low": "18.055",
      "close": "18.15",
      "volume": "166690400"
    },
    {
      "date": "2026-07-02",
      "open": "18.459",
      "high": "18.79",
      "low": "17.71",
      "close": "17.92",
      "volume": "130085000"
    },
    {
      "date": "2026-07-06",
      "open": "18.085",
      "high": "18.44",
      "low": "17.675",
      "close": "17.75",
      "volume": "142895600"
    },
    {
      "date": "2026-07-07",
      "open": "17.60",
      "high": "17.76",
      "low": "17.03",
      "close": "17.20",
      "volume": "136196100"
    },
    {
      "date": "2026-07-08",
      "open": "16.835",
      "high": "16.91",
      "low": "16.11",
      "close": "16.52",
      "volume": "176655800"
    },
    {
      "date": "2026-07-09",
      "open": "16.62",
      "high": "17.38",
      "low": "16.585",
      "close": "17.06",
      "volume": "124269900"
    },
    {
      "date": "2026-07-10",
      "open": "16.90",
      "high": "17.00",
      "low": "16.47",
      "close": "16.95",
      "volume": "82065300"
    },
    {
      "date": "2026-07-13",
      "open": "16.81",
      "high": "16.865",
      "low": "16.17",
      "close": "16.31",
      "volume": "152769200"
    },
    {
      "date": "2026-07-14",
      "open": "16.295",
      "high": "16.335",
      "low": "15.65",
      "close": "15.67",
      "volume": "138419700"
    },
    {
      "date": "2026-07-15",
      "open": "15.675",
      "high": "16.00",
      "low": "15.45",
      "close": "15.63",
      "volume": "181631800"
    },
    {
      "date": "2026-07-16",
      "open": "15.37",
      "high": "16.08",
      "low": "15.29",
      "close": "15.60",
      "volume": "190900600"
    },
    {
      "date": "2026-07-17",
      "open": "15.22",
      "high": "15.34",
      "low": "14.945",
      "close": "14.98",
      "volume": "176807500"
    },
    {
      "date": "2026-07-20",
      "open": "15.19",
      "high": "15.29",
      "low": "14.94",
      "close": "15.14",
      "volume": "165913100"
    },
    {
      "date": "2026-07-21",
      "open": "15.33",
      "high": "15.40",
      "low": "15.035",
      "close": "15.28",
      "volume": "90810290"
    },
    {
      "date": "2026-07-22",
      "open": "15.015",
      "high": "15.31",
      "low": "14.62",
      "close": "14.79",
      "volume": "118561600"
    },
    {
      "date": "2026-07-23",
      "open": "13.985",
      "high": "14.17",
      "low": "13.305",
      "close": "13.555",
      "volume": "121520300"
    },
    {
      "date": "2026-07-24",
      "open": "13.865",
      "high": "14.56",
      "low": "13.68",
      "close": "14.475",
      "volume": "74218920"
    },
    {
      "date": "2026-07-27",
      "open": "14.89",
      "high": "15.13",
      "low": "14.52",
      "close": "14.95",
      "volume": "93953940"
    },
    {
      "date": "2026-07-28",
      "open": "14.95",
      "high": "15.41",
      "low": "14.74",
      "close": "15.36",
      "volume": "86465460"
    },
    {
      "date": "2026-07-29",
      "open": "14.71",
      "high": "15.245",
      "low": "14.66",
      "close": "14.84",
      "volume": "64691590"
    },
    {
      "date": "2026-07-30",
      "open": "15.08",
      "high": "15.46",
      "low": "14.89",
      "close": "15.43",
      "volume": "47448280"
    },
    {
      "date": "2026-07-31",
      "open": "15.49",
      "high": "15.525",
      "low": "15.17",
      "close": "15.27",
      "volume": "48102190"
    },
    {
      "date": "2026-08-03",
      "open": "15.77",
      "high": "16.38",
      "low": "15.70",
      "close": "16.04",
      "volume": "53623500"
    },
    {
      "date": "2026-08-04",
      "open": "16.588",
      "high": "16.78",
      "low": "16.24",
      "close": "16.56",
      "volume": "61124400"
    },
    {
      "date": "2026-08-05",
      "open": "16.65",
      "high": "17.11",
      "low": "16.55",
      "close": "16.58",
      "volume": "49981110"
    }
  ]
}