{
  "source": "https://api.nasdaq.com/api/quote/ASTS/historical",
  "symbol": "ASTS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "11.00",
      "high": "11.165",
      "low": "10.53",
      "close": "10.63",
      "volume": "758521"
    },
    {
      "date": "2021-08-09",
      "open": "10.82",
      "high": "10.996",
      "low": "10.43",
      "close": "10.50",
      "volume": "819848"
    },
    {
      "date": "2021-08-10",
      "open": "10.46",
      "high": "10.59",
      "low": "10.1601",
      "close": "10.43",
      "volume": "995203"
    },
    {
      "date": "2021-08-11",
      "open": "10.49",
      "high": "10.5999",
      "low": "9.73",
      "close": "10.00",
      "volume": "2180430"
    },
    {
      "date": "2021-08-12",
      "open": "9.98",
      "high": "10.0456",
      "low": "9.53",
      "close": "9.69",
      "volume": "1452508"
    },
    {
      "date": "2021-08-13",
      "open": "9.60",
      "high": "10.1499",
      "low": "9.43",
      "close": "9.54",
      "volume": "1103795"
    },
    {
      "date": "2021-08-16",
      "open": "9.50",
      "high": "9.60",
      "low": "9.04",
      "close": "9.08",
      "volume": "1175418"
    },
    {
      "date": "2021-08-17",
      "open": "9.10",
      "high": "9.135",
      "low": "8.25",
      "close": "8.27",
      "volume": "2585279"
    },
    {
      "date": "2021-08-18",
      "open": "8.20",
      "high": "9.00",
      "low": "8.02",
      "close": "8.54",
      "volume": "1326125"
    },
    {
      "date": "2021-08-19",
      "open": "8.62",
      "high": "8.7497",
      "low": "8.03",
      "close": "8.13",
      "volume": "1728809"
    },
    {
      "date": "2021-08-20",
      "open": "8.18",
      "high": "8.63",
      "low": "8.04",
      "close": "8.42",
      "volume": "1001735"
    },
    {
      "date": "2021-08-23",
      "open": "8.79",
      "high": "9.63",
      "low": "8.51",
      "close": "9.26",
      "volume": "1760122"
    },
    {
      "date": "2021-08-24",
      "open": "9.5574",
      "high": "9.5574",
      "low": "8.96",
      "close": "9.44",
      "volume": "941206"
    },
    {
      "date": "2021-08-25",
      "open": "9.39",
      "high": "9.518",
      "low": "9.21",
      "close": "9.44",
      "volume": "703752"
    },
    {
      "date": "2021-08-26",
      "open": "9.84",
      "high": "11.22",
      "low": "9.61",
      "close": "11.08",
      "volume": "3846192"
    },
    {
      "date": "2021-08-27",
      "open": "11.13",
      "high": "11.17",
      "low": "10.16",
      "close": "10.99",
      "volume": "2193879"
    },
    {
      "date": "2021-08-30",
      "open": "11.18",
      "high": "12.36",
      "low": "11.10",
      "close": "12.36",
      "volume": "4018616"
    },
    {
      "date": "2021-08-31",
      "open": "12.275",
      "high": "12.66",
      "low": "11.58",
      "close": "12.35",
      "volume": "2088909"
    },
    {
      "date": "2021-09-01",
      "open": "12.22",
      "high": "12.74",
      "low": "11.70",
      "close": "12.26",
      "volume": "1548717"
    },
    {
      "date": "2021-09-02",
      "open": "12.27",
      "high": "12.99",
      "low": "12.25",
      "close": "12.38",
      "volume": "1566563"
    },
    {
      "date": "2021-09-03",
      "open": "12.52",
      "high": "12.9108",
      "low": "12.06",
      "close": "12.36",
      "volume": "1077401"
    },
    {
      "date": "2021-09-07",
      "open": "12.446",
      "high": "12.58",
      "low": "11.70",
      "close": "11.73",
      "volume": "1067716"
    },
    {
      "date": "2021-09-08",
      "open": "11.90",
      "high": "11.95",
      "low": "11.51",
      "close": "11.87",
      "volume": "982932"
    },
    {
      "date": "2021-09-09",
      "open": "11.60",
      "high": "11.95",
      "low": "11.03",
      "close": "11.87",
      "volume": "1239660"
    },
    {
      "date": "2021-09-10",
      "open": "11.89",
      "high": "12.27",
      "low": "11.59",
      "close": "11.67",
      "volume": "1157803"
    },
    {
      "date": "2021-09-13",
      "open": "11.65",
      "high": "12.29",
      "low": "11.36",
      "close": "11.98",
      "volume": "1023429"
    },
    {
      "date": "2021-09-14",
      "open": "11.89",
      "high": "12.43",
      "low": "11.33",
      "close": "11.33",
      "volume": "1101429"
    },
    {
      "date": "2021-09-15",
      "open": "11.22",
      "high": "11.3141",
      "low": "10.83",
      "close": "11.13",
      "volume": "1017437"
    },
    {
      "date": "2021-09-16",
      "open": "11.13",
      "high": "11.729",
      "low": "10.88",
      "close": "11.68",
      "volume": "956348"
    },
    {
      "date": "2021-09-17",
      "open": "11.97",
      "high": "13.21",
      "low": "11.835",
      "close": "12.95",
      "volume": "5811696"
    },
    {
      "date": "2021-09-20",
      "open": "12.15",
      "high": "12.55",
      "low": "10.9102",
      "close": "11.55",
      "volume": "4331596"
    },
    {
      "date": "2021-09-21",
      "open": "11.71",
      "high": "11.96",
      "low": "11.12",
      "close": "11.38",
      "volume": "1207737"
    },
    {
      "date": "2021-09-22",
      "open": "11.41",
      "high": "11.74",
      "low": "11.11",
      "close": "11.28",
      "volume": "1146242"
    },
    {
      "date": "2021-09-23",
      "open": "11.26",
      "high": "12.03",
      "low": "11.11",
      "close": "11.93",
      "volume": "1029068"
    },
    {
      "date": "2021-09-24",
      "open": "11.85",
      "high": "12.11",
      "low": "11.61",
      "close": "11.68",
      "volume": "515352"
    },
    {
      "date": "2021-09-27",
      "open": "11.70",
      "high": "12.45",
      "low": "11.65",
      "close": "12.12",
      "volume": "1139370"
    },
    {
      "date": "2021-09-28",
      "open": "11.90",
      "high": "12.15",
      "low": "11.31",
      "close": "11.37",
      "volume": "968694"
    },
    {
      "date": "2021-09-29",
      "open": "11.46",
      "high": "11.84",
      "low": "10.96",
      "close": "11.06",
      "volume": "1067800"
    },
    {
      "date": "2021-09-30",
      "open": "11.13",
      "high": "11.29",
      "low": "10.71",
      "close": "10.82",
      "volume": "1503578"
    },
    {
      "date": "2021-10-01",
      "open": "10.913",
      "high": "11.10",
      "low": "10.37",
      "close": "10.54",
      "volume": "1199795"
    },
    {
      "date": "2021-10-04",
      "open": "10.28",
      "high": "10.70",
      "low": "10.02",
      "close": "10.41",
      "volume": "1116908"
    },
    {
      "date": "2021-10-05",
      "open": "10.37",
      "high": "10.74",
      "low": "10.2689",
      "close": "10.43",
      "volume": "657017"
    },
    {
      "date": "2021-10-06",
      "open": "10.15",
      "high": "10.42",
      "low": "10.03",
      "close": "10.20",
      "volume": "829919"
    },
    {
      "date": "2021-10-07",
      "open": "10.40",
      "high": "10.73",
      "low": "10.31",
      "close": "10.38",
      "volume": "596370"
    },
    {
      "date": "2021-10-08",
      "open": "10.30",
      "high": "10.46",
      "low": "9.98",
      "close": "10.06",
      "volume": "1073775"
    },
    {
      "date": "2021-10-11",
      "open": "10.00",
      "high": "10.35",
      "low": "10.00",
      "close": "10.08",
      "volume": "560570"
    },
    {
      "date": "2021-10-12",
      "open": "10.30",
      "high": "10.82",
      "low": "10.22",
      "close": "10.78",
      "volume": "867336"
    },
    {
      "date": "2021-10-13",
      "open": "10.98",
      "high": "11.2216",
      "low": "10.62",
      "close": "10.87",
      "volume": "810488"
    },
    {
      "date": "2021-10-14",
      "open": "11.03",
      "high": "11.03",
      "low": "10.50",
      "close": "10.64",
      "volume": "569647"
    },
    {
      "date": "2021-10-15",
      "open": "10.64",
      "high": "10.779",
      "low": "10.20",
      "close": "10.21",
      "volume": "661169"
    },
    {
      "date": "2021-10-18",
      "open": "10.24",
      "high": "10.46",
      "low": "10.14",
      "close": "10.35",
      "volume": "545144"
    },
    {
      "date": "2021-10-19",
      "open": "10.44",
      "high": "10.66",
      "low": "10.31",
      "close": "10.34",
      "volume": "557659"
    },
    {
      "date": "2021-10-20",
      "open": "10.45",
      "high": "10.58",
      "low": "10.27",
      "close": "10.50",
      "volume": "1053569"
    },
    {
      "date": "2021-10-21",
      "open": "10.43",
      "high": "10.75",
      "low": "10.39",
      "close": "10.44",
      "volume": "544316"
    },
    {
      "date": "2021-10-22",
      "open": "10.48",
      "high": "10.48",
      "low": "10.06",
      "close": "10.23",
      "volume": "658613"
    },
    {
      "date": "2021-10-25",
      "open": "10.23",
      "high": "10.975",
      "low": "10.22",
      "close": "10.79",
      "volume": "912651"
    },
    {
      "date": "2021-10-26",
      "open": "10.79",
      "high": "11.39",
      "low": "10.63",
      "close": "11.06",
      "volume": "1229419"
    },
    {
      "date": "2021-10-27",
      "open": "11.13",
      "high": "11.5099",
      "low": "10.78",
      "close": "10.79",
      "volume": "992311"
    },
    {
      "date": "2021-10-28",
      "open": "10.87",
      "high": "11.24",
      "low": "10.67",
      "close": "11.19",
      "volume": "608902"
    },
    {
      "date": "2021-10-29",
      "open": "11.10",
      "high": "11.30",
      "low": "10.9512",
      "close": "11.19",
      "volume": "565960"
    },
    {
      "date": "2021-11-01",
      "open": "11.28",
      "high": "11.95",
      "low": "11.24",
      "close": "11.73",
      "volume": "844503"
    },
    {
      "date": "2021-11-02",
      "open": "11.77",
      "high": "11.89",
      "low": "11.5011",
      "close": "11.85",
      "volume": "591211"
    },
    {
      "date": "2021-11-03",
      "open": "11.93",
      "high": "12.54",
      "low": "11.85",
      "close": "12.06",
      "volume": "1123576"
    },
    {
      "date": "2021-11-04",
      "open": "12.09",
      "high": "12.5699",
      "low": "12.08",
      "close": "12.47",
      "volume": "730860"
    },
    {
      "date": "2021-11-05",
      "open": "12.65",
      "high": "12.75",
      "low": "12.08",
      "close": "12.19",
      "volume": "724922"
    },
    {
      "date": "2021-11-08",
      "open": "12.25",
      "high": "12.49",
      "low": "11.655",
      "close": "11.80",
      "volume": "1057141"
    },
    {
      "date": "2021-11-09",
      "open": "11.78",
      "high": "12.82",
      "low": "11.68",
      "close": "12.48",
      "volume": "1905865"
    },
    {
      "date": "2021-11-10",
      "open": "12.40",
      "high": "12.51",
      "low": "11.88",
      "close": "11.93",
      "volume": "670999"
    },
    {
      "date": "2021-11-11",
      "open": "12.12",
      "high": "12.76",
      "low": "11.96",
      "close": "12.49",
      "volume": "775372"
    },
    {
      "date": "2021-11-12",
      "open": "12.60",
      "high": "12.93",
      "low": "12.37",
      "close": "12.85",
      "volume": "795974"
    },
    {
      "date": "2021-11-15",
      "open": "13.14",
      "high": "13.15",
      "low": "12.2284",
      "close": "12.52",
      "volume": "1033356"
    },
    {
      "date": "2021-11-16",
      "open": "11.82",
      "high": "12.63",
      "low": "11.3576",
      "close": "12.47",
      "volume": "1702552"
    },
    {
      "date": "2021-11-17",
      "open": "12.25",
      "high": "12.434",
      "low": "11.65",
      "close": "12.09",
      "volume": "1091899"
    },
    {
      "date": "2021-11-18",
      "open": "12.075",
      "high": "12.15",
      "low": "11.33",
      "close": "11.86",
      "volume": "1391180"
    },
    {
      "date": "2021-11-19",
      "open": "11.71",
      "high": "12.17",
      "low": "11.54",
      "close": "11.71",
      "volume": "723465"
    },
    {
      "date": "2021-11-22",
      "open": "11.78",
      "high": "11.8166",
      "low": "11.06",
      "close": "11.52",
      "volume": "1397277"
    },
    {
      "date": "2021-11-23",
      "open": "11.29",
      "high": "11.34",
      "low": "10.30",
      "close": "10.67",
      "volume": "2382883"
    },
    {
      "date": "2021-11-24",
      "open": "10.51",
      "high": "11.03",
      "low": "10.42",
      "close": "10.89",
      "volume": "787076"
    },
    {
      "date": "2021-11-26",
      "open": "10.58",
      "high": "11.00",
      "low": "10.131",
      "close": "10.89",
      "volume": "711985"
    },
    {
      "date": "2021-11-29",
      "open": "10.86",
      "high": "11.02",
      "low": "10.30",
      "close": "10.38",
      "volume": "903672"
    },
    {
      "date": "2021-11-30",
      "open": "10.163",
      "high": "10.50",
      "low": "9.82",
      "close": "9.96",
      "volume": "1271424"
    },
    {
      "date": "2021-12-01",
      "open": "10.06",
      "high": "10.2754",
      "low": "9.28",
      "close": "9.49",
      "volume": "1203966"
    },
    {
      "date": "2021-12-02",
      "open": "9.50",
      "high": "9.70",
      "low": "9.31",
      "close": "9.44",
      "volume": "1076434"
    },
    {
      "date": "2021-12-03",
      "open": "9.41",
      "high": "9.60",
      "low": "8.88",
      "close": "9.24",
      "volume": "1729717"
    },
    {
      "date": "2021-12-06",
      "open": "8.25",
      "high": "8.47",
      "low": "7.80",
      "close": "8.42",
      "volume": "2978387"
    },
    {
      "date": "2021-12-07",
      "open": "8.65",
      "high": "9.42",
      "low": "8.5427",
      "close": "9.29",
      "volume": "1167788"
    },
    {
      "date": "2021-12-08",
      "open": "9.30",
      "high": "9.73",
      "low": "8.91",
      "close": "9.49",
      "volume": "735407"
    },
    {
      "date": "2021-12-09",
      "open": "9.56",
      "high": "9.6199",
      "low": "8.98",
      "close": "9.03",
      "volume": "639241"
    },
    {
      "date": "2021-12-10",
      "open": "9.09",
      "high": "9.2332",
      "low": "8.56",
      "close": "8.71",
      "volume": "1170870"
    },
    {
      "date": "2021-12-13",
      "open": "8.65",
      "high": "8.70",
      "low": "8.26",
      "close": "8.50",
      "volume": "768664"
    },
    {
      "date": "2021-12-14",
      "open": "8.21",
      "high": "8.69",
      "low": "8.173",
      "close": "8.31",
      "volume": "787564"
    },
    {
      "date": "2021-12-15",
      "open": "8.24",
      "high": "8.52",
      "low": "7.89",
      "close": "8.41",
      "volume": "994651"
    },
    {
      "date": "2021-12-16",
      "open": "8.59",
      "high": "8.72",
      "low": "8.1101",
      "close": "8.18",
      "volume": "693558"
    },
    {
      "date": "2021-12-17",
      "open": "8.13",
      "high": "8.64",
      "low": "7.83",
      "close": "8.41",
      "volume": "1025147"
    },
    {
      "date": "2021-12-20",
      "open": "8.32",
      "high": "8.3238",
      "low": "7.95",
      "close": "8.10",
      "volume": "622114"
    },
    {
      "date": "2021-12-21",
      "open": "8.15",
      "high": "8.55",
      "low": "8.15",
      "close": "8.38",
      "volume": "733624"
    },
    {
      "date": "2021-12-22",
      "open": "8.41",
      "high": "8.54",
      "low": "8.25",
      "close": "8.46",
      "volume": "559362"
    },
    {
      "date": "2021-12-23",
      "open": "8.50",
      "high": "8.83",
      "low": "8.371",
      "close": "8.71",
      "volume": "582267"
    },
    {
      "date": "2021-12-27",
      "open": "8.85",
      "high": "8.88",
      "low": "8.21",
      "close": "8.31",
      "volume": "741437"
    },
    {
      "date": "2021-12-28",
      "open": "8.22",
      "high": "8.3199",
      "low": "7.8524",
      "close": "8.02",
      "volume": "1030638"
    },
    {
      "date": "2021-12-29",
      "open": "7.95",
      "high": "8.08",
      "low": "7.69",
      "close": "7.77",
      "volume": "1046020"
    },
    {
      "date": "2021-12-30",
      "open": "7.74",
      "high": "8.395",
      "low": "7.74",
      "close": "8.14",
      "volume": "976912"
    },
    {
      "date": "2021-12-31",
      "open": "8.14",
      "high": "8.25",
      "low": "7.845",
      "close": "7.94",
      "volume": "767083"
    },
    {
      "date": "2022-01-03",
      "open": "8.02",
      "high": "8.405",
      "low": "7.95",
      "close": "8.22",
      "volume": "562498"
    },
    {
      "date": "2022-01-04",
      "open": "8.25",
      "high": "8.37",
      "low": "7.85",
      "close": "7.94",
      "volume": "782758"
    },
    {
      "date": "2022-01-05",
      "open": "7.94",
      "high": "7.9999",
      "low": "7.18",
      "close": "7.23",
      "volume": "1516541"
    },
    {
      "date": "2022-01-06",
      "open": "7.34",
      "high": "7.45",
      "low": "7.07",
      "close": "7.41",
      "volume": "959992"
    },
    {
      "date": "2022-01-07",
      "open": "7.42",
      "high": "7.75",
      "low": "7.37",
      "close": "7.46",
      "volume": "759429"
    },
    {
      "date": "2022-01-10",
      "open": "7.25",
      "high": "7.37",
      "low": "6.83",
      "close": "7.05",
      "volume": "1384693"
    },
    {
      "date": "2022-01-11",
      "open": "7.09",
      "high": "7.28",
      "low": "6.85",
      "close": "7.25",
      "volume": "767582"
    },
    {
      "date": "2022-01-12",
      "open": "7.38",
      "high": "7.45",
      "low": "6.88",
      "close": "6.92",
      "volume": "1005021"
    },
    {
      "date": "2022-01-13",
      "open": "6.93",
      "high": "6.99",
      "low": "6.49",
      "close": "6.52",
      "volume": "1075912"
    },
    {
      "date": "2022-01-14",
      "open": "6.51",
      "high": "6.70",
      "low": "6.27",
      "close": "6.52",
      "volume": "970618"
    },
    {
      "date": "2022-01-18",
      "open": "6.402",
      "high": "6.45",
      "low": "6.09",
      "close": "6.13",
      "volume": "1048402"
    },
    {
      "date": "2022-01-19",
      "open": "6.14",
      "high": "6.30",
      "low": "5.9767",
      "close": "6.06",
      "volume": "693796"
    },
    {
      "date": "2022-01-20",
      "open": "6.19",
      "high": "6.53",
      "low": "6.07",
      "close": "6.09",
      "volume": "876364"
    },
    {
      "date": "2022-01-21",
      "open": "6.04",
      "high": "6.09",
      "low": "5.58",
      "close": "5.60",
      "volume": "1505754"
    },
    {
      "date": "2022-01-24",
      "open": "5.48",
      "high": "5.59",
      "low": "4.92",
      "close": "5.54",
      "volume": "2182329"
    },
    {
      "date": "2022-01-25",
      "open": "5.42",
      "high": "5.57",
      "low": "5.15",
      "close": "5.32",
      "volume": "874383"
    },
    {
      "date": "2022-01-26",
      "open": "5.50",
      "high": "5.66",
      "low": "5.16",
      "close": "5.22",
      "volume": "990416"
    },
    {
      "date": "2022-01-27",
      "open": "5.31",
      "high": "5.35",
      "low": "5.04",
      "close": "5.13",
      "volume": "805272"
    },
    {
      "date": "2022-01-28",
      "open": "5.08",
      "high": "5.34",
      "low": "4.84",
      "close": "5.27",
      "volume": "1057193"
    },
    {
      "date": "2022-01-31",
      "open": "5.38",
      "high": "6.1037",
      "low": "5.30",
      "close": "5.75",
      "volume": "1232693"
    },
    {
      "date": "2022-02-01",
      "open": "5.84",
      "high": "6.06",
      "low": "5.5201",
      "close": "5.99",
      "volume": "827375"
    },
    {
      "date": "2022-02-02",
      "open": "6.16",
      "high": "6.22",
      "low": "5.73",
      "close": "5.82",
      "volume": "681897"
    },
    {
      "date": "2022-02-03",
      "open": "5.66",
      "high": "5.76",
      "low": "5.39",
      "close": "5.45",
      "volume": "655145"
    },
    {
      "date": "2022-02-04",
      "open": "5.52",
      "high": "5.74",
      "low": "5.4168",
      "close": "5.72",
      "volume": "544090"
    },
    {
      "date": "2022-02-07",
      "open": "5.77",
      "high": "5.975",
      "low": "5.51",
      "close": "5.73",
      "volume": "726911"
    },
    {
      "date": "2022-02-08",
      "open": "5.74",
      "high": "5.74",
      "low": "5.50",
      "close": "5.63",
      "volume": "734295"
    },
    {
      "date": "2022-02-09",
      "open": "5.77",
      "high": "6.29",
      "low": "5.73",
      "close": "6.25",
      "volume": "787973"
    },
    {
      "date": "2022-02-10",
      "open": "6.15",
      "high": "6.40",
      "low": "5.86",
      "close": "5.89",
      "volume": "1383638"
    },
    {
      "date": "2022-02-11",
      "open": "5.97",
      "high": "6.03",
      "low": "5.595",
      "close": "5.73",
      "volume": "434683"
    },
    {
      "date": "2022-02-14",
      "open": "5.64",
      "high": "6.16",
      "low": "5.63",
      "close": "5.93",
      "volume": "623408"
    },
    {
      "date": "2022-02-15",
      "open": "6.15",
      "high": "6.84",
      "low": "6.1202",
      "close": "6.60",
      "volume": "1327340"
    },
    {
      "date": "2022-02-16",
      "open": "6.62",
      "high": "6.87",
      "low": "6.27",
      "close": "6.87",
      "volume": "768034"
    },
    {
      "date": "2022-02-17",
      "open": "6.80",
      "high": "6.98",
      "low": "6.33",
      "close": "6.38",
      "volume": "668492"
    },
    {
      "date": "2022-02-18",
      "open": "6.38",
      "high": "6.77",
      "low": "6.27",
      "close": "6.67",
      "volume": "614857"
    },
    {
      "date": "2022-02-22",
      "open": "6.47",
      "high": "6.57",
      "low": "6.25",
      "close": "6.30",
      "volume": "751686"
    },
    {
      "date": "2022-02-23",
      "open": "6.46",
      "high": "6.65",
      "low": "6.03",
      "close": "6.32",
      "volume": "766831"
    },
    {
      "date": "2022-02-24",
      "open": "5.87",
      "high": "6.89",
      "low": "5.82",
      "close": "6.80",
      "volume": "764087"
    },
    {
      "date": "2022-02-25",
      "open": "6.80",
      "high": "7.27",
      "low": "6.45",
      "close": "6.96",
      "volume": "766618"
    },
    {
      "date": "2022-02-28",
      "open": "6.96",
      "high": "7.30",
      "low": "6.88",
      "close": "7.08",
      "volume": "798215"
    },
    {
      "date": "2022-03-01",
      "open": "7.10",
      "high": "7.37",
      "low": "7.03",
      "close": "7.10",
      "volume": "521720"
    },
    {
      "date": "2022-03-02",
      "open": "7.18",
      "high": "7.25",
      "low": "6.94",
      "close": "7.05",
      "volume": "382027"
    },
    {
      "date": "2022-03-03",
      "open": "7.28",
      "high": "7.2899",
      "low": "6.84",
      "close": "7.06",
      "volume": "492487"
    },
    {
      "date": "2022-03-04",
      "open": "7.02",
      "high": "7.07",
      "low": "6.63",
      "close": "6.83",
      "volume": "518401"
    },
    {
      "date": "2022-03-07",
      "open": "6.83",
      "high": "6.99",
      "low": "6.29",
      "close": "6.30",
      "volume": "765977"
    },
    {
      "date": "2022-03-08",
      "open": "6.25",
      "high": "6.98",
      "low": "6.25",
      "close": "6.75",
      "volume": "760050"
    },
    {
      "date": "2022-03-09",
      "open": "8.71",
      "high": "11.48",
      "low": "7.85",
      "close": "9.78",
      "volume": "53428390"
    },
    {
      "date": "2022-03-10",
      "open": "8.865",
      "high": "9.76",
      "low": "8.6575",
      "close": "9.58",
      "volume": "3839302"
    },
    {
      "date": "2022-03-11",
      "open": "10.50",
      "high": "10.70",
      "low": "9.11",
      "close": "9.51",
      "volume": "7801672"
    },
    {
      "date": "2022-03-14",
      "open": "9.29",
      "high": "9.35",
      "low": "8.53",
      "close": "8.72",
      "volume": "1849659"
    },
    {
      "date": "2022-03-15",
      "open": "8.71",
      "high": "8.71",
      "low": "7.60",
      "close": "8.33",
      "volume": "1904570"
    },
    {
      "date": "2022-03-16",
      "open": "8.50",
      "high": "9.40",
      "low": "8.36",
      "close": "9.20",
      "volume": "1602068"
    },
    {
      "date": "2022-03-17",
      "open": "9.09",
      "high": "9.55",
      "low": "8.89",
      "close": "9.43",
      "volume": "979226"
    },
    {
      "date": "2022-03-18",
      "open": "9.29",
      "high": "10.21",
      "low": "9.29",
      "close": "10.04",
      "volume": "1649053"
    },
    {
      "date": "2022-03-21",
      "open": "10.07",
      "high": "10.31",
      "low": "9.64",
      "close": "9.89",
      "volume": "861106"
    },
    {
      "date": "2022-03-22",
      "open": "9.80",
      "high": "10.55",
      "low": "9.76",
      "close": "10.22",
      "volume": "1356213"
    },
    {
      "date": "2022-03-23",
      "open": "10.18",
      "high": "10.33",
      "low": "9.75",
      "close": "9.80",
      "volume": "1151673"
    },
    {
      "date": "2022-03-24",
      "open": "10.01",
      "high": "10.71",
      "low": "10.01",
      "close": "10.48",
      "volume": "982915"
    },
    {
      "date": "2022-03-25",
      "open": "10.49",
      "high": "10.66",
      "low": "10.08",
      "close": "10.35",
      "volume": "593783"
    },
    {
      "date": "2022-03-28",
      "open": "10.52",
      "high": "11.13",
      "low": "10.24",
      "close": "10.73",
      "volume": "1034230"
    },
    {
      "date": "2022-03-29",
      "open": "10.90",
      "high": "11.35",
      "low": "10.80",
      "close": "10.96",
      "volume": "870603"
    },
    {
      "date": "2022-03-30",
      "open": "10.95",
      "high": "11.14",
      "low": "10.20",
      "close": "10.30",
      "volume": "759414"
    },
    {
      "date": "2022-03-31",
      "open": "10.23",
      "high": "10.62",
      "low": "9.91",
      "close": "9.98",
      "volume": "851221"
    },
    {
      "date": "2022-04-01",
      "open": "10.08",
      "high": "10.6399",
      "low": "9.81",
      "close": "10.59",
      "volume": "804706"
    },
    {
      "date": "2022-04-04",
      "open": "10.71",
      "high": "11.13",
      "low": "10.41",
      "close": "10.46",
      "volume": "693323"
    },
    {
      "date": "2022-04-05",
      "open": "10.41",
      "high": "10.75",
      "low": "10.14",
      "close": "10.28",
      "volume": "736641"
    },
    {
      "date": "2022-04-06",
      "open": "10.04",
      "high": "10.46",
      "low": "9.5601",
      "close": "10.43",
      "volume": "1082171"
    },
    {
      "date": "2022-04-07",
      "open": "10.37",
      "high": "10.56",
      "low": "9.95",
      "close": "10.29",
      "volume": "438809"
    },
    {
      "date": "2022-04-08",
      "open": "10.19",
      "high": "10.40",
      "low": "9.88",
      "close": "10.02",
      "volume": "539783"
    },
    {
      "date": "2022-04-11",
      "open": "9.91",
      "high": "10.24",
      "low": "9.755",
      "close": "9.92",
      "volume": "332991"
    },
    {
      "date": "2022-04-12",
      "open": "10.15",
      "high": "10.2393",
      "low": "9.52",
      "close": "9.74",
      "volume": "509375"
    },
    {
      "date": "2022-04-13",
      "open": "9.73",
      "high": "9.9698",
      "low": "9.56",
      "close": "9.71",
      "volume": "269144"
    },
    {
      "date": "2022-04-14",
      "open": "9.63",
      "high": "9.75",
      "low": "9.1276",
      "close": "9.15",
      "volume": "576339"
    },
    {
      "date": "2022-04-18",
      "open": "9.08",
      "high": "9.13",
      "low": "7.965",
      "close": "8.15",
      "volume": "1371917"
    },
    {
      "date": "2022-04-19",
      "open": "8.32",
      "high": "8.539",
      "low": "8.01",
      "close": "8.24",
      "volume": "1265300"
    },
    {
      "date": "2022-04-20",
      "open": "8.33",
      "high": "8.33",
      "low": "7.92",
      "close": "8.08",
      "volume": "690194"
    },
    {
      "date": "2022-04-21",
      "open": "8.18",
      "high": "8.20",
      "low": "7.671",
      "close": "7.82",
      "volume": "689554"
    },
    {
      "date": "2022-04-22",
      "open": "7.74",
      "high": "7.98",
      "low": "7.1942",
      "close": "7.42",
      "volume": "835025"
    },
    {
      "date": "2022-04-25",
      "open": "7.44",
      "high": "7.8604",
      "low": "7.33",
      "close": "7.73",
      "volume": "716431"
    },
    {
      "date": "2022-04-26",
      "open": "7.73",
      "high": "7.7899",
      "low": "7.27",
      "close": "7.31",
      "volume": "877059"
    },
    {
      "date": "2022-04-27",
      "open": "7.32",
      "high": "7.63",
      "low": "7.10",
      "close": "7.18",
      "volume": "707460"
    },
    {
      "date": "2022-04-28",
      "open": "7.56",
      "high": "8.0599",
      "low": "6.9333",
      "close": "7.90",
      "volume": "1269987"
    },
    {
      "date": "2022-04-29",
      "open": "7.77",
      "high": "8.10",
      "low": "7.5012",
      "close": "7.53",
      "volume": "594189"
    },
    {
      "date": "2022-05-02",
      "open": "7.49",
      "high": "8.14",
      "low": "7.4346",
      "close": "7.96",
      "volume": "1118591"
    },
    {
      "date": "2022-05-03",
      "open": "8.50",
      "high": "8.87",
      "low": "7.90",
      "close": "8.51",
      "volume": "2488215"
    },
    {
      "date": "2022-05-04",
      "open": "8.46",
      "high": "8.97",
      "low": "8.21",
      "close": "8.92",
      "volume": "800159"
    },
    {
      "date": "2022-05-05",
      "open": "8.72",
      "high": "8.84",
      "low": "8.3728",
      "close": "8.47",
      "volume": "565987"
    },
    {
      "date": "2022-05-06",
      "open": "8.49",
      "high": "8.79",
      "low": "7.95",
      "close": "8.75",
      "volume": "791413"
    },
    {
      "date": "2022-05-09",
      "open": "8.50",
      "high": "8.50",
      "low": "7.36",
      "close": "7.63",
      "volume": "1487105"
    },
    {
      "date": "2022-05-10",
      "open": "7.84",
      "high": "7.9899",
      "low": "6.69",
      "close": "6.96",
      "volume": "1667180"
    },
    {
      "date": "2022-05-11",
      "open": "6.87",
      "high": "7.30",
      "low": "6.53",
      "close": "7.02",
      "volume": "1218377"
    },
    {
      "date": "2022-05-12",
      "open": "6.75",
      "high": "8.05",
      "low": "6.7001",
      "close": "7.61",
      "volume": "1770330"
    },
    {
      "date": "2022-05-13",
      "open": "7.79",
      "high": "7.96",
      "low": "7.55",
      "close": "7.67",
      "volume": "1110496"
    },
    {
      "date": "2022-05-16",
      "open": "7.51",
      "high": "7.70",
      "low": "6.83",
      "close": "7.01",
      "volume": "984458"
    },
    {
      "date": "2022-05-17",
      "open": "7.095",
      "high": "7.47",
      "low": "6.75",
      "close": "7.45",
      "volume": "674832"
    },
    {
      "date": "2022-05-18",
      "open": "7.44",
      "high": "7.7863",
      "low": "7.11",
      "close": "7.28",
      "volume": "584107"
    },
    {
      "date": "2022-05-19",
      "open": "7.03",
      "high": "7.44",
      "low": "7.00",
      "close": "7.11",
      "volume": "716340"
    },
    {
      "date": "2022-05-20",
      "open": "7.34",
      "high": "7.75",
      "low": "7.09",
      "close": "7.73",
      "volume": "1171920"
    },
    {
      "date": "2022-05-23",
      "open": "7.70",
      "high": "7.82",
      "low": "7.365",
      "close": "7.78",
      "volume": "836362"
    },
    {
      "date": "2022-05-24",
      "open": "7.65",
      "high": "7.72",
      "low": "7.03",
      "close": "7.13",
      "volume": "727502"
    },
    {
      "date": "2022-05-25",
      "open": "7.10",
      "high": "7.425",
      "low": "7.05",
      "close": "7.33",
      "volume": "625802"
    },
    {
      "date": "2022-05-26",
      "open": "7.33",
      "high": "7.89",
      "low": "7.28",
      "close": "7.57",
      "volume": "808008"
    },
    {
      "date": "2022-05-27",
      "open": "7.60",
      "high": "8.35",
      "low": "7.60",
      "close": "8.27",
      "volume": "990383"
    },
    {
      "date": "2022-05-31",
      "open": "8.16",
      "high": "8.64",
      "low": "8.08",
      "close": "8.32",
      "volume": "631672"
    },
    {
      "date": "2022-06-01",
      "open": "8.55",
      "high": "8.91",
      "low": "8.16",
      "close": "8.27",
      "volume": "733262"
    },
    {
      "date": "2022-06-02",
      "open": "8.20",
      "high": "8.74",
      "low": "8.20",
      "close": "8.74",
      "volume": "481400"
    },
    {
      "date": "2022-06-03",
      "open": "8.66",
      "high": "8.7965",
      "low": "8.41",
      "close": "8.48",
      "volume": "319337"
    },
    {
      "date": "2022-06-06",
      "open": "8.63",
      "high": "8.645",
      "low": "7.67",
      "close": "7.70",
      "volume": "1255036"
    },
    {
      "date": "2022-06-07",
      "open": "7.60",
      "high": "7.80",
      "low": "7.42",
      "close": "7.69",
      "volume": "611281"
    },
    {
      "date": "2022-06-08",
      "open": "7.60",
      "high": "7.64",
      "low": "7.26",
      "close": "7.37",
      "volume": "714628"
    },
    {
      "date": "2022-06-09",
      "open": "7.40",
      "high": "7.45",
      "low": "6.89",
      "close": "7.10",
      "volume": "1054202"
    },
    {
      "date": "2022-06-10",
      "open": "6.85",
      "high": "6.95",
      "low": "6.31",
      "close": "6.405",
      "volume": "1405398"
    },
    {
      "date": "2022-06-13",
      "open": "6.98",
      "high": "7.04",
      "low": "6.05",
      "close": "6.53",
      "volume": "1601102"
    },
    {
      "date": "2022-06-14",
      "open": "6.63",
      "high": "6.6934",
      "low": "6.10",
      "close": "6.16",
      "volume": "1147005"
    },
    {
      "date": "2022-06-15",
      "open": "6.18",
      "high": "6.44",
      "low": "6.11",
      "close": "6.34",
      "volume": "950452"
    },
    {
      "date": "2022-06-16",
      "open": "6.12",
      "high": "6.22",
      "low": "5.90",
      "close": "6.11",
      "volume": "892525"
    },
    {
      "date": "2022-06-17",
      "open": "6.24",
      "high": "6.45",
      "low": "6.1699",
      "close": "6.39",
      "volume": "729600"
    },
    {
      "date": "2022-06-21",
      "open": "6.58",
      "high": "6.73",
      "low": "6.49",
      "close": "6.54",
      "volume": "694425"
    },
    {
      "date": "2022-06-22",
      "open": "6.50",
      "high": "6.77",
      "low": "6.50",
      "close": "6.60",
      "volume": "481499"
    },
    {
      "date": "2022-06-23",
      "open": "6.75",
      "high": "6.80",
      "low": "6.45",
      "close": "6.79",
      "volume": "604356"
    },
    {
      "date": "2022-06-24",
      "open": "6.95",
      "high": "6.9548",
      "low": "6.53",
      "close": "6.71",
      "volume": "685279"
    },
    {
      "date": "2022-06-27",
      "open": "6.70",
      "high": "6.8299",
      "low": "6.4501",
      "close": "6.48",
      "volume": "446701"
    },
    {
      "date": "2022-06-28",
      "open": "6.63",
      "high": "6.71",
      "low": "6.255",
      "close": "6.34",
      "volume": "522707"
    },
    {
      "date": "2022-06-29",
      "open": "6.21",
      "high": "6.51",
      "low": "5.96",
      "close": "6.40",
      "volume": "797618"
    },
    {
      "date": "2022-06-30",
      "open": "6.34",
      "high": "6.44",
      "low": "6.10",
      "close": "6.28",
      "volume": "482894"
    },
    {
      "date": "2022-07-01",
      "open": "6.23",
      "high": "6.47",
      "low": "6.19",
      "close": "6.33",
      "volume": "281741"
    },
    {
      "date": "2022-07-05",
      "open": "6.33",
      "high": "6.49",
      "low": "6.1413",
      "close": "6.49",
      "volume": "362503"
    },
    {
      "date": "2022-07-06",
      "open": "6.49",
      "high": "6.52",
      "low": "6.20",
      "close": "6.22",
      "volume": "389940"
    },
    {
      "date": "2022-07-07",
      "open": "6.32",
      "high": "6.61",
      "low": "6.2812",
      "close": "6.60",
      "volume": "385404"
    },
    {
      "date": "2022-07-08",
      "open": "6.50",
      "high": "6.67",
      "low": "6.4011",
      "close": "6.53",
      "volume": "314823"
    },
    {
      "date": "2022-07-11",
      "open": "6.59",
      "high": "6.78",
      "low": "6.45",
      "close": "6.78",
      "volume": "606434"
    },
    {
      "date": "2022-07-12",
      "open": "6.82",
      "high": "6.89",
      "low": "6.35",
      "close": "6.56",
      "volume": "647128"
    },
    {
      "date": "2022-07-13",
      "open": "6.37",
      "high": "6.4682",
      "low": "6.20",
      "close": "6.22",
      "volume": "677188"
    },
    {
      "date": "2022-07-14",
      "open": "6.19",
      "high": "6.37",
      "low": "6.03",
      "close": "6.35",
      "volume": "424917"
    },
    {
      "date": "2022-07-15",
      "open": "6.40",
      "high": "6.60",
      "low": "6.21",
      "close": "6.43",
      "volume": "496193"
    },
    {
      "date": "2022-07-18",
      "open": "6.50",
      "high": "6.6573",
      "low": "6.23",
      "close": "6.30",
      "volume": "474882"
    },
    {
      "date": "2022-07-19",
      "open": "6.41",
      "high": "6.59",
      "low": "6.35",
      "close": "6.59",
      "volume": "427770"
    },
    {
      "date": "2022-07-20",
      "open": "6.67",
      "high": "6.85",
      "low": "6.49",
      "close": "6.66",
      "volume": "877070"
    },
    {
      "date": "2022-07-21",
      "open": "6.545",
      "high": "6.68",
      "low": "6.40",
      "close": "6.66",
      "volume": "550608"
    },
    {
      "date": "2022-07-22",
      "open": "6.63",
      "high": "6.64",
      "low": "6.32",
      "close": "6.37",
      "volume": "532388"
    },
    {
      "date": "2022-07-25",
      "open": "6.35",
      "high": "6.47",
      "low": "6.13",
      "close": "6.36",
      "volume": "576491"
    },
    {
      "date": "2022-07-26",
      "open": "6.31",
      "high": "6.32",
      "low": "6.01",
      "close": "6.06",
      "volume": "776270"
    },
    {
      "date": "2022-07-27",
      "open": "6.12",
      "high": "6.38",
      "low": "6.05",
      "close": "6.37",
      "volume": "665721"
    },
    {
      "date": "2022-07-28",
      "open": "6.38",
      "high": "7.1999",
      "low": "6.30",
      "close": "7.14",
      "volume": "1386427"
    },
    {
      "date": "2022-07-29",
      "open": "7.18",
      "high": "7.2282",
      "low": "6.92",
      "close": "7.03",
      "volume": "845428"
    },
    {
      "date": "2022-08-01",
      "open": "7.05",
      "high": "7.14",
      "low": "6.85",
      "close": "6.91",
      "volume": "709206"
    },
    {
      "date": "2022-08-02",
      "open": "6.80",
      "high": "6.978",
      "low": "6.57",
      "close": "6.68",
      "volume": "1031779"
    },
    {
      "date": "2022-08-03",
      "open": "6.75",
      "high": "7.355",
      "low": "6.75",
      "close": "7.31",
      "volume": "952931"
    },
    {
      "date": "2022-08-04",
      "open": "7.43",
      "high": "7.94",
      "low": "7.32",
      "close": "7.83",
      "volume": "942392"
    },
    {
      "date": "2022-08-05",
      "open": "7.85",
      "high": "8.0753",
      "low": "7.49",
      "close": "7.91",
      "volume": "710051"
    },
    {
      "date": "2022-08-08",
      "open": "7.93",
      "high": "7.94",
      "low": "7.36",
      "close": "7.55",
      "volume": "706011"
    },
    {
      "date": "2022-08-09",
      "open": "7.58",
      "high": "9.12",
      "low": "7.44",
      "close": "8.29",
      "volume": "3564157"
    },
    {
      "date": "2022-08-10",
      "open": "8.82",
      "high": "9.17",
      "low": "8.43",
      "close": "9.16",
      "volume": "1613011"
    },
    {
      "date": "2022-08-11",
      "open": "9.79",
      "high": "12.30",
      "low": "9.77",
      "close": "10.87",
      "volume": "7233080"
    },
    {
      "date": "2022-08-12",
      "open": "11.39",
      "high": "11.79",
      "low": "10.91",
      "close": "11.63",
      "volume": "2438195"
    },
    {
      "date": "2022-08-15",
      "open": "12.16",
      "high": "13.5999",
      "low": "12.01",
      "close": "12.75",
      "volume": "4939092"
    },
    {
      "date": "2022-08-16",
      "open": "11.715",
      "high": "14.25",
      "low": "11.43",
      "close": "13.93",
      "volume": "5447682"
    },
    {
      "date": "2022-08-17",
      "open": "14.27",
      "high": "14.27",
      "low": "13.08",
      "close": "13.34",
      "volume": "2195305"
    },
    {
      "date": "2022-08-18",
      "open": "13.49",
      "high": "13.77",
      "low": "11.88",
      "close": "12.17",
      "volume": "2263118"
    },
    {
      "date": "2022-08-19",
      "open": "11.89",
      "high": "12.57",
      "low": "11.81",
      "close": "12.29",
      "volume": "1257023"
    },
    {
      "date": "2022-08-22",
      "open": "12.11",
      "high": "12.34",
      "low": "11.34",
      "close": "11.43",
      "volume": "1275860"
    },
    {
      "date": "2022-08-23",
      "open": "11.64",
      "high": "12.53",
      "low": "11.30",
      "close": "12.44",
      "volume": "1513181"
    },
    {
      "date": "2022-08-24",
      "open": "12.63",
      "high": "13.3199",
      "low": "11.60",
      "close": "12.37",
      "volume": "2470422"
    },
    {
      "date": "2022-08-25",
      "open": "12.41",
      "high": "12.5454",
      "low": "11.19",
      "close": "11.22",
      "volume": "1652497"
    },
    {
      "date": "2022-08-26",
      "open": "11.42",
      "high": "12.25",
      "low": "11.3135",
      "close": "11.87",
      "volume": "2374984"
    },
    {
      "date": "2022-08-29",
      "open": "12.01",
      "high": "12.7999",
      "low": "11.99",
      "close": "12.18",
      "volume": "1566494"
    },
    {
      "date": "2022-08-30",
      "open": "12.42",
      "high": "12.66",
      "low": "11.58",
      "close": "11.97",
      "volume": "1196232"
    },
    {
      "date": "2022-08-31",
      "open": "12.04",
      "high": "13.27",
      "low": "11.77",
      "close": "12.02",
      "volume": "1453060"
    },
    {
      "date": "2022-09-01",
      "open": "12.00",
      "high": "12.0899",
      "low": "10.85",
      "close": "11.43",
      "volume": "2250606"
    },
    {
      "date": "2022-09-02",
      "open": "11.62",
      "high": "11.69",
      "low": "10.66",
      "close": "10.95",
      "volume": "1639220"
    },
    {
      "date": "2022-09-06",
      "open": "11.10",
      "high": "11.53",
      "low": "10.76",
      "close": "10.99",
      "volume": "1414878"
    },
    {
      "date": "2022-09-07",
      "open": "11.00",
      "high": "11.015",
      "low": "10.14",
      "close": "10.25",
      "volume": "1732213"
    },
    {
      "date": "2022-09-08",
      "open": "10.30",
      "high": "10.33",
      "low": "9.72",
      "close": "10.01",
      "volume": "2097349"
    },
    {
      "date": "2022-09-09",
      "open": "10.01",
      "high": "11.09",
      "low": "10.00",
      "close": "10.76",
      "volume": "3098006"
    },
    {
      "date": "2022-09-12",
      "open": "11.62",
      "high": "11.85",
      "low": "10.752",
      "close": "10.84",
      "volume": "3218197"
    },
    {
      "date": "2022-09-13",
      "open": "10.52",
      "high": "10.55",
      "low": "9.83",
      "close": "9.90",
      "volume": "2024455"
    },
    {
      "date": "2022-09-14",
      "open": "9.88",
      "high": "10.38",
      "low": "9.74",
      "close": "10.14",
      "volume": "1552705"
    },
    {
      "date": "2022-09-15",
      "open": "10.10",
      "high": "10.3171",
      "low": "8.83",
      "close": "9.00",
      "volume": "4870182"
    },
    {
      "date": "2022-09-16",
      "open": "8.60",
      "high": "8.88",
      "low": "8.2901",
      "close": "8.52",
      "volume": "2338276"
    },
    {
      "date": "2022-09-19",
      "open": "8.31",
      "high": "8.75",
      "low": "8.1081",
      "close": "8.75",
      "volume": "1418086"
    },
    {
      "date": "2022-09-20",
      "open": "8.70",
      "high": "8.88",
      "low": "8.37",
      "close": "8.48",
      "volume": "1167810"
    },
    {
      "date": "2022-09-21",
      "open": "8.48",
      "high": "8.86",
      "low": "8.30",
      "close": "8.30",
      "volume": "1207623"
    },
    {
      "date": "2022-09-22",
      "open": "8.19",
      "high": "8.2104",
      "low": "7.77",
      "close": "7.84",
      "volume": "1371582"
    },
    {
      "date": "2022-09-23",
      "open": "7.60",
      "high": "7.76",
      "low": "6.9329",
      "close": "7.11",
      "volume": "2082059"
    },
    {
      "date": "2022-09-26",
      "open": "7.01",
      "high": "7.4183",
      "low": "7.01",
      "close": "7.09",
      "volume": "978440"
    },
    {
      "date": "2022-09-27",
      "open": "7.23",
      "high": "7.3004",
      "low": "6.86",
      "close": "6.92",
      "volume": "855534"
    },
    {
      "date": "2022-09-28",
      "open": "6.93",
      "high": "7.53",
      "low": "6.90",
      "close": "7.41",
      "volume": "1450146"
    },
    {
      "date": "2022-09-29",
      "open": "7.19",
      "high": "7.26",
      "low": "6.73",
      "close": "7.09",
      "volume": "1618399"
    },
    {
      "date": "2022-09-30",
      "open": "7.10",
      "high": "7.50",
      "low": "7.0038",
      "close": "7.22",
      "volume": "1268647"
    },
    {
      "date": "2022-10-03",
      "open": "7.29",
      "high": "7.33",
      "low": "6.82",
      "close": "7.16",
      "volume": "1231721"
    },
    {
      "date": "2022-10-04",
      "open": "7.27",
      "high": "7.5243",
      "low": "7.25",
      "close": "7.48",
      "volume": "903779"
    },
    {
      "date": "2022-10-05",
      "open": "7.44",
      "high": "7.44",
      "low": "6.93",
      "close": "7.13",
      "volume": "777485"
    },
    {
      "date": "2022-10-06",
      "open": "7.37",
      "high": "7.82",
      "low": "7.23",
      "close": "7.51",
      "volume": "1493356"
    },
    {
      "date": "2022-10-07",
      "open": "7.35",
      "high": "7.44",
      "low": "7.115",
      "close": "7.18",
      "volume": "946211"
    },
    {
      "date": "2022-10-10",
      "open": "7.25",
      "high": "7.35",
      "low": "7.08",
      "close": "7.31",
      "volume": "438495"
    },
    {
      "date": "2022-10-11",
      "open": "7.31",
      "high": "7.34",
      "low": "7.01",
      "close": "7.14",
      "volume": "679865"
    },
    {
      "date": "2022-10-12",
      "open": "7.06",
      "high": "7.21",
      "low": "6.86",
      "close": "7.06",
      "volume": "600479"
    },
    {
      "date": "2022-10-13",
      "open": "6.84",
      "high": "7.33",
      "low": "6.80",
      "close": "7.28",
      "volume": "577245"
    },
    {
      "date": "2022-10-14",
      "open": "7.36",
      "high": "7.54",
      "low": "7.16",
      "close": "7.28",
      "volume": "534270"
    },
    {
      "date": "2022-10-17",
      "open": "7.30",
      "high": "7.775",
      "low": "7.30",
      "close": "7.55",
      "volume": "1252499"
    },
    {
      "date": "2022-10-18",
      "open": "7.73",
      "high": "7.79",
      "low": "7.14",
      "close": "7.18",
      "volume": "897394"
    },
    {
      "date": "2022-10-19",
      "open": "7.00",
      "high": "7.20",
      "low": "6.80",
      "close": "6.84",
      "volume": "875707"
    },
    {
      "date": "2022-10-20",
      "open": "6.81",
      "high": "7.10",
      "low": "6.55",
      "close": "6.63",
      "volume": "730207"
    },
    {
      "date": "2022-10-21",
      "open": "6.60",
      "high": "6.6786",
      "low": "6.33",
      "close": "6.36",
      "volume": "1000300"
    },
    {
      "date": "2022-10-24",
      "open": "6.39",
      "high": "6.39",
      "low": "5.86",
      "close": "5.98",
      "volume": "1146859"
    },
    {
      "date": "2022-10-25",
      "open": "6.03",
      "high": "6.45",
      "low": "6.00",
      "close": "6.31",
      "volume": "1100906"
    },
    {
      "date": "2022-10-26",
      "open": "6.25",
      "high": "6.37",
      "low": "6.07",
      "close": "6.14",
      "volume": "1023705"
    },
    {
      "date": "2022-10-27",
      "open": "6.15",
      "high": "6.17",
      "low": "5.90",
      "close": "5.91",
      "volume": "987777"
    },
    {
      "date": "2022-10-28",
      "open": "6.10",
      "high": "6.588",
      "low": "6.02",
      "close": "6.52",
      "volume": "1079358"
    },
    {
      "date": "2022-10-31",
      "open": "6.60",
      "high": "7.7297",
      "low": "6.57",
      "close": "7.23",
      "volume": "1818857"
    },
    {
      "date": "2022-11-01",
      "open": "7.49",
      "high": "7.49",
      "low": "6.77",
      "close": "6.87",
      "volume": "971349"
    },
    {
      "date": "2022-11-02",
      "open": "6.85",
      "high": "6.90",
      "low": "6.33",
      "close": "6.33",
      "volume": "891857"
    },
    {
      "date": "2022-11-03",
      "open": "6.30",
      "high": "6.474",
      "low": "6.20",
      "close": "6.21",
      "volume": "505927"
    },
    {
      "date": "2022-11-04",
      "open": "6.41",
      "high": "6.75",
      "low": "6.32",
      "close": "6.71",
      "volume": "1015793"
    },
    {
      "date": "2022-11-07",
      "open": "6.90",
      "high": "7.6559",
      "low": "6.74",
      "close": "7.43",
      "volume": "1812122"
    },
    {
      "date": "2022-11-08",
      "open": "7.46",
      "high": "7.89",
      "low": "7.00",
      "close": "7.27",
      "volume": "1800100"
    },
    {
      "date": "2022-11-09",
      "open": "7.25",
      "high": "7.40",
      "low": "6.53",
      "close": "6.63",
      "volume": "1575018"
    },
    {
      "date": "2022-11-10",
      "open": "7.15",
      "high": "7.45",
      "low": "6.78",
      "close": "7.44",
      "volume": "1324976"
    },
    {
      "date": "2022-11-11",
      "open": "7.32",
      "high": "8.9799",
      "low": "6.99",
      "close": "8.83",
      "volume": "4129595"
    },
    {
      "date": "2022-11-14",
      "open": "10.20",
      "high": "10.21",
      "low": "7.91",
      "close": "7.99",
      "volume": "9011357"
    },
    {
      "date": "2022-11-15",
      "open": "8.12",
      "high": "8.20",
      "low": "7.34",
      "close": "7.505",
      "volume": "3331674"
    },
    {
      "date": "2022-11-16",
      "open": "7.46",
      "high": "7.46",
      "low": "6.68",
      "close": "6.70",
      "volume": "2079800"
    },
    {
      "date": "2022-11-17",
      "open": "6.55",
      "high": "7.02",
      "low": "6.55",
      "close": "6.76",
      "volume": "1522716"
    },
    {
      "date": "2022-11-18",
      "open": "6.83",
      "high": "7.06",
      "low": "6.56",
      "close": "6.60",
      "volume": "1096073"
    },
    {
      "date": "2022-11-21",
      "open": "6.66",
      "high": "6.675",
      "low": "6.28",
      "close": "6.51",
      "volume": "1034541"
    },
    {
      "date": "2022-11-22",
      "open": "6.56",
      "high": "6.87",
      "low": "6.3501",
      "close": "6.48",
      "volume": "1314738"
    },
    {
      "date": "2022-11-23",
      "open": "6.75",
      "high": "6.88",
      "low": "6.481",
      "close": "6.66",
      "volume": "1050784"
    },
    {
      "date": "2022-11-25",
      "open": "6.70",
      "high": "6.70",
      "low": "6.435",
      "close": "6.62",
      "volume": "387970"
    },
    {
      "date": "2022-11-28",
      "open": "6.51",
      "high": "6.51",
      "low": "6.28",
      "close": "6.35",
      "volume": "803791"
    },
    {
      "date": "2022-11-29",
      "open": "6.30",
      "high": "6.50",
      "low": "6.2874",
      "close": "6.34",
      "volume": "797330"
    },
    {
      "date": "2022-11-30",
      "open": "5.735",
      "high": "5.8986",
      "low": "5.60",
      "close": "5.77",
      "volume": "8875619"
    },
    {
      "date": "2022-12-01",
      "open": "5.80",
      "high": "6.00",
      "low": "5.70",
      "close": "5.75",
      "volume": "2391259"
    },
    {
      "date": "2022-12-02",
      "open": "5.70",
      "high": "5.96",
      "low": "5.65",
      "close": "5.82",
      "volume": "1420197"
    },
    {
      "date": "2022-12-05",
      "open": "6.02",
      "high": "6.05",
      "low": "5.54",
      "close": "5.58",
      "volume": "2496075"
    },
    {
      "date": "2022-12-06",
      "open": "5.55",
      "high": "5.585",
      "low": "4.66",
      "close": "4.87",
      "volume": "4311030"
    },
    {
      "date": "2022-12-07",
      "open": "4.93",
      "high": "4.93",
      "low": "4.33",
      "close": "4.54",
      "volume": "5682893"
    },
    {
      "date": "2022-12-08",
      "open": "4.63",
      "high": "4.65",
      "low": "4.25",
      "close": "4.48",
      "volume": "2103733"
    },
    {
      "date": "2022-12-09",
      "open": "4.55",
      "high": "4.55",
      "low": "4.26",
      "close": "4.27",
      "volume": "1253086"
    },
    {
      "date": "2022-12-12",
      "open": "4.29",
      "high": "4.38",
      "low": "4.20",
      "close": "4.38",
      "volume": "1390190"
    },
    {
      "date": "2022-12-13",
      "open": "4.50",
      "high": "4.53",
      "low": "3.91",
      "close": "3.96",
      "volume": "3623950"
    },
    {
      "date": "2022-12-14",
      "open": "3.98",
      "high": "4.1288",
      "low": "3.90",
      "close": "3.96",
      "volume": "2627458"
    },
    {
      "date": "2022-12-15",
      "open": "3.88",
      "high": "4.19",
      "low": "3.78",
      "close": "3.84",
      "volume": "2850669"
    },
    {
      "date": "2022-12-16",
      "open": "3.90",
      "high": "4.02",
      "low": "3.79",
      "close": "3.86",
      "volume": "1988883"
    },
    {
      "date": "2022-12-19",
      "open": "3.84",
      "high": "3.87",
      "low": "3.63",
      "close": "3.81",
      "volume": "1687375"
    },
    {
      "date": "2022-12-20",
      "open": "3.79",
      "high": "4.0299",
      "low": "3.68",
      "close": "3.68",
      "volume": "1990985"
    },
    {
      "date": "2022-12-21",
      "open": "3.75",
      "high": "3.86",
      "low": "3.69",
      "close": "3.77",
      "volume": "1690372"
    },
    {
      "date": "2022-12-22",
      "open": "3.81",
      "high": "3.835",
      "low": "3.62",
      "close": "3.79",
      "volume": "1530407"
    },
    {
      "date": "2022-12-23",
      "open": "3.80",
      "high": "4.1572",
      "low": "3.715",
      "close": "3.97",
      "volume": "1977589"
    },
    {
      "date": "2022-12-27",
      "open": "4.00",
      "high": "4.05",
      "low": "3.63",
      "close": "3.65",
      "volume": "2056485"
    },
    {
      "date": "2022-12-28",
      "open": "3.68",
      "high": "3.82",
      "low": "3.55",
      "close": "3.76",
      "volume": "1545879"
    },
    {
      "date": "2022-12-29",
      "open": "3.76",
      "high": "4.40",
      "low": "3.76",
      "close": "4.33",
      "volume": "2473999"
    },
    {
      "date": "2022-12-30",
      "open": "4.40",
      "high": "4.835",
      "low": "4.20",
      "close": "4.82",
      "volume": "2616700"
    },
    {
      "date": "2023-01-03",
      "open": "4.87",
      "high": "4.98",
      "low": "4.33",
      "close": "4.46",
      "volume": "2021552"
    },
    {
      "date": "2023-01-04",
      "open": "4.47",
      "high": "4.695",
      "low": "4.36",
      "close": "4.60",
      "volume": "1136267"
    },
    {
      "date": "2023-01-05",
      "open": "4.53",
      "high": "4.61",
      "low": "4.325",
      "close": "4.54",
      "volume": "932829"
    },
    {
      "date": "2023-01-06",
      "open": "4.59",
      "high": "4.77",
      "low": "4.425",
      "close": "4.75",
      "volume": "1090962"
    },
    {
      "date": "2023-01-09",
      "open": "4.90",
      "high": "4.99",
      "low": "4.74",
      "close": "4.78",
      "volume": "1220665"
    },
    {
      "date": "2023-01-10",
      "open": "4.84",
      "high": "4.935",
      "low": "4.69",
      "close": "4.88",
      "volume": "1056551"
    },
    {
      "date": "2023-01-11",
      "open": "4.88",
      "high": "5.12",
      "low": "4.771",
      "close": "5.02",
      "volume": "1804978"
    },
    {
      "date": "2023-01-12",
      "open": "5.11",
      "high": "5.35",
      "low": "4.83",
      "close": "5.33",
      "volume": "2569926"
    },
    {
      "date": "2023-01-13",
      "open": "5.20",
      "high": "5.28",
      "low": "5.03",
      "close": "5.19",
      "volume": "1101058"
    },
    {
      "date": "2023-01-17",
      "open": "5.20",
      "high": "5.595",
      "low": "5.145",
      "close": "5.50",
      "volume": "1690737"
    },
    {
      "date": "2023-01-18",
      "open": "5.54",
      "high": "5.615",
      "low": "5.05",
      "close": "5.10",
      "volume": "1463770"
    },
    {
      "date": "2023-01-19",
      "open": "4.93",
      "high": "5.13",
      "low": "4.8601",
      "close": "5.02",
      "volume": "853585"
    },
    {
      "date": "2023-01-20",
      "open": "5.03",
      "high": "5.17",
      "low": "4.92",
      "close": "5.15",
      "volume": "1024914"
    },
    {
      "date": "2023-01-23",
      "open": "5.21",
      "high": "5.3591",
      "low": "5.03",
      "close": "5.32",
      "volume": "1007668"
    },
    {
      "date": "2023-01-24",
      "open": "5.25",
      "high": "5.3599",
      "low": "5.085",
      "close": "5.17",
      "volume": "711128"
    },
    {
      "date": "2023-01-25",
      "open": "5.03",
      "high": "5.26",
      "low": "4.90",
      "close": "5.22",
      "volume": "743927"
    },
    {
      "date": "2023-01-26",
      "open": "5.37",
      "high": "5.39",
      "low": "5.02",
      "close": "5.09",
      "volume": "682052"
    },
    {
      "date": "2023-01-27",
      "open": "5.05",
      "high": "5.39",
      "low": "5.02",
      "close": "5.35",
      "volume": "1196659"
    },
    {
      "date": "2023-01-30",
      "open": "5.21",
      "high": "5.35",
      "low": "5.0488",
      "close": "5.11",
      "volume": "825603"
    },
    {
      "date": "2023-01-31",
      "open": "5.10",
      "high": "5.43",
      "low": "5.10",
      "close": "5.385",
      "volume": "973693"
    },
    {
      "date": "2023-02-01",
      "open": "5.46",
      "high": "5.71",
      "low": "5.235",
      "close": "5.57",
      "volume": "1850765"
    },
    {
      "date": "2023-02-02",
      "open": "5.68",
      "high": "6.24",
      "low": "5.63",
      "close": "5.87",
      "volume": "2519373"
    },
    {
      "date": "2023-02-03",
      "open": "5.91",
      "high": "6.605",
      "low": "5.6701",
      "close": "6.09",
      "volume": "2657652"
    },
    {
      "date": "2023-02-06",
      "open": "6.14",
      "high": "6.20",
      "low": "5.80",
      "close": "6.04",
      "volume": "1973944"
    },
    {
      "date": "2023-02-07",
      "open": "6.09",
      "high": "6.38",
      "low": "5.83",
      "close": "6.05",
      "volume": "1322062"
    },
    {
      "date": "2023-02-08",
      "open": "6.00",
      "high": "6.1584",
      "low": "5.84",
      "close": "5.91",
      "volume": "861589"
    },
    {
      "date": "2023-02-09",
      "open": "5.93",
      "high": "6.19",
      "low": "5.865",
      "close": "5.95",
      "volume": "1585180"
    },
    {
      "date": "2023-02-10",
      "open": "6.20",
      "high": "6.49",
      "low": "5.71",
      "close": "5.87",
      "volume": "2904985"
    },
    {
      "date": "2023-02-13",
      "open": "5.97",
      "high": "5.995",
      "low": "5.57",
      "close": "5.99",
      "volume": "1476525"
    },
    {
      "date": "2023-02-14",
      "open": "5.82",
      "high": "6.23",
      "low": "5.72",
      "close": "6.20",
      "volume": "1812383"
    },
    {
      "date": "2023-02-15",
      "open": "6.165",
      "high": "6.535",
      "low": "6.14",
      "close": "6.49",
      "volume": "1655367"
    },
    {
      "date": "2023-02-16",
      "open": "6.38",
      "high": "6.43",
      "low": "6.23",
      "close": "6.26",
      "volume": "1416382"
    },
    {
      "date": "2023-02-17",
      "open": "6.30",
      "high": "6.50",
      "low": "6.11",
      "close": "6.47",
      "volume": "1124644"
    },
    {
      "date": "2023-02-21",
      "open": "6.40",
      "high": "6.431",
      "low": "5.88",
      "close": "5.88",
      "volume": "1304665"
    },
    {
      "date": "2023-02-22",
      "open": "5.89",
      "high": "6.24",
      "low": "5.85",
      "close": "6.105",
      "volume": "1201072"
    },
    {
      "date": "2023-02-23",
      "open": "6.26",
      "high": "6.28",
      "low": "6.0113",
      "close": "6.07",
      "volume": "1268032"
    },
    {
      "date": "2023-02-24",
      "open": "5.90",
      "high": "6.2101",
      "low": "5.85",
      "close": "5.96",
      "volume": "1420703"
    },
    {
      "date": "2023-02-27",
      "open": "6.085",
      "high": "6.44",
      "low": "6.01",
      "close": "6.34",
      "volume": "1723083"
    },
    {
      "date": "2023-02-28",
      "open": "6.43",
      "high": "6.73",
      "low": "6.34",
      "close": "6.44",
      "volume": "1758736"
    },
    {
      "date": "2023-03-01",
      "open": "6.43",
      "high": "6.49",
      "low": "5.82",
      "close": "5.99",
      "volume": "2718379"
    },
    {
      "date": "2023-03-02",
      "open": "5.85",
      "high": "5.92",
      "low": "5.5723",
      "close": "5.88",
      "volume": "1712974"
    },
    {
      "date": "2023-03-03",
      "open": "5.96",
      "high": "6.35",
      "low": "5.83",
      "close": "6.24",
      "volume": "1581962"
    },
    {
      "date": "2023-03-06",
      "open": "6.35",
      "high": "7.14",
      "low": "6.3171",
      "close": "6.98",
      "volume": "3209879"
    },
    {
      "date": "2023-03-07",
      "open": "7.02",
      "high": "7.07",
      "low": "6.52",
      "close": "6.80",
      "volume": "1910765"
    },
    {
      "date": "2023-03-08",
      "open": "6.84",
      "high": "6.96",
      "low": "6.77",
      "close": "6.90",
      "volume": "1033644"
    },
    {
      "date": "2023-03-09",
      "open": "6.965",
      "high": "7.00",
      "low": "6.40",
      "close": "6.40",
      "volume": "1558664"
    },
    {
      "date": "2023-03-10",
      "open": "6.35",
      "high": "6.57",
      "low": "5.74",
      "close": "6.01",
      "volume": "3092525"
    },
    {
      "date": "2023-03-13",
      "open": "5.73",
      "high": "6.04",
      "low": "5.5806",
      "close": "5.94",
      "volume": "1396506"
    },
    {
      "date": "2023-03-14",
      "open": "6.08",
      "high": "6.40",
      "low": "6.02",
      "close": "6.17",
      "volume": "1669591"
    },
    {
      "date": "2023-03-15",
      "open": "5.94",
      "high": "6.16",
      "low": "5.85",
      "close": "6.05",
      "volume": "1353755"
    },
    {
      "date": "2023-03-16",
      "open": "6.00",
      "high": "6.33",
      "low": "5.9115",
      "close": "6.29",
      "volume": "1285871"
    },
    {
      "date": "2023-03-17",
      "open": "6.25",
      "high": "6.3238",
      "low": "5.99",
      "close": "6.13",
      "volume": "2182152"
    },
    {
      "date": "2023-03-20",
      "open": "6.11",
      "high": "6.19",
      "low": "5.969",
      "close": "6.04",
      "volume": "949069"
    },
    {
      "date": "2023-03-21",
      "open": "6.16",
      "high": "6.29",
      "low": "6.00",
      "close": "6.20",
      "volume": "1102375"
    },
    {
      "date": "2023-03-22",
      "open": "6.22",
      "high": "6.306",
      "low": "5.91",
      "close": "5.91",
      "volume": "2338189"
    },
    {
      "date": "2023-03-23",
      "open": "5.99",
      "high": "6.14",
      "low": "5.7573",
      "close": "5.81",
      "volume": "1061636"
    },
    {
      "date": "2023-03-24",
      "open": "5.75",
      "high": "6.015",
      "low": "5.675",
      "close": "5.94",
      "volume": "1270370"
    },
    {
      "date": "2023-03-27",
      "open": "5.95",
      "high": "6.02",
      "low": "5.74",
      "close": "5.84",
      "volume": "674998"
    },
    {
      "date": "2023-03-28",
      "open": "5.80",
      "high": "6.04",
      "low": "5.5101",
      "close": "5.62",
      "volume": "2110400"
    },
    {
      "date": "2023-03-29",
      "open": "5.80",
      "high": "6.37",
      "low": "5.77",
      "close": "6.35",
      "volume": "1624291"
    },
    {
      "date": "2023-03-30",
      "open": "6.49",
      "high": "6.52",
      "low": "6.2923",
      "close": "6.42",
      "volume": "1852059"
    },
    {
      "date": "2023-03-31",
      "open": "4.89",
      "high": "5.549",
      "low": "4.6405",
      "close": "5.08",
      "volume": "8363278"
    },
    {
      "date": "2023-04-03",
      "open": "5.11",
      "high": "5.11",
      "low": "4.66",
      "close": "4.83",
      "volume": "3442892"
    },
    {
      "date": "2023-04-04",
      "open": "4.72",
      "high": "4.835",
      "low": "4.28",
      "close": "4.49",
      "volume": "3970665"
    },
    {
      "date": "2023-04-05",
      "open": "4.49",
      "high": "4.49",
      "low": "4.16",
      "close": "4.25",
      "volume": "1598619"
    },
    {
      "date": "2023-04-06",
      "open": "4.14",
      "high": "4.47",
      "low": "4.0999",
      "close": "4.36",
      "volume": "1584813"
    },
    {
      "date": "2023-04-10",
      "open": "4.29",
      "high": "4.50",
      "low": "4.29",
      "close": "4.48",
      "volume": "1037693"
    },
    {
      "date": "2023-04-11",
      "open": "4.46",
      "high": "4.61",
      "low": "4.45",
      "close": "4.48",
      "volume": "1375481"
    },
    {
      "date": "2023-04-12",
      "open": "4.48",
      "high": "4.5586",
      "low": "4.25",
      "close": "4.37",
      "volume": "1603046"
    },
    {
      "date": "2023-04-13",
      "open": "4.40",
      "high": "4.45",
      "low": "4.04",
      "close": "4.07",
      "volume": "2774851"
    },
    {
      "date": "2023-04-14",
      "open": "4.05",
      "high": "4.05",
      "low": "3.82",
      "close": "3.87",
      "volume": "2865595"
    },
    {
      "date": "2023-04-17",
      "open": "4.09",
      "high": "4.53",
      "low": "4.0501",
      "close": "4.30",
      "volume": "3342616"
    },
    {
      "date": "2023-04-18",
      "open": "4.41",
      "high": "4.47",
      "low": "4.23",
      "close": "4.44",
      "volume": "1267730"
    },
    {
      "date": "2023-04-19",
      "open": "4.40",
      "high": "4.55",
      "low": "4.33",
      "close": "4.53",
      "volume": "1380738"
    },
    {
      "date": "2023-04-20",
      "open": "4.49",
      "high": "4.63",
      "low": "4.38",
      "close": "4.43",
      "volume": "720224"
    },
    {
      "date": "2023-04-21",
      "open": "4.44",
      "high": "4.4503",
      "low": "4.255",
      "close": "4.29",
      "volume": "885588"
    },
    {
      "date": "2023-04-24",
      "open": "4.28",
      "high": "4.48",
      "low": "4.085",
      "close": "4.36",
      "volume": "1814082"
    },
    {
      "date": "2023-04-25",
      "open": "5.13",
      "high": "5.17",
      "low": "4.28",
      "close": "4.44",
      "volume": "12784750"
    },
    {
      "date": "2023-04-26",
      "open": "4.55",
      "high": "5.27",
      "low": "4.51",
      "close": "5.15",
      "volume": "6223148"
    },
    {
      "date": "2023-04-27",
      "open": "5.22",
      "high": "5.57",
      "low": "4.97",
      "close": "5.17",
      "volume": "3492246"
    },
    {
      "date": "2023-04-28",
      "open": "5.17",
      "high": "5.38",
      "low": "5.1001",
      "close": "5.31",
      "volume": "2283140"
    },
    {
      "date": "2023-05-01",
      "open": "5.30",
      "high": "5.30",
      "low": "4.69",
      "close": "4.70",
      "volume": "2771509"
    },
    {
      "date": "2023-05-02",
      "open": "4.72",
      "high": "4.7631",
      "low": "4.43",
      "close": "4.64",
      "volume": "1750136"
    },
    {
      "date": "2023-05-03",
      "open": "4.64",
      "high": "4.86",
      "low": "4.60",
      "close": "4.74",
      "volume": "1248824"
    },
    {
      "date": "2023-05-04",
      "open": "4.71",
      "high": "4.79",
      "low": "4.595",
      "close": "4.78",
      "volume": "785041"
    },
    {
      "date": "2023-05-05",
      "open": "4.85",
      "high": "5.06",
      "low": "4.77",
      "close": "5.06",
      "volume": "1082650"
    },
    {
      "date": "2023-05-08",
      "open": "5.04",
      "high": "5.25",
      "low": "4.931",
      "close": "5.05",
      "volume": "1394822"
    },
    {
      "date": "2023-05-09",
      "open": "5.03",
      "high": "5.16",
      "low": "4.89",
      "close": "5.16",
      "volume": "846216"
    },
    {
      "date": "2023-05-10",
      "open": "5.20",
      "high": "5.2703",
      "low": "5.08",
      "close": "5.14",
      "volume": "1028929"
    },
    {
      "date": "2023-05-11",
      "open": "5.06",
      "high": "5.22",
      "low": "4.92",
      "close": "5.13",
      "volume": "1743849"
    },
    {
      "date": "2023-05-12",
      "open": "5.23",
      "high": "5.4501",
      "low": "5.095",
      "close": "5.14",
      "volume": "1790366"
    },
    {
      "date": "2023-05-15",
      "open": "5.19",
      "high": "5.19",
      "low": "4.935",
      "close": "4.97",
      "volume": "1517608"
    },
    {
      "date": "2023-05-16",
      "open": "5.00",
      "high": "5.30",
      "low": "4.86",
      "close": "4.93",
      "volume": "1755158"
    },
    {
      "date": "2023-05-17",
      "open": "4.98",
      "high": "5.29",
      "low": "4.9701",
      "close": "5.26",
      "volume": "1987072"
    },
    {
      "date": "2023-05-18",
      "open": "5.22",
      "high": "5.34",
      "low": "5.10",
      "close": "5.26",
      "volume": "997695"
    },
    {
      "date": "2023-05-19",
      "open": "5.36",
      "high": "5.41",
      "low": "5.19",
      "close": "5.28",
      "volume": "1534918"
    },
    {
      "date": "2023-05-22",
      "open": "5.31",
      "high": "5.815",
      "low": "5.28",
      "close": "5.70",
      "volume": "2119807"
    },
    {
      "date": "2023-05-23",
      "open": "5.75",
      "high": "6.06",
      "low": "5.39",
      "close": "5.45",
      "volume": "2440189"
    },
    {
      "date": "2023-05-24",
      "open": "5.41",
      "high": "5.4103",
      "low": "5.135",
      "close": "5.25",
      "volume": "1385477"
    },
    {
      "date": "2023-05-25",
      "open": "5.30",
      "high": "5.35",
      "low": "5.13",
      "close": "5.15",
      "volume": "981006"
    },
    {
      "date": "2023-05-26",
      "open": "5.13",
      "high": "5.51",
      "low": "5.13",
      "close": "5.47",
      "volume": "1084302"
    },
    {
      "date": "2023-05-30",
      "open": "5.50",
      "high": "5.56",
      "low": "5.25",
      "close": "5.44",
      "volume": "956791"
    },
    {
      "date": "2023-05-31",
      "open": "5.40",
      "high": "5.44",
      "low": "5.28",
      "close": "5.42",
      "volume": "645353"
    },
    {
      "date": "2023-06-01",
      "open": "5.39",
      "high": "5.68",
      "low": "5.33",
      "close": "5.60",
      "volume": "862719"
    },
    {
      "date": "2023-06-02",
      "open": "5.60",
      "high": "5.719",
      "low": "5.455",
      "close": "5.62",
      "volume": "1143703"
    },
    {
      "date": "2023-06-05",
      "open": "5.64",
      "high": "5.73",
      "low": "5.46",
      "close": "5.67",
      "volume": "780534"
    },
    {
      "date": "2023-06-06",
      "open": "5.55",
      "high": "5.90",
      "low": "5.5308",
      "close": "5.83",
      "volume": "1023145"
    },
    {
      "date": "2023-06-07",
      "open": "5.93",
      "high": "5.9901",
      "low": "5.77",
      "close": "5.79",
      "volume": "993674"
    },
    {
      "date": "2023-06-08",
      "open": "5.78",
      "high": "5.85",
      "low": "5.595",
      "close": "5.80",
      "volume": "921119"
    },
    {
      "date": "2023-06-09",
      "open": "5.83",
      "high": "5.91",
      "low": "5.64",
      "close": "5.75",
      "volume": "974055"
    },
    {
      "date": "2023-06-12",
      "open": "5.77",
      "high": "5.91",
      "low": "5.725",
      "close": "5.87",
      "volume": "798855"
    },
    {
      "date": "2023-06-13",
      "open": "5.90",
      "high": "6.135",
      "low": "5.83",
      "close": "5.94",
      "volume": "1157247"
    },
    {
      "date": "2023-06-14",
      "open": "5.98",
      "high": "6.135",
      "low": "5.83",
      "close": "5.92",
      "volume": "936580"
    },
    {
      "date": "2023-06-15",
      "open": "5.90",
      "high": "6.0109",
      "low": "5.65",
      "close": "5.76",
      "volume": "1387257"
    },
    {
      "date": "2023-06-16",
      "open": "5.85",
      "high": "6.03",
      "low": "5.82",
      "close": "5.92",
      "volume": "1321679"
    },
    {
      "date": "2023-06-20",
      "open": "5.90",
      "high": "6.19",
      "low": "5.84",
      "close": "6.12",
      "volume": "1104291"
    },
    {
      "date": "2023-06-21",
      "open": "6.54",
      "high": "6.568",
      "low": "5.97",
      "close": "6.29",
      "volume": "6057521"
    },
    {
      "date": "2023-06-22",
      "open": "6.28",
      "high": "6.875",
      "low": "6.10",
      "close": "6.83",
      "volume": "2922448"
    },
    {
      "date": "2023-06-23",
      "open": "6.81",
      "high": "7.10",
      "low": "6.73",
      "close": "6.85",
      "volume": "10880840"
    },
    {
      "date": "2023-06-26",
      "open": "6.75",
      "high": "6.94",
      "low": "6.40",
      "close": "6.73",
      "volume": "2306320"
    },
    {
      "date": "2023-06-27",
      "open": "6.77",
      "high": "6.77",
      "low": "6.21",
      "close": "6.37",
      "volume": "3095576"
    },
    {
      "date": "2023-06-28",
      "open": "4.58",
      "high": "4.76",
      "low": "4.485",
      "close": "4.64",
      "volume": "18235490"
    },
    {
      "date": "2023-06-29",
      "open": "4.73",
      "high": "4.75",
      "low": "4.58",
      "close": "4.68",
      "volume": "3226603"
    },
    {
      "date": "2023-06-30",
      "open": "4.70",
      "high": "4.77",
      "low": "4.66",
      "close": "4.70",
      "volume": "2571240"
    },
    {
      "date": "2023-07-03",
      "open": "4.70",
      "high": "4.70",
      "low": "4.55",
      "close": "4.66",
      "volume": "1306694"
    },
    {
      "date": "2023-07-05",
      "open": "4.65",
      "high": "4.65",
      "low": "4.33",
      "close": "4.37",
      "volume": "3442544"
    },
    {
      "date": "2023-07-06",
      "open": "4.30",
      "high": "4.3082",
      "low": "4.075",
      "close": "4.20",
      "volume": "2146429"
    },
    {
      "date": "2023-07-07",
      "open": "4.15",
      "high": "4.25",
      "low": "4.11",
      "close": "4.15",
      "volume": "1737049"
    },
    {
      "date": "2023-07-10",
      "open": "4.23",
      "high": "4.42",
      "low": "4.14",
      "close": "4.40",
      "volume": "1996278"
    },
    {
      "date": "2023-07-11",
      "open": "4.45",
      "high": "4.515",
      "low": "4.35",
      "close": "4.45",
      "volume": "1852416"
    },
    {
      "date": "2023-07-12",
      "open": "4.53",
      "high": "4.55",
      "low": "4.355",
      "close": "4.39",
      "volume": "2189187"
    },
    {
      "date": "2023-07-13",
      "open": "4.39",
      "high": "4.47",
      "low": "4.29",
      "close": "4.43",
      "volume": "2004103"
    },
    {
      "date": "2023-07-14",
      "open": "4.45",
      "high": "4.49",
      "low": "4.22",
      "close": "4.24",
      "volume": "1923573"
    },
    {
      "date": "2023-07-17",
      "open": "4.23",
      "high": "4.25",
      "low": "3.97",
      "close": "4.03",
      "volume": "3464210"
    },
    {
      "date": "2023-07-18",
      "open": "4.03",
      "high": "4.23",
      "low": "4.00",
      "close": "4.14",
      "volume": "1928914"
    },
    {
      "date": "2023-07-19",
      "open": "4.15",
      "high": "4.24",
      "low": "4.04",
      "close": "4.10",
      "volume": "2794507"
    },
    {
      "date": "2023-07-20",
      "open": "4.06",
      "high": "4.21",
      "low": "3.96",
      "close": "4.01",
      "volume": "1655887"
    },
    {
      "date": "2023-07-21",
      "open": "4.07",
      "high": "4.0885",
      "low": "3.78",
      "close": "3.97",
      "volume": "3863249"
    },
    {
      "date": "2023-07-24",
      "open": "3.91",
      "high": "3.98",
      "low": "3.88",
      "close": "3.90",
      "volume": "2012778"
    },
    {
      "date": "2023-07-25",
      "open": "3.93",
      "high": "3.93",
      "low": "3.76",
      "close": "3.83",
      "volume": "2193396"
    },
    {
      "date": "2023-07-26",
      "open": "3.81",
      "high": "3.97",
      "low": "3.77",
      "close": "3.94",
      "volume": "1528517"
    },
    {
      "date": "2023-07-27",
      "open": "3.99",
      "high": "4.06",
      "low": "3.88",
      "close": "3.92",
      "volume": "1695861"
    },
    {
      "date": "2023-07-28",
      "open": "3.95",
      "high": "4.26",
      "low": "3.95",
      "close": "4.24",
      "volume": "1717857"
    },
    {
      "date": "2023-07-31",
      "open": "4.22",
      "high": "4.35",
      "low": "4.1718",
      "close": "4.29",
      "volume": "1295699"
    },
    {
      "date": "2023-08-01",
      "open": "4.30",
      "high": "4.30",
      "low": "4.08",
      "close": "4.25",
      "volume": "1209129"
    },
    {
      "date": "2023-08-02",
      "open": "4.14",
      "high": "4.20",
      "low": "4.07",
      "close": "4.17",
      "volume": "1990686"
    },
    {
      "date": "2023-08-03",
      "open": "4.10",
      "high": "4.32",
      "low": "4.10",
      "close": "4.26",
      "volume": "1008886"
    },
    {
      "date": "2023-08-04",
      "open": "4.28",
      "high": "4.4199",
      "low": "4.17",
      "close": "4.24",
      "volume": "1893516"
    },
    {
      "date": "2023-08-07",
      "open": "4.25",
      "high": "4.40",
      "low": "4.22",
      "close": "4.39",
      "volume": "1061857"
    },
    {
      "date": "2023-08-08",
      "open": "4.29",
      "high": "4.67",
      "low": "4.23",
      "close": "4.63",
      "volume": "2202743"
    },
    {
      "date": "2023-08-09",
      "open": "4.65",
      "high": "4.65",
      "low": "4.30",
      "close": "4.44",
      "volume": "1396749"
    },
    {
      "date": "2023-08-10",
      "open": "4.44",
      "high": "4.5123",
      "low": "4.25",
      "close": "4.28",
      "volume": "1242516"
    },
    {
      "date": "2023-08-11",
      "open": "4.23",
      "high": "4.29",
      "low": "4.17",
      "close": "4.25",
      "volume": "1366584"
    },
    {
      "date": "2023-08-14",
      "open": "4.21",
      "high": "4.48",
      "low": "4.195",
      "close": "4.37",
      "volume": "3031933"
    },
    {
      "date": "2023-08-15",
      "open": "4.54",
      "high": "4.91",
      "low": "3.665",
      "close": "3.685",
      "volume": "6949892"
    },
    {
      "date": "2023-08-16",
      "open": "3.77",
      "high": "3.8899",
      "low": "3.60",
      "close": "3.63",
      "volume": "3744560"
    },
    {
      "date": "2023-08-17",
      "open": "3.70",
      "high": "4.06",
      "low": "3.68",
      "close": "3.90",
      "volume": "2911414"
    },
    {
      "date": "2023-08-18",
      "open": "3.87",
      "high": "3.93",
      "low": "3.785",
      "close": "3.85",
      "volume": "1349575"
    },
    {
      "date": "2023-08-21",
      "open": "3.87",
      "high": "3.945",
      "low": "3.77",
      "close": "3.90",
      "volume": "1408984"
    },
    {
      "date": "2023-08-22",
      "open": "3.92",
      "high": "3.93",
      "low": "3.69",
      "close": "3.77",
      "volume": "1362296"
    },
    {
      "date": "2023-08-23",
      "open": "3.73",
      "high": "3.82",
      "low": "3.73",
      "close": "3.77",
      "volume": "962444"
    },
    {
      "date": "2023-08-24",
      "open": "3.82",
      "high": "3.86",
      "low": "3.65",
      "close": "3.69",
      "volume": "1653774"
    },
    {
      "date": "2023-08-25",
      "open": "3.68",
      "high": "3.815",
      "low": "3.64",
      "close": "3.75",
      "volume": "1046184"
    },
    {
      "date": "2023-08-28",
      "open": "3.80",
      "high": "4.02",
      "low": "3.789",
      "close": "4.00",
      "volume": "1231419"
    },
    {
      "date": "2023-08-29",
      "open": "3.96",
      "high": "4.1579",
      "low": "3.94",
      "close": "4.03",
      "volume": "1193118"
    },
    {
      "date": "2023-08-30",
      "open": "4.01",
      "high": "4.09",
      "low": "3.925",
      "close": "3.96",
      "volume": "929673"
    },
    {
      "date": "2023-08-31",
      "open": "4.00",
      "high": "4.02",
      "low": "3.9101",
      "close": "3.92",
      "volume": "698741"
    },
    {
      "date": "2023-09-01",
      "open": "3.94",
      "high": "4.0599",
      "low": "3.91",
      "close": "3.99",
      "volume": "1061598"
    },
    {
      "date": "2023-09-05",
      "open": "3.96",
      "high": "4.03",
      "low": "3.82",
      "close": "3.88",
      "volume": "969459"
    },
    {
      "date": "2023-09-06",
      "open": "3.87",
      "high": "3.96",
      "low": "3.83",
      "close": "3.90",
      "volume": "1400973"
    },
    {
      "date": "2023-09-07",
      "open": "3.83",
      "high": "3.89",
      "low": "3.75",
      "close": "3.80",
      "volume": "972496"
    },
    {
      "date": "2023-09-08",
      "open": "3.80",
      "high": "3.90",
      "low": "3.715",
      "close": "3.84",
      "volume": "967651"
    },
    {
      "date": "2023-09-11",
      "open": "3.89",
      "high": "3.935",
      "low": "3.855",
      "close": "3.89",
      "volume": "850225"
    },
    {
      "date": "2023-09-12",
      "open": "3.86",
      "high": "4.08",
      "low": "3.86",
      "close": "4.05",
      "volume": "1445978"
    },
    {
      "date": "2023-09-13",
      "open": "4.05",
      "high": "4.11",
      "low": "3.87",
      "close": "4.02",
      "volume": "1417567"
    },
    {
      "date": "2023-09-14",
      "open": "4.03",
      "high": "4.135",
      "low": "3.80",
      "close": "3.84",
      "volume": "1554350"
    },
    {
      "date": "2023-09-15",
      "open": "3.86",
      "high": "3.98",
      "low": "3.76",
      "close": "3.84",
      "volume": "5379818"
    },
    {
      "date": "2023-09-18",
      "open": "3.84",
      "high": "3.945",
      "low": "3.78",
      "close": "3.81",
      "volume": "879881"
    },
    {
      "date": "2023-09-19",
      "open": "3.98",
      "high": "4.32",
      "low": "3.905",
      "close": "4.14",
      "volume": "5464080"
    },
    {
      "date": "2023-09-20",
      "open": "4.16",
      "high": "4.38",
      "low": "4.02",
      "close": "4.04",
      "volume": "2300873"
    },
    {
      "date": "2023-09-21",
      "open": "3.99",
      "high": "4.02",
      "low": "3.80",
      "close": "3.81",
      "volume": "2706446"
    },
    {
      "date": "2023-09-22",
      "open": "3.82",
      "high": "3.98",
      "low": "3.81",
      "close": "3.92",
      "volume": "1041193"
    },
    {
      "date": "2023-09-25",
      "open": "3.88",
      "high": "3.88",
      "low": "3.6583",
      "close": "3.77",
      "volume": "1901838"
    },
    {
      "date": "2023-09-26",
      "open": "3.73",
      "high": "3.861",
      "low": "3.635",
      "close": "3.64",
      "volume": "1395306"
    },
    {
      "date": "2023-09-27",
      "open": "3.65",
      "high": "3.76",
      "low": "3.6119",
      "close": "3.70",
      "volume": "1016526"
    },
    {
      "date": "2023-09-28",
      "open": "3.69",
      "high": "3.76",
      "low": "3.621",
      "close": "3.71",
      "volume": "1197462"
    },
    {
      "date": "2023-09-29",
      "open": "3.75",
      "high": "3.88",
      "low": "3.73",
      "close": "3.80",
      "volume": "938820"
    },
    {
      "date": "2023-10-02",
      "open": "3.81",
      "high": "3.82",
      "low": "3.70",
      "close": "3.72",
      "volume": "1017370"
    },
    {
      "date": "2023-10-03",
      "open": "3.73",
      "high": "3.74",
      "low": "3.60",
      "close": "3.64",
      "volume": "1328929"
    },
    {
      "date": "2023-10-04",
      "open": "3.64",
      "high": "3.81",
      "low": "3.62",
      "close": "3.78",
      "volume": "1057540"
    },
    {
      "date": "2023-10-05",
      "open": "3.78",
      "high": "3.81",
      "low": "3.665",
      "close": "3.75",
      "volume": "613662"
    },
    {
      "date": "2023-10-06",
      "open": "3.72",
      "high": "3.78",
      "low": "3.65",
      "close": "3.72",
      "volume": "921068"
    },
    {
      "date": "2023-10-09",
      "open": "3.67",
      "high": "3.695",
      "low": "3.25",
      "close": "3.27",
      "volume": "2769451"
    },
    {
      "date": "2023-10-10",
      "open": "3.30",
      "high": "3.61",
      "low": "3.23",
      "close": "3.61",
      "volume": "1784652"
    },
    {
      "date": "2023-10-11",
      "open": "3.63",
      "high": "3.70",
      "low": "3.40",
      "close": "3.44",
      "volume": "1464853"
    },
    {
      "date": "2023-10-12",
      "open": "3.43",
      "high": "3.43",
      "low": "3.23",
      "close": "3.25",
      "volume": "1364920"
    },
    {
      "date": "2023-10-13",
      "open": "3.23",
      "high": "3.2688",
      "low": "3.0425",
      "close": "3.06",
      "volume": "1947390"
    },
    {
      "date": "2023-10-16",
      "open": "3.06",
      "high": "3.18",
      "low": "2.975",
      "close": "3.17",
      "volume": "1599651"
    },
    {
      "date": "2023-10-17",
      "open": "3.15",
      "high": "3.38",
      "low": "3.13",
      "close": "3.32",
      "volume": "1111365"
    },
    {
      "date": "2023-10-18",
      "open": "3.28",
      "high": "3.28",
      "low": "3.08",
      "close": "3.09",
      "volume": "985531"
    },
    {
      "date": "2023-10-19",
      "open": "3.09",
      "high": "3.11",
      "low": "2.95",
      "close": "2.99",
      "volume": "1823719"
    },
    {
      "date": "2023-10-20",
      "open": "3.01",
      "high": "3.04",
      "low": "2.90",
      "close": "2.93",
      "volume": "1493695"
    },
    {
      "date": "2023-10-23",
      "open": "2.92",
      "high": "2.92",
      "low": "2.73",
      "close": "2.74",
      "volume": "3054444"
    },
    {
      "date": "2023-10-24",
      "open": "2.80",
      "high": "3.05",
      "low": "2.80",
      "close": "2.87",
      "volume": "1211768"
    },
    {
      "date": "2023-10-25",
      "open": "3.00",
      "high": "3.01",
      "low": "2.845",
      "close": "2.92",
      "volume": "1864930"
    },
    {
      "date": "2023-10-26",
      "open": "2.94",
      "high": "3.33",
      "low": "2.94",
      "close": "3.25",
      "volume": "2201799"
    },
    {
      "date": "2023-10-27",
      "open": "3.28",
      "high": "3.41",
      "low": "3.04",
      "close": "3.05",
      "volume": "1145347"
    },
    {
      "date": "2023-10-30",
      "open": "3.09",
      "high": "3.275",
      "low": "2.97",
      "close": "3.24",
      "volume": "1568593"
    },
    {
      "date": "2023-10-31",
      "open": "3.24",
      "high": "3.38",
      "low": "3.13",
      "close": "3.31",
      "volume": "1490096"
    },
    {
      "date": "2023-11-01",
      "open": "3.30",
      "high": "3.51",
      "low": "3.255",
      "close": "3.47",
      "volume": "1349816"
    },
    {
      "date": "2023-11-02",
      "open": "3.54",
      "high": "3.80",
      "low": "3.54",
      "close": "3.77",
      "volume": "1907525"
    },
    {
      "date": "2023-11-03",
      "open": "3.87",
      "high": "4.32",
      "low": "3.87",
      "close": "4.14",
      "volume": "4030509"
    },
    {
      "date": "2023-11-06",
      "open": "4.10",
      "high": "4.19",
      "low": "3.95",
      "close": "4.01",
      "volume": "1424773"
    },
    {
      "date": "2023-11-07",
      "open": "4.00",
      "high": "4.08",
      "low": "3.8924",
      "close": "3.97",
      "volume": "1582671"
    },
    {
      "date": "2023-11-08",
      "open": "4.00",
      "high": "4.14",
      "low": "3.90",
      "close": "4.09",
      "volume": "1536985"
    },
    {
      "date": "2023-11-09",
      "open": "4.13",
      "high": "4.35",
      "low": "4.05",
      "close": "4.13",
      "volume": "2181010"
    },
    {
      "date": "2023-11-10",
      "open": "4.15",
      "high": "4.35",
      "low": "4.01",
      "close": "4.31",
      "volume": "1733891"
    },
    {
      "date": "2023-11-13",
      "open": "4.35",
      "high": "4.47",
      "low": "3.955",
      "close": "4.00",
      "volume": "3638530"
    },
    {
      "date": "2023-11-14",
      "open": "3.99",
      "high": "3.99",
      "low": "3.55",
      "close": "3.77",
      "volume": "4378317"
    },
    {
      "date": "2023-11-15",
      "open": "4.11",
      "high": "4.9399",
      "low": "4.10",
      "close": "4.66",
      "volume": "8149665"
    },
    {
      "date": "2023-11-16",
      "open": "4.65",
      "high": "4.745",
      "low": "4.41",
      "close": "4.57",
      "volume": "2118846"
    },
    {
      "date": "2023-11-17",
      "open": "4.59",
      "high": "4.89",
      "low": "4.59",
      "close": "4.83",
      "volume": "2303860"
    },
    {
      "date": "2023-11-20",
      "open": "4.85",
      "high": "4.89",
      "low": "4.71",
      "close": "4.78",
      "volume": "1379944"
    },
    {
      "date": "2023-11-21",
      "open": "4.77",
      "high": "4.77",
      "low": "4.25",
      "close": "4.31",
      "volume": "2367908"
    },
    {
      "date": "2023-11-22",
      "open": "4.38",
      "high": "4.475",
      "low": "4.22",
      "close": "4.35",
      "volume": "2107820"
    },
    {
      "date": "2023-11-24",
      "open": "4.33",
      "high": "4.90",
      "low": "4.18",
      "close": "4.84",
      "volume": "2303637"
    },
    {
      "date": "2023-11-27",
      "open": "4.725",
      "high": "4.79",
      "low": "4.52",
      "close": "4.76",
      "volume": "1604165"
    },
    {
      "date": "2023-11-28",
      "open": "4.73",
      "high": "4.77",
      "low": "4.50",
      "close": "4.58",
      "volume": "1479689"
    },
    {
      "date": "2023-11-29",
      "open": "4.66",
      "high": "5.03",
      "low": "4.65",
      "close": "5.02",
      "volume": "2232601"
    },
    {
      "date": "2023-11-30",
      "open": "5.08",
      "high": "5.148",
      "low": "4.80",
      "close": "4.85",
      "volume": "1509269"
    },
    {
      "date": "2023-12-01",
      "open": "4.88",
      "high": "5.195",
      "low": "4.76",
      "close": "5.18",
      "volume": "1742415"
    },
    {
      "date": "2023-12-04",
      "open": "5.19",
      "high": "5.47",
      "low": "4.9295",
      "close": "4.95",
      "volume": "3545171"
    },
    {
      "date": "2023-12-05",
      "open": "4.95",
      "high": "4.99",
      "low": "4.7095",
      "close": "4.83",
      "volume": "1403119"
    },
    {
      "date": "2023-12-06",
      "open": "4.88",
      "high": "5.22",
      "low": "4.83",
      "close": "5.10",
      "volume": "1391016"
    },
    {
      "date": "2023-12-07",
      "open": "5.12",
      "high": "5.13",
      "low": "4.98",
      "close": "5.11",
      "volume": "1010165"
    },
    {
      "date": "2023-12-08",
      "open": "5.11",
      "high": "5.55",
      "low": "5.0811",
      "close": "5.48",
      "volume": "2001269"
    },
    {
      "date": "2023-12-11",
      "open": "5.50",
      "high": "5.50",
      "low": "5.145",
      "close": "5.24",
      "volume": "1606088"
    },
    {
      "date": "2023-12-12",
      "open": "5.22",
      "high": "5.2397",
      "low": "5.015",
      "close": "5.14",
      "volume": "1263403"
    },
    {
      "date": "2023-12-13",
      "open": "5.14",
      "high": "5.265",
      "low": "5.01",
      "close": "5.24",
      "volume": "1721465"
    },
    {
      "date": "2023-12-14",
      "open": "5.35",
      "high": "5.54",
      "low": "5.30",
      "close": "5.49",
      "volume": "1491410"
    },
    {
      "date": "2023-12-15",
      "open": "5.58",
      "high": "5.62",
      "low": "5.35",
      "close": "5.44",
      "volume": "2058122"
    },
    {
      "date": "2023-12-18",
      "open": "5.39",
      "high": "5.40",
      "low": "5.12",
      "close": "5.32",
      "volume": "1690266"
    },
    {
      "date": "2023-12-19",
      "open": "5.37",
      "high": "5.57",
      "low": "5.324",
      "close": "5.56",
      "volume": "1383809"
    },
    {
      "date": "2023-12-20",
      "open": "5.53",
      "high": "5.53",
      "low": "5.155",
      "close": "5.17",
      "volume": "2240315"
    },
    {
      "date": "2023-12-21",
      "open": "5.29",
      "high": "5.84",
      "low": "5.27",
      "close": "5.81",
      "volume": "2569241"
    },
    {
      "date": "2023-12-22",
      "open": "5.79",
      "high": "6.095",
      "low": "5.68",
      "close": "6.07",
      "volume": "2603803"
    },
    {
      "date": "2023-12-26",
      "open": "6.10",
      "high": "6.30",
      "low": "5.9673",
      "close": "6.19",
      "volume": "1808492"
    },
    {
      "date": "2023-12-27",
      "open": "6.19",
      "high": "6.71",
      "low": "6.19",
      "close": "6.36",
      "volume": "3079884"
    },
    {
      "date": "2023-12-28",
      "open": "6.32",
      "high": "6.36",
      "low": "6.03",
      "close": "6.18",
      "volume": "1594024"
    },
    {
      "date": "2023-12-29",
      "open": "6.14",
      "high": "6.14",
      "low": "5.745",
      "close": "6.03",
      "volume": "2501375"
    },
    {
      "date": "2024-01-02",
      "open": "5.86",
      "high": "5.8628",
      "low": "4.60",
      "close": "4.85",
      "volume": "6285232"
    },
    {
      "date": "2024-01-03",
      "open": "5.03",
      "high": "5.13",
      "low": "4.86",
      "close": "4.93",
      "volume": "2925343"
    },
    {
      "date": "2024-01-04",
      "open": "4.93",
      "high": "5.0391",
      "low": "4.82",
      "close": "4.82",
      "volume": "1897637"
    },
    {
      "date": "2024-01-05",
      "open": "4.81",
      "high": "5.11",
      "low": "4.72",
      "close": "5.01",
      "volume": "1503047"
    },
    {
      "date": "2024-01-08",
      "open": "5.02",
      "high": "5.02",
      "low": "4.78",
      "close": "4.94",
      "volume": "1494170"
    },
    {
      "date": "2024-01-09",
      "open": "4.91",
      "high": "5.02",
      "low": "4.8094",
      "close": "4.89",
      "volume": "1024795"
    },
    {
      "date": "2024-01-10",
      "open": "4.90",
      "high": "5.01",
      "low": "4.805",
      "close": "4.95",
      "volume": "1738149"
    },
    {
      "date": "2024-01-11",
      "open": "4.88",
      "high": "4.88",
      "low": "4.20",
      "close": "4.27",
      "volume": "4229650"
    },
    {
      "date": "2024-01-12",
      "open": "4.34",
      "high": "4.52",
      "low": "4.13",
      "close": "4.165",
      "volume": "2341365"
    },
    {
      "date": "2024-01-16",
      "open": "4.17",
      "high": "4.195",
      "low": "4.02",
      "close": "4.13",
      "volume": "1607841"
    },
    {
      "date": "2024-01-17",
      "open": "4.06",
      "high": "4.41",
      "low": "4.02",
      "close": "4.28",
      "volume": "2673361"
    },
    {
      "date": "2024-01-18",
      "open": "4.35",
      "high": "4.46",
      "low": "3.94",
      "close": "4.16",
      "volume": "10205180"
    },
    {
      "date": "2024-01-19",
      "open": "3.37",
      "high": "3.47",
      "low": "3.05",
      "close": "3.09",
      "volume": "44527540"
    },
    {
      "date": "2024-01-22",
      "open": "3.28",
      "high": "3.35",
      "low": "3.06",
      "close": "3.10",
      "volume": "10325760"
    },
    {
      "date": "2024-01-23",
      "open": "3.13",
      "high": "3.21",
      "low": "2.97",
      "close": "3.12",
      "volume": "13234760"
    },
    {
      "date": "2024-01-24",
      "open": "3.21",
      "high": "3.2705",
      "low": "3.05",
      "close": "3.08",
      "volume": "5925617"
    },
    {
      "date": "2024-01-25",
      "open": "3.08",
      "high": "3.10",
      "low": "2.935",
      "close": "2.95",
      "volume": "4302043"
    },
    {
      "date": "2024-01-26",
      "open": "2.99",
      "high": "3.04",
      "low": "2.77",
      "close": "2.79",
      "volume": "6338969"
    },
    {
      "date": "2024-01-29",
      "open": "2.85",
      "high": "3.08",
      "low": "2.76",
      "close": "3.07",
      "volume": "5425802"
    },
    {
      "date": "2024-01-30",
      "open": "3.09",
      "high": "3.17",
      "low": "2.90",
      "close": "2.92",
      "volume": "3772594"
    },
    {
      "date": "2024-01-31",
      "open": "2.95",
      "high": "3.08",
      "low": "2.865",
      "close": "2.87",
      "volume": "3446193"
    },
    {
      "date": "2024-02-01",
      "open": "2.94",
      "high": "2.95",
      "low": "2.78",
      "close": "2.90",
      "volume": "3137831"
    },
    {
      "date": "2024-02-02",
      "open": "2.89",
      "high": "2.89",
      "low": "2.785",
      "close": "2.84",
      "volume": "2578845"
    },
    {
      "date": "2024-02-05",
      "open": "2.90",
      "high": "2.90",
      "low": "2.72",
      "close": "2.77",
      "volume": "2450827"
    },
    {
      "date": "2024-02-06",
      "open": "2.78",
      "high": "2.9156",
      "low": "2.74",
      "close": "2.88",
      "volume": "1865151"
    },
    {
      "date": "2024-02-07",
      "open": "2.86",
      "high": "2.8603",
      "low": "2.59",
      "close": "2.605",
      "volume": "4429336"
    },
    {
      "date": "2024-02-08",
      "open": "2.83",
      "high": "3.18",
      "low": "2.77",
      "close": "3.18",
      "volume": "8298620"
    },
    {
      "date": "2024-02-09",
      "open": "3.25",
      "high": "3.46",
      "low": "3.18",
      "close": "3.43",
      "volume": "5506950"
    },
    {
      "date": "2024-02-12",
      "open": "3.57",
      "high": "3.70",
      "low": "3.46",
      "close": "3.52",
      "volume": "5042142"
    },
    {
      "date": "2024-02-13",
      "open": "3.36",
      "high": "3.42",
      "low": "3.16",
      "close": "3.17",
      "volume": "3087979"
    },
    {
      "date": "2024-02-14",
      "open": "3.27",
      "high": "3.36",
      "low": "3.16",
      "close": "3.32",
      "volume": "2132645"
    },
    {
      "date": "2024-02-15",
      "open": "3.35",
      "high": "3.49",
      "low": "3.2695",
      "close": "3.41",
      "volume": "2860331"
    },
    {
      "date": "2024-02-16",
      "open": "3.50",
      "high": "3.52",
      "low": "3.4009",
      "close": "3.43",
      "volume": "3002462"
    },
    {
      "date": "2024-02-20",
      "open": "3.45",
      "high": "3.51",
      "low": "3.29",
      "close": "3.32",
      "volume": "3120981"
    },
    {
      "date": "2024-02-21",
      "open": "3.30",
      "high": "3.30",
      "low": "3.12",
      "close": "3.16",
      "volume": "2739251"
    },
    {
      "date": "2024-02-22",
      "open": "3.25",
      "high": "3.27",
      "low": "3.065",
      "close": "3.09",
      "volume": "3233549"
    },
    {
      "date": "2024-02-23",
      "open": "3.12",
      "high": "3.13",
      "low": "2.94",
      "close": "2.95",
      "volume": "3847616"
    },
    {
      "date": "2024-02-26",
      "open": "3.01",
      "high": "3.22",
      "low": "2.935",
      "close": "3.20",
      "volume": "2563580"
    },
    {
      "date": "2024-02-27",
      "open": "3.24",
      "high": "3.40",
      "low": "3.24",
      "close": "3.38",
      "volume": "2854543"
    },
    {
      "date": "2024-02-28",
      "open": "3.30",
      "high": "3.31",
      "low": "3.15",
      "close": "3.19",
      "volume": "2917520"
    },
    {
      "date": "2024-02-29",
      "open": "3.24",
      "high": "3.2982",
      "low": "3.17",
      "close": "3.17",
      "volume": "1886968"
    },
    {
      "date": "2024-03-01",
      "open": "3.20",
      "high": "3.325",
      "low": "3.11",
      "close": "3.21",
      "volume": "2058680"
    },
    {
      "date": "2024-03-04",
      "open": "3.25",
      "high": "3.25",
      "low": "3.09",
      "close": "3.12",
      "volume": "2413764"
    },
    {
      "date": "2024-03-05",
      "open": "3.12",
      "high": "3.12",
      "low": "3.00",
      "close": "3.01",
      "volume": "2401864"
    },
    {
      "date": "2024-03-06",
      "open": "3.15",
      "high": "3.19",
      "low": "3.065",
      "close": "3.10",
      "volume": "2521266"
    },
    {
      "date": "2024-03-07",
      "open": "3.10",
      "high": "3.18",
      "low": "2.93",
      "close": "2.95",
      "volume": "3219097"
    },
    {
      "date": "2024-03-08",
      "open": "3.05",
      "high": "3.19",
      "low": "3.00",
      "close": "3.01",
      "volume": "3612142"
    },
    {
      "date": "2024-03-11",
      "open": "3.02",
      "high": "3.115",
      "low": "3.015",
      "close": "3.05",
      "volume": "2926991"
    },
    {
      "date": "2024-03-12",
      "open": "3.05",
      "high": "3.09",
      "low": "2.92",
      "close": "2.98",
      "volume": "3374700"
    },
    {
      "date": "2024-03-13",
      "open": "3.01",
      "high": "3.39",
      "low": "2.955",
      "close": "3.10",
      "volume": "5922438"
    },
    {
      "date": "2024-03-14",
      "open": "3.15",
      "high": "3.16",
      "low": "3.00",
      "close": "3.04",
      "volume": "3451889"
    },
    {
      "date": "2024-03-15",
      "open": "3.03",
      "high": "3.22",
      "low": "3.00",
      "close": "3.14",
      "volume": "10448310"
    },
    {
      "date": "2024-03-18",
      "open": "3.21",
      "high": "3.21",
      "low": "2.96",
      "close": "2.97",
      "volume": "4602250"
    },
    {
      "date": "2024-03-19",
      "open": "2.98",
      "high": "2.98",
      "low": "2.83",
      "close": "2.86",
      "volume": "3011878"
    },
    {
      "date": "2024-03-20",
      "open": "2.91",
      "high": "2.98",
      "low": "2.85",
      "close": "2.95",
      "volume": "3278426"
    },
    {
      "date": "2024-03-21",
      "open": "2.925",
      "high": "2.97",
      "low": "2.764",
      "close": "2.78",
      "volume": "4358728"
    },
    {
      "date": "2024-03-22",
      "open": "2.85",
      "high": "2.86",
      "low": "2.71",
      "close": "2.76",
      "volume": "3290260"
    },
    {
      "date": "2024-03-25",
      "open": "2.75",
      "high": "2.865",
      "low": "2.74",
      "close": "2.84",
      "volume": "2527044"
    },
    {
      "date": "2024-03-26",
      "open": "2.88",
      "high": "2.89",
      "low": "2.81",
      "close": "2.81",
      "volume": "1992742"
    },
    {
      "date": "2024-03-27",
      "open": "2.83",
      "high": "2.90",
      "low": "2.77",
      "close": "2.86",
      "volume": "2312390"
    },
    {
      "date": "2024-03-28",
      "open": "2.92",
      "high": "3.10",
      "low": "2.87",
      "close": "2.90",
      "volume": "3986168"
    },
    {
      "date": "2024-04-01",
      "open": "2.93",
      "high": "2.95",
      "low": "2.61",
      "close": "2.63",
      "volume": "7887736"
    },
    {
      "date": "2024-04-02",
      "open": "2.34",
      "high": "2.36",
      "low": "1.97",
      "close": "2.01",
      "volume": "11977680"
    },
    {
      "date": "2024-04-03",
      "open": "2.02",
      "high": "2.32",
      "low": "1.98",
      "close": "2.32",
      "volume": "7915516"
    },
    {
      "date": "2024-04-04",
      "open": "2.39",
      "high": "2.43",
      "low": "2.25",
      "close": "2.25",
      "volume": "4792270"
    },
    {
      "date": "2024-04-05",
      "open": "2.27",
      "high": "2.30",
      "low": "2.18",
      "close": "2.205",
      "volume": "2805068"
    },
    {
      "date": "2024-04-08",
      "open": "2.26",
      "high": "2.32",
      "low": "2.2206",
      "close": "2.27",
      "volume": "2012069"
    },
    {
      "date": "2024-04-09",
      "open": "2.28",
      "high": "2.35",
      "low": "2.26",
      "close": "2.31",
      "volume": "1350018"
    },
    {
      "date": "2024-04-10",
      "open": "2.25",
      "high": "2.25",
      "low": "2.10",
      "close": "2.14",
      "volume": "3501668"
    },
    {
      "date": "2024-04-11",
      "open": "2.17",
      "high": "2.19",
      "low": "2.05",
      "close": "2.11",
      "volume": "2554028"
    },
    {
      "date": "2024-04-12",
      "open": "2.11",
      "high": "2.20",
      "low": "2.07",
      "close": "2.13",
      "volume": "3180540"
    },
    {
      "date": "2024-04-15",
      "open": "2.16",
      "high": "2.1899",
      "low": "2.08",
      "close": "2.08",
      "volume": "2368525"
    },
    {
      "date": "2024-04-16",
      "open": "2.07",
      "high": "2.08",
      "low": "1.99",
      "close": "2.02",
      "volume": "2569921"
    },
    {
      "date": "2024-04-17",
      "open": "2.06",
      "high": "2.0998",
      "low": "2.03",
      "close": "2.05",
      "volume": "1585679"
    },
    {
      "date": "2024-04-18",
      "open": "2.04",
      "high": "2.21",
      "low": "2.04",
      "close": "2.14",
      "volume": "3126562"
    },
    {
      "date": "2024-04-19",
      "open": "2.10",
      "high": "2.145",
      "low": "2.075",
      "close": "2.09",
      "volume": "2371654"
    },
    {
      "date": "2024-04-22",
      "open": "2.10",
      "high": "2.18",
      "low": "2.065",
      "close": "2.16",
      "volume": "3122885"
    },
    {
      "date": "2024-04-23",
      "open": "2.15",
      "high": "2.21",
      "low": "2.11",
      "close": "2.15",
      "volume": "2239583"
    },
    {
      "date": "2024-04-24",
      "open": "2.16",
      "high": "2.21",
      "low": "2.12",
      "close": "2.14",
      "volume": "1521349"
    },
    {
      "date": "2024-04-25",
      "open": "2.11",
      "high": "2.20",
      "low": "2.10",
      "close": "2.19",
      "volume": "1736481"
    },
    {
      "date": "2024-04-26",
      "open": "2.175",
      "high": "2.25",
      "low": "2.17",
      "close": "2.23",
      "volume": "1430271"
    },
    {
      "date": "2024-04-29",
      "open": "2.26",
      "high": "2.38",
      "low": "2.24",
      "close": "2.33",
      "volume": "1833921"
    },
    {
      "date": "2024-04-30",
      "open": "2.29",
      "high": "2.305",
      "low": "2.20",
      "close": "2.21",
      "volume": "1493624"
    },
    {
      "date": "2024-05-01",
      "open": "2.18",
      "high": "2.35",
      "low": "2.17",
      "close": "2.26",
      "volume": "1439990"
    },
    {
      "date": "2024-05-02",
      "open": "2.29",
      "high": "2.355",
      "low": "2.25",
      "close": "2.30",
      "volume": "1474105"
    },
    {
      "date": "2024-05-03",
      "open": "2.33",
      "high": "2.48",
      "low": "2.325",
      "close": "2.45",
      "volume": "2748030"
    },
    {
      "date": "2024-05-06",
      "open": "2.46",
      "high": "2.60",
      "low": "2.46",
      "close": "2.48",
      "volume": "1704025"
    },
    {
      "date": "2024-05-07",
      "open": "2.42",
      "high": "2.45",
      "low": "2.3036",
      "close": "2.32",
      "volume": "1474320"
    },
    {
      "date": "2024-05-08",
      "open": "2.31",
      "high": "2.35",
      "low": "2.251",
      "close": "2.30",
      "volume": "999877"
    },
    {
      "date": "2024-05-09",
      "open": "2.30",
      "high": "2.36",
      "low": "2.24",
      "close": "2.36",
      "volume": "1248990"
    },
    {
      "date": "2024-05-10",
      "open": "2.37",
      "high": "2.45",
      "low": "2.26",
      "close": "2.26",
      "volume": "1318415"
    },
    {
      "date": "2024-05-13",
      "open": "2.29",
      "high": "2.315",
      "low": "2.12",
      "close": "2.24",
      "volume": "3457262"
    },
    {
      "date": "2024-05-14",
      "open": "2.25",
      "high": "2.58",
      "low": "2.25",
      "close": "2.51",
      "volume": "4175495"
    },
    {
      "date": "2024-05-15",
      "open": "2.60",
      "high": "2.60",
      "low": "2.29",
      "close": "2.39",
      "volume": "11016400"
    },
    {
      "date": "2024-05-16",
      "open": "3.14",
      "high": "4.16",
      "low": "3.07",
      "close": "4.03",
      "volume": "76045580"
    },
    {
      "date": "2024-05-17",
      "open": "4.10",
      "high": "5.12",
      "low": "4.0629",
      "close": "4.54",
      "volume": "35880820"
    },
    {
      "date": "2024-05-20",
      "open": "4.43",
      "high": "5.77",
      "low": "4.34",
      "close": "5.28",
      "volume": "24652910"
    },
    {
      "date": "2024-05-21",
      "open": "5.60",
      "high": "5.69",
      "low": "4.43",
      "close": "4.71",
      "volume": "15850290"
    },
    {
      "date": "2024-05-22",
      "open": "4.60",
      "high": "4.88",
      "low": "4.17",
      "close": "4.655",
      "volume": "8460621"
    },
    {
      "date": "2024-05-23",
      "open": "4.65",
      "high": "4.65",
      "low": "4.00",
      "close": "4.14",
      "volume": "6402720"
    },
    {
      "date": "2024-05-24",
      "open": "4.18",
      "high": "4.76",
      "low": "4.15",
      "close": "4.74",
      "volume": "6523509"
    },
    {
      "date": "2024-05-28",
      "open": "4.99",
      "high": "5.42",
      "low": "4.65",
      "close": "5.33",
      "volume": "10165640"
    },
    {
      "date": "2024-05-29",
      "open": "6.17",
      "high": "9.35",
      "low": "5.68",
      "close": "9.02",
      "volume": "109899300"
    },
    {
      "date": "2024-05-30",
      "open": "9.24",
      "high": "9.40",
      "low": "7.80",
      "close": "8.41",
      "volume": "37895310"
    },
    {
      "date": "2024-05-31",
      "open": "8.51",
      "high": "9.20",
      "low": "7.99",
      "close": "8.275",
      "volume": "15500730"
    },
    {
      "date": "2024-06-03",
      "open": "8.04",
      "high": "8.63",
      "low": "7.56",
      "close": "8.38",
      "volume": "13819490"
    },
    {
      "date": "2024-06-04",
      "open": "8.36",
      "high": "8.70",
      "low": "7.92",
      "close": "8.67",
      "volume": "7824381"
    },
    {
      "date": "2024-06-05",
      "open": "8.72",
      "high": "9.60",
      "low": "8.3889",
      "close": "8.79",
      "volume": "15718870"
    },
    {
      "date": "2024-06-06",
      "open": "8.72",
      "high": "9.49",
      "low": "8.70",
      "close": "9.32",
      "volume": "10087140"
    },
    {
      "date": "2024-06-07",
      "open": "9.16",
      "high": "9.20",
      "low": "8.58",
      "close": "8.62",
      "volume": "7303802"
    },
    {
      "date": "2024-06-10",
      "open": "8.55",
      "high": "8.77",
      "low": "8.09",
      "close": "8.48",
      "volume": "7161070"
    },
    {
      "date": "2024-06-11",
      "open": "8.49",
      "high": "9.95",
      "low": "8.35",
      "close": "9.87",
      "volume": "12057490"
    },
    {
      "date": "2024-06-12",
      "open": "9.70",
      "high": "10.10",
      "low": "9.37",
      "close": "9.76",
      "volume": "10401890"
    },
    {
      "date": "2024-06-13",
      "open": "9.89",
      "high": "10.34",
      "low": "9.74",
      "close": "9.98",
      "volume": "8819458"
    },
    {
      "date": "2024-06-14",
      "open": "9.90",
      "high": "10.325",
      "low": "9.63",
      "close": "10.22",
      "volume": "8097764"
    },
    {
      "date": "2024-06-17",
      "open": "10.33",
      "high": "12.37",
      "low": "10.03",
      "close": "11.75",
      "volume": "22821350"
    },
    {
      "date": "2024-06-18",
      "open": "12.40",
      "high": "12.45",
      "low": "10.91",
      "close": "11.39",
      "volume": "16022840"
    },
    {
      "date": "2024-06-20",
      "open": "11.32",
      "high": "12.05",
      "low": "11.21",
      "close": "11.22",
      "volume": "9697317"
    },
    {
      "date": "2024-06-21",
      "open": "11.00",
      "high": "11.00",
      "low": "10.02",
      "close": "10.08",
      "volume": "10243970"
    },
    {
      "date": "2024-06-24",
      "open": "10.49",
      "high": "10.7695",
      "low": "10.01",
      "close": "10.33",
      "volume": "6696187"
    },
    {
      "date": "2024-06-25",
      "open": "10.21",
      "high": "11.03",
      "low": "9.32",
      "close": "10.98",
      "volume": "8477286"
    },
    {
      "date": "2024-06-26",
      "open": "10.87",
      "high": "11.712",
      "low": "10.78",
      "close": "11.23",
      "volume": "6983679"
    },
    {
      "date": "2024-06-27",
      "open": "10.92",
      "high": "11.84",
      "low": "10.85",
      "close": "11.45",
      "volume": "7057128"
    },
    {
      "date": "2024-06-28",
      "open": "11.45",
      "high": "11.93",
      "low": "11.28",
      "close": "11.61",
      "volume": "14037550"
    },
    {
      "date": "2024-07-01",
      "open": "11.85",
      "high": "12.60",
      "low": "10.78",
      "close": "10.84",
      "volume": "10724780"
    },
    {
      "date": "2024-07-02",
      "open": "10.85",
      "high": "10.98",
      "low": "10.17",
      "close": "10.72",
      "volume": "6933612"
    },
    {
      "date": "2024-07-03",
      "open": "10.73",
      "high": "11.54",
      "low": "10.67",
      "close": "11.37",
      "volume": "4315048"
    },
    {
      "date": "2024-07-05",
      "open": "11.42",
      "high": "12.47",
      "low": "10.98",
      "close": "12.40",
      "volume": "10680990"
    },
    {
      "date": "2024-07-08",
      "open": "12.375",
      "high": "13.09",
      "low": "11.92",
      "close": "12.10",
      "volume": "10601360"
    },
    {
      "date": "2024-07-09",
      "open": "12.00",
      "high": "12.27",
      "low": "11.70",
      "close": "12.14",
      "volume": "4907316"
    },
    {
      "date": "2024-07-10",
      "open": "12.17",
      "high": "12.2167",
      "low": "11.52",
      "close": "11.88",
      "volume": "4864315"
    },
    {
      "date": "2024-07-11",
      "open": "11.86",
      "high": "12.20",
      "low": "11.4101",
      "close": "11.90",
      "volume": "4814269"
    },
    {
      "date": "2024-07-12",
      "open": "11.88",
      "high": "13.14",
      "low": "11.71",
      "close": "13.01",
      "volume": "10820800"
    },
    {
      "date": "2024-07-15",
      "open": "12.60",
      "high": "13.68",
      "low": "12.57",
      "close": "13.48",
      "volume": "7480760"
    },
    {
      "date": "2024-07-16",
      "open": "13.56",
      "high": "13.965",
      "low": "13.15",
      "close": "13.71",
      "volume": "5950117"
    },
    {
      "date": "2024-07-17",
      "open": "13.50",
      "high": "14.0337",
      "low": "12.88",
      "close": "13.40",
      "volume": "4832629"
    },
    {
      "date": "2024-07-18",
      "open": "13.62",
      "high": "13.665",
      "low": "12.32",
      "close": "12.38",
      "volume": "6762351"
    },
    {
      "date": "2024-07-19",
      "open": "12.44",
      "high": "13.48",
      "low": "12.24",
      "close": "12.84",
      "volume": "5369572"
    },
    {
      "date": "2024-07-22",
      "open": "13.12",
      "high": "13.13",
      "low": "12.37",
      "close": "12.80",
      "volume": "4177006"
    },
    {
      "date": "2024-07-23",
      "open": "12.79",
      "high": "14.29",
      "low": "12.75",
      "close": "13.84",
      "volume": "8703935"
    },
    {
      "date": "2024-07-24",
      "open": "13.55",
      "high": "14.0582",
      "low": "13.26",
      "close": "13.36",
      "volume": "5420879"
    },
    {
      "date": "2024-07-25",
      "open": "13.65",
      "high": "16.80",
      "low": "13.60",
      "close": "16.64",
      "volume": "23048940"
    },
    {
      "date": "2024-07-26",
      "open": "16.97",
      "high": "19.48",
      "low": "16.89",
      "close": "18.84",
      "volume": "24661230"
    },
    {
      "date": "2024-07-29",
      "open": "18.795",
      "high": "19.59",
      "low": "17.89",
      "close": "18.87",
      "volume": "13037240"
    },
    {
      "date": "2024-07-30",
      "open": "18.99",
      "high": "20.37",
      "low": "16.98",
      "close": "17.52",
      "volume": "12631410"
    },
    {
      "date": "2024-07-31",
      "open": "17.89",
      "high": "21.28",
      "low": "17.4014",
      "close": "20.68",
      "volume": "16767270"
    },
    {
      "date": "2024-08-01",
      "open": "20.37",
      "high": "21.21",
      "low": "19.25",
      "close": "20.44",
      "volume": "14930040"
    },
    {
      "date": "2024-08-02",
      "open": "19.76",
      "high": "20.21",
      "low": "18.23",
      "close": "18.51",
      "volume": "10146540"
    },
    {
      "date": "2024-08-05",
      "open": "17.95",
      "high": "20.0968",
      "low": "17.11",
      "close": "18.59",
      "volume": "15062690"
    },
    {
      "date": "2024-08-06",
      "open": "19.30",
      "high": "19.96",
      "low": "18.08",
      "close": "19.53",
      "volume": "10259720"
    },
    {
      "date": "2024-08-07",
      "open": "19.70",
      "high": "21.90",
      "low": "19.35",
      "close": "19.64",
      "volume": "14939100"
    },
    {
      "date": "2024-08-08",
      "open": "19.88",
      "high": "22.36",
      "low": "19.59",
      "close": "22.32",
      "volume": "13369050"
    },
    {
      "date": "2024-08-09",
      "open": "22.83",
      "high": "23.04",
      "low": "20.50",
      "close": "21.21",
      "volume": "14796160"
    },
    {
      "date": "2024-08-12",
      "open": "20.96",
      "high": "22.0797",
      "low": "19.51",
      "close": "19.73",
      "volume": "11265510"
    },
    {
      "date": "2024-08-13",
      "open": "19.9499",
      "high": "21.15",
      "low": "19.3601",
      "close": "20.96",
      "volume": "7372979"
    },
    {
      "date": "2024-08-14",
      "open": "21.11",
      "high": "21.73",
      "low": "19.7708",
      "close": "20.81",
      "volume": "10504870"
    },
    {
      "date": "2024-08-15",
      "open": "21.80",
      "high": "33.58",
      "low": "21.58",
      "close": "31.36",
      "volume": "75966080"
    },
    {
      "date": "2024-08-16",
      "open": "30.37",
      "high": "36.87",
      "low": "27.71",
      "close": "31.03",
      "volume": "68766260"
    },
    {
      "date": "2024-08-19",
      "open": "31.35",
      "high": "38.85",
      "low": "30.8301",
      "close": "38.60",
      "volume": "37779930"
    },
    {
      "date": "2024-08-20",
      "open": "38.795",
      "high": "38.99",
      "low": "31.9125",
      "close": "34.32",
      "volume": "32419020"
    },
    {
      "date": "2024-08-21",
      "open": "34.13",
      "high": "39.08",
      "low": "32.425",
      "close": "36.44",
      "volume": "36381900"
    },
    {
      "date": "2024-08-22",
      "open": "36.70",
      "high": "36.70",
      "low": "33.51",
      "close": "34.14",
      "volume": "20021670"
    },
    {
      "date": "2024-08-23",
      "open": "34.59",
      "high": "37.16",
      "low": "32.08",
      "close": "32.86",
      "volume": "25736710"
    },
    {
      "date": "2024-08-26",
      "open": "33.49",
      "high": "34.31",
      "low": "30.74",
      "close": "33.78",
      "volume": "17618630"
    },
    {
      "date": "2024-08-27",
      "open": "33.01",
      "high": "34.8699",
      "low": "30.4305",
      "close": "31.11",
      "volume": "14778760"
    },
    {
      "date": "2024-08-28",
      "open": "29.91",
      "high": "30.60",
      "low": "27.57",
      "close": "27.87",
      "volume": "20565810"
    },
    {
      "date": "2024-08-29",
      "open": "27.90",
      "high": "30.44",
      "low": "27.7101",
      "close": "29.25",
      "volume": "15876480"
    },
    {
      "date": "2024-08-30",
      "open": "28.97",
      "high": "31.60",
      "low": "27.93",
      "close": "29.04",
      "volume": "16165930"
    },
    {
      "date": "2024-09-03",
      "open": "29.30",
      "high": "29.8489",
      "low": "28.03",
      "close": "29.41",
      "volume": "9855451"
    },
    {
      "date": "2024-09-04",
      "open": "31.99",
      "high": "36.54",
      "low": "28.90",
      "close": "33.08",
      "volume": "43764990"
    },
    {
      "date": "2024-09-05",
      "open": "29.28",
      "high": "30.43",
      "low": "26.40",
      "close": "28.45",
      "volume": "41445700"
    },
    {
      "date": "2024-09-06",
      "open": "28.71",
      "high": "29.58",
      "low": "25.80",
      "close": "26.11",
      "volume": "17645550"
    },
    {
      "date": "2024-09-09",
      "open": "26.63",
      "high": "28.25",
      "low": "25.61",
      "close": "25.94",
      "volume": "13431360"
    },
    {
      "date": "2024-09-10",
      "open": "26.24",
      "high": "26.69",
      "low": "24.37",
      "close": "26.11",
      "volume": "15132520"
    },
    {
      "date": "2024-09-11",
      "open": "26.89",
      "high": "28.3852",
      "low": "26.00",
      "close": "27.90",
      "volume": "16135050"
    },
    {
      "date": "2024-09-12",
      "open": "26.70",
      "high": "27.05",
      "low": "23.54",
      "close": "26.79",
      "volume": "25223810"
    },
    {
      "date": "2024-09-13",
      "open": "26.79",
      "high": "30.93",
      "low": "26.50",
      "close": "29.83",
      "volume": "25794490"
    },
    {
      "date": "2024-09-16",
      "open": "28.965",
      "high": "29.98",
      "low": "27.40",
      "close": "29.84",
      "volume": "13323900"
    },
    {
      "date": "2024-09-17",
      "open": "30.37",
      "high": "30.60",
      "low": "27.6037",
      "close": "28.00",
      "volume": "13548360"
    },
    {
      "date": "2024-09-18",
      "open": "28.34",
      "high": "29.6499",
      "low": "27.46",
      "close": "28.30",
      "volume": "10937550"
    },
    {
      "date": "2024-09-19",
      "open": "29.15",
      "high": "30.51",
      "low": "28.03",
      "close": "28.61",
      "volume": "14703330"
    },
    {
      "date": "2024-09-20",
      "open": "28.45",
      "high": "28.84",
      "low": "25.67",
      "close": "26.50",
      "volume": "18870240"
    },
    {
      "date": "2024-09-23",
      "open": "26.62",
      "high": "27.1009",
      "low": "25.91",
      "close": "26.61",
      "volume": "7277604"
    },
    {
      "date": "2024-09-24",
      "open": "26.44",
      "high": "26.90",
      "low": "25.27",
      "close": "25.85",
      "volume": "8429953"
    },
    {
      "date": "2024-09-25",
      "open": "25.80",
      "high": "25.92",
      "low": "24.36",
      "close": "24.39",
      "volume": "10986130"
    },
    {
      "date": "2024-09-26",
      "open": "24.63",
      "high": "25.35",
      "low": "23.82",
      "close": "23.83",
      "volume": "9862073"
    },
    {
      "date": "2024-09-27",
      "open": "23.15",
      "high": "25.56",
      "low": "21.68",
      "close": "25.32",
      "volume": "24274110"
    },
    {
      "date": "2024-09-30",
      "open": "25.50",
      "high": "27.25",
      "low": "24.97",
      "close": "26.15",
      "volume": "15972530"
    },
    {
      "date": "2024-10-01",
      "open": "25.90",
      "high": "25.95",
      "low": "23.42",
      "close": "24.105",
      "volume": "12264170"
    },
    {
      "date": "2024-10-02",
      "open": "23.98",
      "high": "24.29",
      "low": "23.0101",
      "close": "23.84",
      "volume": "8763042"
    },
    {
      "date": "2024-10-03",
      "open": "23.67",
      "high": "24.50",
      "low": "22.93",
      "close": "23.22",
      "volume": "9619675"
    },
    {
      "date": "2024-10-04",
      "open": "23.81",
      "high": "26.39",
      "low": "23.6701",
      "close": "26.11",
      "volume": "12410410"
    },
    {
      "date": "2024-10-07",
      "open": "25.94",
      "high": "26.32",
      "low": "24.74",
      "close": "24.91",
      "volume": "9119691"
    },
    {
      "date": "2024-10-08",
      "open": "24.544",
      "high": "25.29",
      "low": "24.01",
      "close": "24.20",
      "volume": "6489918"
    },
    {
      "date": "2024-10-09",
      "open": "24.17",
      "high": "24.2899",
      "low": "22.35",
      "close": "22.61",
      "volume": "9425527"
    },
    {
      "date": "2024-10-10",
      "open": "22.35",
      "high": "23.25",
      "low": "21.9043",
      "close": "23.07",
      "volume": "7198885"
    },
    {
      "date": "2024-10-11",
      "open": "23.07",
      "high": "24.34",
      "low": "22.92",
      "close": "24.18",
      "volume": "7292918"
    },
    {
      "date": "2024-10-14",
      "open": "24.24",
      "high": "25.69",
      "low": "23.75",
      "close": "25.12",
      "volume": "11297070"
    },
    {
      "date": "2024-10-15",
      "open": "24.44",
      "high": "24.98",
      "low": "23.81",
      "close": "24.25",
      "volume": "7848263"
    },
    {
      "date": "2024-10-16",
      "open": "24.76",
      "high": "28.36",
      "low": "24.45",
      "close": "28.22",
      "volume": "14434960"
    },
    {
      "date": "2024-10-17",
      "open": "27.84",
      "high": "28.98",
      "low": "26.7378",
      "close": "28.49",
      "volume": "11169470"
    },
    {
      "date": "2024-10-18",
      "open": "28.79",
      "high": "29.338",
      "low": "27.07",
      "close": "28.14",
      "volume": "7996349"
    },
    {
      "date": "2024-10-21",
      "open": "28.52",
      "high": "28.91",
      "low": "26.08",
      "close": "27.64",
      "volume": "9805321"
    },
    {
      "date": "2024-10-22",
      "open": "27.29",
      "high": "29.614",
      "low": "26.95",
      "close": "27.89",
      "volume": "10984870"
    },
    {
      "date": "2024-10-23",
      "open": "27.50",
      "high": "27.73",
      "low": "25.50",
      "close": "26.26",
      "volume": "7575595"
    },
    {
      "date": "2024-10-24",
      "open": "27.54",
      "high": "30.55",
      "low": "24.9103",
      "close": "25.07",
      "volume": "23926260"
    },
    {
      "date": "2024-10-25",
      "open": "25.125",
      "high": "27.386",
      "low": "24.64",
      "close": "25.62",
      "volume": "14701880"
    },
    {
      "date": "2024-10-28",
      "open": "25.965",
      "high": "27.48",
      "low": "25.79",
      "close": "26.73",
      "volume": "8941608"
    },
    {
      "date": "2024-10-29",
      "open": "26.74",
      "high": "27.26",
      "low": "26.01",
      "close": "26.98",
      "volume": "5845208"
    },
    {
      "date": "2024-10-30",
      "open": "26.98",
      "high": "27.83",
      "low": "25.12",
      "close": "25.13",
      "volume": "9268395"
    },
    {
      "date": "2024-10-31",
      "open": "24.94",
      "high": "25.33",
      "low": "23.52",
      "close": "23.81",
      "volume": "6876117"
    },
    {
      "date": "2024-11-01",
      "open": "24.21",
      "high": "24.75",
      "low": "23.37",
      "close": "23.85",
      "volume": "5993108"
    },
    {
      "date": "2024-11-04",
      "open": "23.57",
      "high": "24.30",
      "low": "23.27",
      "close": "23.94",
      "volume": "6580875"
    },
    {
      "date": "2024-11-05",
      "open": "23.95",
      "high": "24.36",
      "low": "23.13",
      "close": "24.13",
      "volume": "6504167"
    },
    {
      "date": "2024-11-06",
      "open": "23.89",
      "high": "24.30",
      "low": "22.35",
      "close": "22.52",
      "volume": "10198320"
    },
    {
      "date": "2024-11-07",
      "open": "22.88",
      "high": "23.84",
      "low": "20.2001",
      "close": "21.455",
      "volume": "21947990"
    },
    {
      "date": "2024-11-08",
      "open": "21.31",
      "high": "22.16",
      "low": "21.10",
      "close": "21.99",
      "volume": "7363922"
    },
    {
      "date": "2024-11-11",
      "open": "22.55",
      "high": "24.88",
      "low": "22.30",
      "close": "24.76",
      "volume": "11105760"
    },
    {
      "date": "2024-11-12",
      "open": "24.56",
      "high": "25.40",
      "low": "23.902",
      "close": "24.26",
      "volume": "7179547"
    },
    {
      "date": "2024-11-13",
      "open": "26.00",
      "high": "31.22",
      "low": "25.70",
      "close": "27.89",
      "volume": "26559490"
    },
    {
      "date": "2024-11-14",
      "open": "29.00",
      "high": "29.79",
      "low": "26.37",
      "close": "26.80",
      "volume": "18254910"
    },
    {
      "date": "2024-11-15",
      "open": "23.18",
      "high": "24.28",
      "low": "21.512",
      "close": "24.23",
      "volume": "17840000"
    },
    {
      "date": "2024-11-18",
      "open": "24.34",
      "high": "26.99",
      "low": "23.77",
      "close": "25.80",
      "volume": "14527830"
    },
    {
      "date": "2024-11-19",
      "open": "25.13",
      "high": "26.27",
      "low": "24.105",
      "close": "26.14",
      "volume": "7412484"
    },
    {
      "date": "2024-11-20",
      "open": "25.55",
      "high": "26.11",
      "low": "23.2233",
      "close": "23.585",
      "volume": "9313034"
    },
    {
      "date": "2024-11-21",
      "open": "24.07",
      "high": "24.93",
      "low": "23.21",
      "close": "24.14",
      "volume": "11425130"
    },
    {
      "date": "2024-11-22",
      "open": "24.03",
      "high": "24.72",
      "low": "23.37",
      "close": "24.10",
      "volume": "6095368"
    },
    {
      "date": "2024-11-25",
      "open": "24.63",
      "high": "26.075",
      "low": "23.85",
      "close": "24.21",
      "volume": "10795270"
    },
    {
      "date": "2024-11-26",
      "open": "23.892",
      "high": "24.40",
      "low": "22.91",
      "close": "23.39",
      "volume": "8295087"
    },
    {
      "date": "2024-11-27",
      "open": "23.94",
      "high": "24.95",
      "low": "23.06",
      "close": "23.29",
      "volume": "6971996"
    },
    {
      "date": "2024-11-29",
      "open": "23.535",
      "high": "24.525",
      "low": "23.36",
      "close": "23.81",
      "volume": "4272793"
    },
    {
      "date": "2024-12-02",
      "open": "24.12",
      "high": "24.75",
      "low": "23.17",
      "close": "23.22",
      "volume": "7411217"
    },
    {
      "date": "2024-12-03",
      "open": "23.23",
      "high": "24.04",
      "low": "22.65",
      "close": "22.91",
      "volume": "5818596"
    },
    {
      "date": "2024-12-04",
      "open": "22.90",
      "high": "23.52",
      "low": "22.51",
      "close": "22.64",
      "volume": "5424885"
    },
    {
      "date": "2024-12-05",
      "open": "22.66",
      "high": "23.18",
      "low": "21.62",
      "close": "22.51",
      "volume": "7268551"
    },
    {
      "date": "2024-12-06",
      "open": "22.82",
      "high": "25.64",
      "low": "22.70",
      "close": "25.32",
      "volume": "13138220"
    },
    {
      "date": "2024-12-09",
      "open": "27.74",
      "high": "29.4399",
      "low": "25.86",
      "close": "25.985",
      "volume": "17469430"
    },
    {
      "date": "2024-12-10",
      "open": "25.58",
      "high": "26.6753",
      "low": "24.33",
      "close": "24.36",
      "volume": "6768449"
    },
    {
      "date": "2024-12-11",
      "open": "24.59",
      "high": "24.79",
      "low": "23.45",
      "close": "23.56",
      "volume": "5116117"
    },
    {
      "date": "2024-12-12",
      "open": "23.41",
      "high": "24.22",
      "low": "23.10",
      "close": "23.33",
      "volume": "4123765"
    },
    {
      "date": "2024-12-13",
      "open": "23.06",
      "high": "23.74",
      "low": "22.85",
      "close": "23.48",
      "volume": "4759791"
    },
    {
      "date": "2024-12-16",
      "open": "23.30",
      "high": "24.70",
      "low": "22.84",
      "close": "24.30",
      "volume": "6719475"
    },
    {
      "date": "2024-12-17",
      "open": "24.30",
      "high": "25.68",
      "low": "24.0701",
      "close": "24.78",
      "volume": "7007114"
    },
    {
      "date": "2024-12-18",
      "open": "24.69",
      "high": "25.85",
      "low": "22.77",
      "close": "23.36",
      "volume": "8187931"
    },
    {
      "date": "2024-12-19",
      "open": "23.44",
      "high": "24.26",
      "low": "22.88",
      "close": "23.00",
      "volume": "5767329"
    },
    {
      "date": "2024-12-20",
      "open": "22.50",
      "high": "23.50",
      "low": "22.00",
      "close": "22.88",
      "volume": "9605420"
    },
    {
      "date": "2024-12-23",
      "open": "22.98",
      "high": "23.40",
      "low": "22.06",
      "close": "23.25",
      "volume": "4746786"
    },
    {
      "date": "2024-12-24",
      "open": "23.29",
      "high": "23.79",
      "low": "23.02",
      "close": "23.49",
      "volume": "2293361"
    },
    {
      "date": "2024-12-26",
      "open": "23.38",
      "high": "24.85",
      "low": "22.85",
      "close": "24.68",
      "volume": "5012813"
    },
    {
      "date": "2024-12-27",
      "open": "24.61",
      "high": "25.06",
      "low": "22.82",
      "close": "22.92",
      "volume": "6301008"
    },
    {
      "date": "2024-12-30",
      "open": "22.50",
      "high": "22.58",
      "low": "20.81",
      "close": "21.81",
      "volume": "8947160"
    },
    {
      "date": "2024-12-31",
      "open": "22.02",
      "high": "22.16",
      "low": "20.87",
      "close": "21.10",
      "volume": "5211023"
    },
    {
      "date": "2025-01-02",
      "open": "21.14",
      "high": "22.2373",
      "low": "20.90",
      "close": "21.64",
      "volume": "4529919"
    },
    {
      "date": "2025-01-03",
      "open": "21.70",
      "high": "24.05",
      "low": "21.68",
      "close": "23.97",
      "volume": "8631933"
    },
    {
      "date": "2025-01-06",
      "open": "24.77",
      "high": "25.18",
      "low": "23.98",
      "close": "24.14",
      "volume": "7113838"
    },
    {
      "date": "2025-01-07",
      "open": "24.27",
      "high": "24.2729",
      "low": "22.81",
      "close": "23.00",
      "volume": "4450072"
    },
    {
      "date": "2025-01-08",
      "open": "22.51",
      "high": "22.73",
      "low": "21.73",
      "close": "22.51",
      "volume": "4722768"
    },
    {
      "date": "2025-01-10",
      "open": "21.73",
      "high": "22.43",
      "low": "21.345",
      "close": "22.37",
      "volume": "4171020"
    },
    {
      "date": "2025-01-13",
      "open": "21.60",
      "high": "21.63",
      "low": "19.15",
      "close": "21.07",
      "volume": "8898120"
    },
    {
      "date": "2025-01-14",
      "open": "21.47",
      "high": "21.90",
      "low": "20.3656",
      "close": "20.48",
      "volume": "4837149"
    },
    {
      "date": "2025-01-15",
      "open": "21.20",
      "high": "22.04",
      "low": "20.9516",
      "close": "21.54",
      "volume": "4510612"
    },
    {
      "date": "2025-01-16",
      "open": "21.52",
      "high": "21.94",
      "low": "20.98",
      "close": "21.00",
      "volume": "3388334"
    },
    {
      "date": "2025-01-17",
      "open": "21.38",
      "high": "21.5413",
      "low": "20.73",
      "close": "20.78",
      "volume": "5150745"
    },
    {
      "date": "2025-01-21",
      "open": "20.90",
      "high": "23.12",
      "low": "20.90",
      "close": "23.10",
      "volume": "7813996"
    },
    {
      "date": "2025-01-22",
      "open": "23.22",
      "high": "23.74",
      "low": "22.42",
      "close": "22.49",
      "volume": "8086029"
    },
    {
      "date": "2025-01-23",
      "open": "19.15",
      "high": "19.95",
      "low": "18.8008",
      "close": "19.80",
      "volume": "35061250"
    },
    {
      "date": "2025-01-24",
      "open": "20.45",
      "high": "20.67",
      "low": "19.80",
      "close": "20.35",
      "volume": "12051060"
    },
    {
      "date": "2025-01-27",
      "open": "19.77",
      "high": "20.64",
      "low": "18.9301",
      "close": "19.16",
      "volume": "9705591"
    },
    {
      "date": "2025-01-28",
      "open": "19.65",
      "high": "20.3095",
      "low": "18.7302",
      "close": "20.14",
      "volume": "7815337"
    },
    {
      "date": "2025-01-29",
      "open": "19.54",
      "high": "19.55",
      "low": "17.50",
      "close": "17.72",
      "volume": "19271030"
    },
    {
      "date": "2025-01-30",
      "open": "18.52",
      "high": "18.96",
      "low": "18.20",
      "close": "18.21",
      "volume": "8845625"
    },
    {
      "date": "2025-01-31",
      "open": "19.24",
      "high": "22.19",
      "low": "18.92",
      "close": "20.24",
      "volume": "26562760"
    },
    {
      "date": "2025-02-03",
      "open": "18.89",
      "high": "21.93",
      "low": "18.86",
      "close": "21.47",
      "volume": "11870040"
    },
    {
      "date": "2025-02-04",
      "open": "21.95",
      "high": "23.8287",
      "low": "21.90",
      "close": "23.09",
      "volume": "12347290"
    },
    {
      "date": "2025-02-05",
      "open": "23.20",
      "high": "24.75",
      "low": "23.19",
      "close": "24.71",
      "volume": "10872500"
    },
    {
      "date": "2025-02-06",
      "open": "25.445",
      "high": "27.61",
      "low": "25.30",
      "close": "27.12",
      "volume": "19744000"
    },
    {
      "date": "2025-02-07",
      "open": "27.76",
      "high": "28.7568",
      "low": "25.86",
      "close": "26.51",
      "volume": "14605170"
    },
    {
      "date": "2025-02-10",
      "open": "27.3948",
      "high": "32.97",
      "low": "27.3948",
      "close": "31.14",
      "volume": "33859220"
    },
    {
      "date": "2025-02-11",
      "open": "30.595",
      "high": "30.80",
      "low": "28.35",
      "close": "28.40",
      "volume": "13410640"
    },
    {
      "date": "2025-02-12",
      "open": "28.47",
      "high": "29.14",
      "low": "27.30",
      "close": "27.61",
      "volume": "10916760"
    },
    {
      "date": "2025-02-13",
      "open": "27.70",
      "high": "30.77",
      "low": "27.05",
      "close": "30.05",
      "volume": "13314120"
    },
    {
      "date": "2025-02-14",
      "open": "30.18",
      "high": "32.47",
      "low": "29.37",
      "close": "32.10",
      "volume": "14025230"
    },
    {
      "date": "2025-02-18",
      "open": "32.895",
      "high": "33.55",
      "low": "30.67",
      "close": "30.90",
      "volume": "12717200"
    },
    {
      "date": "2025-02-19",
      "open": "31.06",
      "high": "33.18",
      "low": "30.72",
      "close": "31.17",
      "volume": "12147140"
    },
    {
      "date": "2025-02-20",
      "open": "30.915",
      "high": "32.11",
      "low": "28.87",
      "close": "31.63",
      "volume": "10794670"
    },
    {
      "date": "2025-02-21",
      "open": "31.505",
      "high": "31.84",
      "low": "28.59",
      "close": "28.64",
      "volume": "9849651"
    },
    {
      "date": "2025-02-24",
      "open": "28.39",
      "high": "29.14",
      "low": "26.10",
      "close": "28.57",
      "volume": "14652440"
    },
    {
      "date": "2025-02-25",
      "open": "27.70",
      "high": "28.17",
      "low": "25.7222",
      "close": "26.17",
      "volume": "13082690"
    },
    {
      "date": "2025-02-26",
      "open": "28.565",
      "high": "30.99",
      "low": "27.00",
      "close": "27.24",
      "volume": "16788940"
    },
    {
      "date": "2025-02-27",
      "open": "28.06",
      "high": "29.1518",
      "low": "25.93",
      "close": "26.08",
      "volume": "12100850"
    },
    {
      "date": "2025-02-28",
      "open": "25.47",
      "high": "27.5599",
      "low": "25.01",
      "close": "27.11",
      "volume": "9551390"
    },
    {
      "date": "2025-03-03",
      "open": "29.08",
      "high": "29.10",
      "low": "24.89",
      "close": "25.62",
      "volume": "15087990"
    },
    {
      "date": "2025-03-04",
      "open": "24.52",
      "high": "30.70",
      "low": "24.48",
      "close": "28.61",
      "volume": "24470520"
    },
    {
      "date": "2025-03-05",
      "open": "30.12",
      "high": "34.10",
      "low": "28.95",
      "close": "33.80",
      "volume": "27623780"
    },
    {
      "date": "2025-03-06",
      "open": "32.64",
      "high": "35.49",
      "low": "30.82",
      "close": "32.18",
      "volume": "21833340"
    },
    {
      "date": "2025-03-07",
      "open": "31.40",
      "high": "34.06",
      "low": "29.55",
      "close": "33.40",
      "volume": "17171420"
    },
    {
      "date": "2025-03-10",
      "open": "32.11",
      "high": "32.7999",
      "low": "28.34",
      "close": "29.14",
      "volume": "15380130"
    },
    {
      "date": "2025-03-11",
      "open": "28.96",
      "high": "29.93",
      "low": "27.30",
      "close": "28.66",
      "volume": "11095580"
    },
    {
      "date": "2025-03-12",
      "open": "29.99",
      "high": "30.80",
      "low": "27.02",
      "close": "27.56",
      "volume": "11715610"
    },
    {
      "date": "2025-03-13",
      "open": "27.5218",
      "high": "27.8399",
      "low": "25.86",
      "close": "26.12",
      "volume": "8497122"
    },
    {
      "date": "2025-03-14",
      "open": "26.55",
      "high": "28.2496",
      "low": "25.70",
      "close": "28.15",
      "volume": "8404305"
    },
    {
      "date": "2025-03-17",
      "open": "27.74",
      "high": "28.72",
      "low": "27.16",
      "close": "28.02",
      "volume": "7564361"
    },
    {
      "date": "2025-03-18",
      "open": "27.76",
      "high": "27.78",
      "low": "26.20",
      "close": "26.25",
      "volume": "7054960"
    },
    {
      "date": "2025-03-19",
      "open": "26.445",
      "high": "26.51",
      "low": "24.62",
      "close": "25.65",
      "volume": "11484910"
    },
    {
      "date": "2025-03-20",
      "open": "25.56",
      "high": "25.7836",
      "low": "24.092",
      "close": "24.69",
      "volume": "6738711"
    },
    {
      "date": "2025-03-21",
      "open": "24.22",
      "high": "25.99",
      "low": "24.03",
      "close": "25.71",
      "volume": "6794263"
    },
    {
      "date": "2025-03-24",
      "open": "26.62",
      "high": "29.45",
      "low": "26.50",
      "close": "29.30",
      "volume": "10852550"
    },
    {
      "date": "2025-03-25",
      "open": "28.92",
      "high": "29.59",
      "low": "28.3902",
      "close": "28.55",
      "volume": "5202582"
    },
    {
      "date": "2025-03-26",
      "open": "28.58",
      "high": "29.20",
      "low": "27.27",
      "close": "27.29",
      "volume": "5775269"
    },
    {
      "date": "2025-03-27",
      "open": "27.00",
      "high": "27.51",
      "low": "25.76",
      "close": "25.80",
      "volume": "5662124"
    },
    {
      "date": "2025-03-28",
      "open": "25.67",
      "high": "25.80",
      "low": "23.46",
      "close": "24.06",
      "volume": "9865500"
    },
    {
      "date": "2025-03-31",
      "open": "22.83",
      "high": "23.40",
      "low": "22.22",
      "close": "22.74",
      "volume": "8758349"
    },
    {
      "date": "2025-04-01",
      "open": "22.77",
      "high": "22.908",
      "low": "21.63",
      "close": "21.85",
      "volume": "8856206"
    },
    {
      "date": "2025-04-02",
      "open": "21.37",
      "high": "23.2199",
      "low": "21.31",
      "close": "22.41",
      "volume": "9222880"
    },
    {
      "date": "2025-04-03",
      "open": "20.08",
      "high": "22.32",
      "low": "20.01",
      "close": "21.58",
      "volume": "10501910"
    },
    {
      "date": "2025-04-04",
      "open": "20.60",
      "high": "21.1524",
      "low": "18.50",
      "close": "20.07",
      "volume": "13320590"
    },
    {
      "date": "2025-04-07",
      "open": "18.50",
      "high": "22.86",
      "low": "18.22",
      "close": "21.33",
      "volume": "13431030"
    },
    {
      "date": "2025-04-08",
      "open": "22.765",
      "high": "22.80",
      "low": "19.745",
      "close": "20.30",
      "volume": "10048740"
    },
    {
      "date": "2025-04-09",
      "open": "20.24",
      "high": "24.89",
      "low": "19.67",
      "close": "24.14",
      "volume": "18023930"
    },
    {
      "date": "2025-04-10",
      "open": "24.01",
      "high": "24.49",
      "low": "22.44",
      "close": "23.14",
      "volume": "10024760"
    },
    {
      "date": "2025-04-11",
      "open": "23.05",
      "high": "23.47",
      "low": "22.04",
      "close": "23.28",
      "volume": "6172747"
    },
    {
      "date": "2025-04-14",
      "open": "24.19",
      "high": "24.60",
      "low": "22.51",
      "close": "22.91",
      "volume": "4688179"
    },
    {
      "date": "2025-04-15",
      "open": "22.90",
      "high": "23.4099",
      "low": "22.15",
      "close": "22.92",
      "volume": "7190891"
    },
    {
      "date": "2025-04-16",
      "open": "22.675",
      "high": "22.98",
      "low": "21.75",
      "close": "22.39",
      "volume": "4526122"
    },
    {
      "date": "2025-04-17",
      "open": "22.73",
      "high": "23.9894",
      "low": "22.28",
      "close": "23.39",
      "volume": "6153373"
    },
    {
      "date": "2025-04-21",
      "open": "22.71",
      "high": "22.98",
      "low": "20.26",
      "close": "20.765",
      "volume": "8348274"
    },
    {
      "date": "2025-04-22",
      "open": "21.175",
      "high": "21.97",
      "low": "20.68",
      "close": "21.30",
      "volume": "5281287"
    },
    {
      "date": "2025-04-23",
      "open": "22.695",
      "high": "23.932",
      "low": "22.30",
      "close": "22.42",
      "volume": "7991702"
    },
    {
      "date": "2025-04-24",
      "open": "23.00",
      "high": "24.78",
      "low": "22.89",
      "close": "24.07",
      "volume": "9907981"
    },
    {
      "date": "2025-04-25",
      "open": "23.84",
      "high": "23.97",
      "low": "22.57",
      "close": "23.76",
      "volume": "7878736"
    },
    {
      "date": "2025-04-28",
      "open": "24.10",
      "high": "25.198",
      "low": "23.17",
      "close": "24.25",
      "volume": "6509702"
    },
    {
      "date": "2025-04-29",
      "open": "24.21",
      "high": "24.44",
      "low": "23.79",
      "close": "23.90",
      "volume": "3713472"
    },
    {
      "date": "2025-04-30",
      "open": "22.85",
      "high": "23.23",
      "low": "22.065",
      "close": "23.21",
      "volume": "5430522"
    },
    {
      "date": "2025-05-01",
      "open": "23.81",
      "high": "23.85",
      "low": "22.83",
      "close": "23.02",
      "volume": "4439614"
    },
    {
      "date": "2025-05-02",
      "open": "24.345",
      "high": "27.57",
      "low": "24.33",
      "close": "26.42",
      "volume": "19988990"
    },
    {
      "date": "2025-05-05",
      "open": "25.915",
      "high": "26.3597",
      "low": "24.60",
      "close": "24.75",
      "volume": "10944490"
    },
    {
      "date": "2025-05-06",
      "open": "24.205",
      "high": "25.3371",
      "low": "23.7673",
      "close": "25.08",
      "volume": "6889477"
    },
    {
      "date": "2025-05-07",
      "open": "25.385",
      "high": "25.98",
      "low": "24.96",
      "close": "25.32",
      "volume": "6155904"
    },
    {
      "date": "2025-05-08",
      "open": "25.895",
      "high": "25.94",
      "low": "24.90",
      "close": "25.25",
      "volume": "6894118"
    },
    {
      "date": "2025-05-09",
      "open": "25.51",
      "high": "25.91",
      "low": "24.96",
      "close": "25.76",
      "volume": "7707288"
    },
    {
      "date": "2025-05-12",
      "open": "27.17",
      "high": "27.45",
      "low": "26.13",
      "close": "27.16",
      "volume": "14764350"
    },
    {
      "date": "2025-05-13",
      "open": "25.895",
      "high": "29.05",
      "low": "25.71",
      "close": "26.55",
      "volume": "19634770"
    },
    {
      "date": "2025-05-14",
      "open": "26.99",
      "high": "28.45",
      "low": "26.03",
      "close": "26.25",
      "volume": "14028840"
    },
    {
      "date": "2025-05-15",
      "open": "26.14",
      "high": "27.32",
      "low": "25.56",
      "close": "26.24",
      "volume": "11660700"
    },
    {
      "date": "2025-05-16",
      "open": "27.00",
      "high": "27.97",
      "low": "25.74",
      "close": "26.66",
      "volume": "15837260"
    },
    {
      "date": "2025-05-19",
      "open": "25.675",
      "high": "25.86",
      "low": "24.0701",
      "close": "24.61",
      "volume": "17496680"
    },
    {
      "date": "2025-05-20",
      "open": "24.64",
      "high": "26.05",
      "low": "24.17",
      "close": "25.03",
      "volume": "13747040"
    },
    {
      "date": "2025-05-21",
      "open": "24.80",
      "high": "25.236",
      "low": "23.56",
      "close": "23.83",
      "volume": "10886510"
    },
    {
      "date": "2025-05-22",
      "open": "24.07",
      "high": "24.84",
      "low": "23.70",
      "close": "24.41",
      "volume": "8339812"
    },
    {
      "date": "2025-05-23",
      "open": "24.15",
      "high": "24.53",
      "low": "23.65",
      "close": "24.095",
      "volume": "6939240"
    },
    {
      "date": "2025-05-27",
      "open": "24.73",
      "high": "25.6708",
      "low": "24.50",
      "close": "24.84",
      "volume": "11517120"
    },
    {
      "date": "2025-05-28",
      "open": "25.01",
      "high": "25.18",
      "low": "24.34",
      "close": "24.78",
      "volume": "7740738"
    },
    {
      "date": "2025-05-29",
      "open": "25.11",
      "high": "25.44",
      "low": "23.52",
      "close": "23.57",
      "volume": "9758337"
    },
    {
      "date": "2025-05-30",
      "open": "23.39",
      "high": "23.40",
      "low": "22.47",
      "close": "23.07",
      "volume": "9399248"
    },
    {
      "date": "2025-06-02",
      "open": "22.975",
      "high": "24.17",
      "low": "22.7202",
      "close": "24.15",
      "volume": "7858891"
    },
    {
      "date": "2025-06-03",
      "open": "24.33",
      "high": "25.565",
      "low": "23.80",
      "close": "25.18",
      "volume": "10494300"
    },
    {
      "date": "2025-06-04",
      "open": "25.795",
      "high": "29.0899",
      "low": "25.4001",
      "close": "28.69",
      "volume": "32676880"
    },
    {
      "date": "2025-06-05",
      "open": "28.05",
      "high": "31.24",
      "low": "27.7202",
      "close": "30.85",
      "volume": "29927250"
    },
    {
      "date": "2025-06-06",
      "open": "31.01",
      "high": "31.27",
      "low": "29.78",
      "close": "31.19",
      "volume": "14295520"
    },
    {
      "date": "2025-06-09",
      "open": "32.28",
      "high": "36.66",
      "low": "32.25",
      "close": "34.82",
      "volume": "34436360"
    },
    {
      "date": "2025-06-10",
      "open": "35.18",
      "high": "36.30",
      "low": "34.21",
      "close": "35.71",
      "volume": "21288660"
    },
    {
      "date": "2025-06-11",
      "open": "35.72",
      "high": "36.98",
      "low": "35.33",
      "close": "36.47",
      "volume": "12905860"
    },
    {
      "date": "2025-06-12",
      "open": "35.955",
      "high": "37.7399",
      "low": "35.815",
      "close": "36.92",
      "volume": "9926925"
    },
    {
      "date": "2025-06-13",
      "open": "36.24",
      "high": "41.1317",
      "low": "36.20",
      "close": "38.37",
      "volume": "22908900"
    },
    {
      "date": "2025-06-16",
      "open": "39.26",
      "high": "42.93",
      "low": "38.76",
      "close": "41.91",
      "volume": "17820810"
    },
    {
      "date": "2025-06-17",
      "open": "40.71",
      "high": "41.60",
      "low": "38.82",
      "close": "40.10",
      "volume": "12867280"
    },
    {
      "date": "2025-06-18",
      "open": "41.31",
      "high": "44.71",
      "low": "40.89",
      "close": "44.35",
      "volume": "21257490"
    },
    {
      "date": "2025-06-20",
      "open": "45.65",
      "high": "48.94",
      "low": "45.15",
      "close": "45.94",
      "volume": "23527860"
    },
    {
      "date": "2025-06-23",
      "open": "43.745",
      "high": "50.41",
      "low": "43.02",
      "close": "50.20",
      "volume": "21470890"
    },
    {
      "date": "2025-06-24",
      "open": "50.43",
      "high": "54.0499",
      "low": "49.22",
      "close": "53.22",
      "volume": "20033600"
    },
    {
      "date": "2025-06-25",
      "open": "50.50",
      "high": "52.849",
      "low": "48.7603",
      "close": "49.97",
      "volume": "23977640"
    },
    {
      "date": "2025-06-26",
      "open": "50.87",
      "high": "53.38",
      "low": "49.68",
      "close": "50.62",
      "volume": "14220040"
    },
    {
      "date": "2025-06-27",
      "open": "51.81",
      "high": "53.35",
      "low": "49.25",
      "close": "49.36",
      "volume": "31720810"
    },
    {
      "date": "2025-06-30",
      "open": "50.20",
      "high": "50.38",
      "low": "46.20",
      "close": "46.73",
      "volume": "13635280"
    },
    {
      "date": "2025-07-01",
      "open": "46.50",
      "high": "46.67",
      "low": "44.3636",
      "close": "45.11",
      "volume": "8324749"
    },
    {
      "date": "2025-07-02",
      "open": "45.17",
      "high": "46.07",
      "low": "43.86",
      "close": "45.71",
      "volume": "8698035"
    },
    {
      "date": "2025-07-03",
      "open": "47.40",
      "high": "48.32",
      "low": "45.28",
      "close": "45.60",
      "volume": "6101742"
    },
    {
      "date": "2025-07-07",
      "open": "46.15",
      "high": "46.9299",
      "low": "44.03",
      "close": "45.69",
      "volume": "8221661"
    },
    {
      "date": "2025-07-08",
      "open": "46.06",
      "high": "47.34",
      "low": "44.7306",
      "close": "45.46",
      "volume": "8476321"
    },
    {
      "date": "2025-07-09",
      "open": "45.535",
      "high": "45.63",
      "low": "42.44",
      "close": "42.50",
      "volume": "10495020"
    },
    {
      "date": "2025-07-10",
      "open": "43.28",
      "high": "45.35",
      "low": "42.7606",
      "close": "43.97",
      "volume": "8656280"
    },
    {
      "date": "2025-07-11",
      "open": "43.48",
      "high": "47.72",
      "low": "43.31",
      "close": "45.58",
      "volume": "13402110"
    },
    {
      "date": "2025-07-14",
      "open": "45.335",
      "high": "48.69",
      "low": "44.35",
      "close": "47.86",
      "volume": "12149420"
    },
    {
      "date": "2025-07-15",
      "open": "48.29",
      "high": "51.44",
      "low": "47.20",
      "close": "51.12",
      "volume": "13926980"
    },
    {
      "date": "2025-07-16",
      "open": "51.68",
      "high": "52.688",
      "low": "49.53",
      "close": "52.63",
      "volume": "10434630"
    },
    {
      "date": "2025-07-17",
      "open": "52.71",
      "high": "58.03",
      "low": "52.60",
      "close": "57.45",
      "volume": "15791620"
    },
    {
      "date": "2025-07-18",
      "open": "56.065",
      "high": "58.08",
      "low": "55.21",
      "close": "57.98",
      "volume": "7966434"
    },
    {
      "date": "2025-07-21",
      "open": "59.74",
      "high": "60.95",
      "low": "56.36",
      "close": "56.67",
      "volume": "12415670"
    },
    {
      "date": "2025-07-22",
      "open": "55.68",
      "high": "57.56",
      "low": "51.2104",
      "close": "57.09",
      "volume": "13718480"
    },
    {
      "date": "2025-07-23",
      "open": "58.14",
      "high": "60.28",
      "low": "56.21",
      "close": "58.92",
      "volume": "9828313"
    },
    {
      "date": "2025-07-24",
      "open": "58.92",
      "high": "60.5399",
      "low": "57.78",
      "close": "60.06",
      "volume": "9373505"
    },
    {
      "date": "2025-07-25",
      "open": "56.25",
      "high": "56.80",
      "low": "53.0302",
      "close": "54.335",
      "volume": "25294540"
    },
    {
      "date": "2025-07-28",
      "open": "55.04",
      "high": "55.5714",
      "low": "53.50",
      "close": "54.22",
      "volume": "8080346"
    },
    {
      "date": "2025-07-29",
      "open": "53.92",
      "high": "54.04",
      "low": "51.30",
      "close": "53.09",
      "volume": "8490940"
    },
    {
      "date": "2025-07-30",
      "open": "53.60",
      "high": "55.78",
      "low": "53.2317",
      "close": "54.29",
      "volume": "7964489"
    },
    {
      "date": "2025-07-31",
      "open": "54.49",
      "high": "55.47",
      "low": "52.93",
      "close": "53.17",
      "volume": "6626180"
    },
    {
      "date": "2025-08-01",
      "open": "50.90",
      "high": "54.58",
      "low": "49.72",
      "close": "52.46",
      "volume": "9130733"
    },
    {
      "date": "2025-08-04",
      "open": "51.23",
      "high": "52.7499",
      "low": "49.91",
      "close": "51.38",
      "volume": "9022111"
    },
    {
      "date": "2025-08-05",
      "open": "51.705",
      "high": "52.80",
      "low": "49.93",
      "close": "52.57",
      "volume": "6287597"
    },
    {
      "date": "2025-08-06",
      "open": "54.14",
      "high": "54.96",
      "low": "51.4001",
      "close": "51.79",
      "volume": "6366458"
    },
    {
      "date": "2025-08-07",
      "open": "52.03",
      "high": "52.12",
      "low": "47.1737",
      "close": "47.71",
      "volume": "11892560"
    },
    {
      "date": "2025-08-08",
      "open": "48.00",
      "high": "48.88",
      "low": "46.30",
      "close": "46.63",
      "volume": "7173173"
    },
    {
      "date": "2025-08-11",
      "open": "46.25",
      "high": "47.81",
      "low": "45.46",
      "close": "45.92",
      "volume": "9531517"
    },
    {
      "date": "2025-08-12",
      "open": "51.235",
      "high": "55.50",
      "low": "49.50",
      "close": "49.76",
      "volume": "21569050"
    },
    {
      "date": "2025-08-13",
      "open": "50.495",
      "high": "50.65",
      "low": "47.12",
      "close": "50.05",
      "volume": "9534595"
    },
    {
      "date": "2025-08-14",
      "open": "50.32",
      "high": "51.95",
      "low": "47.50",
      "close": "48.50",
      "volume": "11624410"
    },
    {
      "date": "2025-08-15",
      "open": "48.92",
      "high": "48.98",
      "low": "47.53",
      "close": "48.08",
      "volume": "4503064"
    },
    {
      "date": "2025-08-18",
      "open": "48.24",
      "high": "50.50",
      "low": "47.40",
      "close": "48.16",
      "volume": "9732799"
    },
    {
      "date": "2025-08-19",
      "open": "47.735",
      "high": "48.399",
      "low": "44.88",
      "close": "44.95",
      "volume": "8959952"
    },
    {
      "date": "2025-08-20",
      "open": "44.25",
      "high": "45.25",
      "low": "42.00",
      "close": "45.08",
      "volume": "7116713"
    },
    {
      "date": "2025-08-21",
      "open": "44.33",
      "high": "45.165",
      "low": "43.61",
      "close": "44.98",
      "volume": "3531125"
    },
    {
      "date": "2025-08-22",
      "open": "44.93",
      "high": "47.47",
      "low": "44.19",
      "close": "47.07",
      "volume": "6555596"
    },
    {
      "date": "2025-08-25",
      "open": "47.84",
      "high": "51.32",
      "low": "47.18",
      "close": "50.01",
      "volume": "10504480"
    },
    {
      "date": "2025-08-26",
      "open": "51.125",
      "high": "53.20",
      "low": "50.13",
      "close": "50.43",
      "volume": "8474699"
    },
    {
      "date": "2025-08-27",
      "open": "50.50",
      "high": "50.66",
      "low": "48.19",
      "close": "48.25",
      "volume": "6266763"
    },
    {
      "date": "2025-08-28",
      "open": "48.57",
      "high": "49.39",
      "low": "47.1413",
      "close": "48.95",
      "volume": "4547088"
    },
    {
      "date": "2025-08-29",
      "open": "48.575",
      "high": "49.06",
      "low": "46.76",
      "close": "48.94",
      "volume": "5184326"
    },
    {
      "date": "2025-09-02",
      "open": "48.17",
      "high": "50.44",
      "low": "47.1015",
      "close": "48.76",
      "volume": "6716201"
    },
    {
      "date": "2025-09-03",
      "open": "49.07",
      "high": "49.3999",
      "low": "45.19",
      "close": "45.22",
      "volume": "6279304"
    },
    {
      "date": "2025-09-04",
      "open": "45.40",
      "high": "45.72",
      "low": "41.05",
      "close": "41.86",
      "volume": "14376240"
    },
    {
      "date": "2025-09-05",
      "open": "42.57",
      "high": "43.12",
      "low": "41.65",
      "close": "42.41",
      "volume": "7066799"
    },
    {
      "date": "2025-09-08",
      "open": "36.912",
      "high": "40.94",
      "low": "36.50",
      "close": "40.77",
      "volume": "20363970"
    },
    {
      "date": "2025-09-09",
      "open": "39.59",
      "high": "39.67",
      "low": "36.08",
      "close": "36.91",
      "volume": "22533590"
    },
    {
      "date": "2025-09-10",
      "open": "38.10",
      "high": "38.10",
      "low": "36.94",
      "close": "37.58",
      "volume": "9110316"
    },
    {
      "date": "2025-09-11",
      "open": "37.71",
      "high": "39.05",
      "low": "37.18",
      "close": "38.37",
      "volume": "7983457"
    },
    {
      "date": "2025-09-12",
      "open": "38.59",
      "high": "39.21",
      "low": "37.73",
      "close": "38.72",
      "volume": "7606551"
    },
    {
      "date": "2025-09-15",
      "open": "40.27",
      "high": "41.51",
      "low": "39.85",
      "close": "40.97",
      "volume": "10141310"
    },
    {
      "date": "2025-09-16",
      "open": "41.00",
      "high": "41.6056",
      "low": "39.88",
      "close": "40.43",
      "volume": "8576128"
    },
    {
      "date": "2025-09-17",
      "open": "40.28",
      "high": "41.97",
      "low": "39.50",
      "close": "41.19",
      "volume": "8383501"
    },
    {
      "date": "2025-09-18",
      "open": "41.93",
      "high": "42.1699",
      "low": "40.15",
      "close": "41.44",
      "volume": "9240215"
    },
    {
      "date": "2025-09-19",
      "open": "41.98",
      "high": "46.08",
      "low": "41.87",
      "close": "45.10",
      "volume": "20744960"
    },
    {
      "date": "2025-09-22",
      "open": "46.765",
      "high": "48.93",
      "low": "45.22",
      "close": "48.85",
      "volume": "13639030"
    },
    {
      "date": "2025-09-23",
      "open": "48.895",
      "high": "56.39",
      "low": "48.61",
      "close": "54.80",
      "volume": "25744700"
    },
    {
      "date": "2025-09-24",
      "open": "54.98",
      "high": "56.73",
      "low": "53.111",
      "close": "54.50",
      "volume": "11419150"
    },
    {
      "date": "2025-09-25",
      "open": "51.65",
      "high": "51.9799",
      "low": "48.02",
      "close": "49.39",
      "volume": "11994290"
    },
    {
      "date": "2025-09-26",
      "open": "50.21",
      "high": "51.48",
      "low": "48.11",
      "close": "49.09",
      "volume": "8196313"
    },
    {
      "date": "2025-09-29",
      "open": "49.96",
      "high": "52.38",
      "low": "47.82",
      "close": "48.84",
      "volume": "9966819"
    },
    {
      "date": "2025-09-30",
      "open": "48.57",
      "high": "49.72",
      "low": "47.50",
      "close": "49.08",
      "volume": "7575630"
    },
    {
      "date": "2025-10-01",
      "open": "53.51",
      "high": "57.195",
      "low": "50.82",
      "close": "56.94",
      "volume": "20062030"
    },
    {
      "date": "2025-10-02",
      "open": "58.53",
      "high": "66.83",
      "low": "57.41",
      "close": "66.16",
      "volume": "30170760"
    },
    {
      "date": "2025-10-03",
      "open": "65.66",
      "high": "68.80",
      "low": "64.10",
      "close": "67.76",
      "volume": "16702100"
    },
    {
      "date": "2025-10-06",
      "open": "69.165",
      "high": "74.77",
      "low": "68.70",
      "close": "72.90",
      "volume": "16422990"
    },
    {
      "date": "2025-10-07",
      "open": "67.41",
      "high": "76.00",
      "low": "67.28",
      "close": "74.75",
      "volume": "18223690"
    },
    {
      "date": "2025-10-08",
      "open": "84.81",
      "high": "91.4137",
      "low": "79.82",
      "close": "81.20",
      "volume": "43321710"
    },
    {
      "date": "2025-10-09",
      "open": "80.705",
      "high": "88.6786",
      "low": "80.61",
      "close": "86.79",
      "volume": "19481140"
    },
    {
      "date": "2025-10-10",
      "open": "89.80",
      "high": "90.65",
      "low": "81.93",
      "close": "82.03",
      "volume": "19061560"
    },
    {
      "date": "2025-10-13",
      "open": "86.65",
      "high": "92.07",
      "low": "83.00",
      "close": "90.50",
      "volume": "13193730"
    },
    {
      "date": "2025-10-14",
      "open": "88.695",
      "high": "99.13",
      "low": "85.30",
      "close": "94.50",
      "volume": "17398230"
    },
    {
      "date": "2025-10-15",
      "open": "98.79",
      "high": "99.82",
      "low": "93.14",
      "close": "95.69",
      "volume": "14439820"
    },
    {
      "date": "2025-10-16",
      "open": "95.00",
      "high": "102.79",
      "low": "88.93",
      "close": "89.50",
      "volume": "17129860"
    },
    {
      "date": "2025-10-17",
      "open": "83.37",
      "high": "87.50",
      "low": "80.85",
      "close": "83.49",
      "volume": "14344690"
    },
    {
      "date": "2025-10-20",
      "open": "86.425",
      "high": "89.64",
      "low": "81.70",
      "close": "82.81",
      "volume": "9307547"
    },
    {
      "date": "2025-10-21",
      "open": "81.50",
      "high": "82.4676",
      "low": "76.33",
      "close": "78.61",
      "volume": "9343784"
    },
    {
      "date": "2025-10-22",
      "open": "72.05",
      "high": "72.70",
      "low": "66.671",
      "close": "71.35",
      "volume": "27581540"
    },
    {
      "date": "2025-10-23",
      "open": "71.875",
      "high": "74.26",
      "low": "70.805",
      "close": "71.72",
      "volume": "13561250"
    },
    {
      "date": "2025-10-24",
      "open": "74.00",
      "high": "74.26",
      "low": "72.32",
      "close": "73.70",
      "volume": "9278012"
    },
    {
      "date": "2025-10-27",
      "open": "76.00",
      "high": "79.85",
      "low": "74.50",
      "close": "79.45",
      "volume": "11419350"
    },
    {
      "date": "2025-10-28",
      "open": "80.59",
      "high": "81.29",
      "low": "76.45",
      "close": "77.77",
      "volume": "9350941"
    },
    {
      "date": "2025-10-29",
      "open": "83.31",
      "high": "84.00",
      "low": "77.0118",
      "close": "80.06",
      "volume": "14772470"
    },
    {
      "date": "2025-10-30",
      "open": "78.23",
      "high": "80.48",
      "low": "74.50",
      "close": "76.68",
      "volume": "9093239"
    },
    {
      "date": "2025-10-31",
      "open": "77.85",
      "high": "80.93",
      "low": "77.63",
      "close": "80.25",
      "volume": "7889660"
    },
    {
      "date": "2025-11-03",
      "open": "80.36",
      "high": "80.36",
      "low": "71.00",
      "close": "71.145",
      "volume": "11835910"
    },
    {
      "date": "2025-11-04",
      "open": "67.81",
      "high": "71.95",
      "low": "67.10",
      "close": "70.05",
      "volume": "8470706"
    },
    {
      "date": "2025-11-05",
      "open": "69.77",
      "high": "71.805",
      "low": "68.07",
      "close": "70.38",
      "volume": "5786205"
    },
    {
      "date": "2025-11-06",
      "open": "68.815",
      "high": "70.20",
      "low": "65.04",
      "close": "65.28",
      "volume": "7899934"
    },
    {
      "date": "2025-11-07",
      "open": "64.205",
      "high": "69.99",
      "low": "61.89",
      "close": "69.19",
      "volume": "9078566"
    },
    {
      "date": "2025-11-10",
      "open": "71.31",
      "high": "72.36",
      "low": "67.00",
      "close": "68.70",
      "volume": "9248785"
    },
    {
      "date": "2025-11-11",
      "open": "67.87",
      "high": "71.50",
      "low": "66.86",
      "close": "67.89",
      "volume": "12464900"
    },
    {
      "date": "2025-11-12",
      "open": "68.195",
      "high": "70.675",
      "low": "64.40",
      "close": "64.49",
      "volume": "9075090"
    },
    {
      "date": "2025-11-13",
      "open": "64.045",
      "high": "65.30",
      "low": "59.8703",
      "close": "61.44",
      "volume": "9721656"
    },
    {
      "date": "2025-11-14",
      "open": "58.66",
      "high": "64.8399",
      "low": "57.92",
      "close": "61.40",
      "volume": "10028310"
    },
    {
      "date": "2025-11-17",
      "open": "60.56",
      "high": "61.98",
      "low": "56.16",
      "close": "56.60",
      "volume": "9462473"
    },
    {
      "date": "2025-11-18",
      "open": "55.91",
      "high": "59.3999",
      "low": "54.67",
      "close": "58.22",
      "volume": "9242644"
    },
    {
      "date": "2025-11-19",
      "open": "58.91",
      "high": "61.75",
      "low": "57.48",
      "close": "58.01",
      "volume": "11245950"
    },
    {
      "date": "2025-11-20",
      "open": "61.38",
      "high": "61.60",
      "low": "50.30",
      "close": "50.70",
      "volume": "13503900"
    },
    {
      "date": "2025-11-21",
      "open": "53.005",
      "high": "53.71",
      "low": "49.31",
      "close": "51.37",
      "volume": "13380410"
    },
    {
      "date": "2025-11-24",
      "open": "53.00",
      "high": "55.488",
      "low": "51.50",
      "close": "55.00",
      "volume": "10180070"
    },
    {
      "date": "2025-11-25",
      "open": "55.235",
      "high": "56.00",
      "low": "52.32",
      "close": "55.51",
      "volume": "10159480"
    },
    {
      "date": "2025-11-26",
      "open": "56.405",
      "high": "57.48",
      "low": "55.51",
      "close": "55.52",
      "volume": "5989775"
    },
    {
      "date": "2025-11-28",
      "open": "56.67",
      "high": "57.8099",
      "low": "55.80",
      "close": "56.20",
      "volume": "4225695"
    },
    {
      "date": "2025-12-01",
      "open": "54.35",
      "high": "54.39",
      "low": "52.20",
      "close": "52.61",
      "volume": "6791027"
    },
    {
      "date": "2025-12-02",
      "open": "53.215",
      "high": "57.86",
      "low": "53.08",
      "close": "56.89",
      "volume": "8894222"
    },
    {
      "date": "2025-12-03",
      "open": "57.58",
      "high": "61.8799",
      "low": "56.15",
      "close": "61.44",
      "volume": "12026550"
    },
    {
      "date": "2025-12-04",
      "open": "62.22",
      "high": "73.85",
      "low": "61.55",
      "close": "72.65",
      "volume": "24714900"
    },
    {
      "date": "2025-12-05",
      "open": "71.40",
      "high": "75.14",
      "low": "70.60",
      "close": "73.92",
      "volume": "13620150"
    },
    {
      "date": "2025-12-08",
      "open": "74.99",
      "high": "76.79",
      "low": "70.7513",
      "close": "74.00",
      "volume": "11465010"
    },
    {
      "date": "2025-12-09",
      "open": "73.28",
      "high": "74.75",
      "low": "69.82",
      "close": "72.84",
      "volume": "11159000"
    },
    {
      "date": "2025-12-10",
      "open": "72.75",
      "high": "80.29",
      "low": "70.90",
      "close": "79.05",
      "volume": "14564270"
    },
    {
      "date": "2025-12-11",
      "open": "78.325",
      "high": "85.45",
      "low": "76.7433",
      "close": "84.75",
      "volume": "14746400"
    },
    {
      "date": "2025-12-12",
      "open": "83.02",
      "high": "84.61",
      "low": "74.51",
      "close": "76.70",
      "volume": "19675440"
    },
    {
      "date": "2025-12-15",
      "open": "77.24",
      "high": "77.69",
      "low": "67.525",
      "close": "67.81",
      "volume": "16392580"
    },
    {
      "date": "2025-12-16",
      "open": "65.605",
      "high": "68.88",
      "low": "65.25",
      "close": "68.37",
      "volume": "10994160"
    },
    {
      "date": "2025-12-17",
      "open": "70.02",
      "high": "70.39",
      "low": "61.40",
      "close": "61.86",
      "volume": "12569060"
    },
    {
      "date": "2025-12-18",
      "open": "65.20",
      "high": "67.68",
      "low": "64.01",
      "close": "65.93",
      "volume": "12951450"
    },
    {
      "date": "2025-12-19",
      "open": "67.725",
      "high": "76.4422",
      "low": "67.32",
      "close": "75.84",
      "volume": "20293430"
    },
    {
      "date": "2025-12-22",
      "open": "79.66",
      "high": "87.03",
      "low": "77.92",
      "close": "86.48",
      "volume": "18741390"
    },
    {
      "date": "2025-12-23",
      "open": "82.23",
      "high": "87.75",
      "low": "81.98",
      "close": "85.67",
      "volume": "18077390"
    },
    {
      "date": "2025-12-24",
      "open": "89.95",
      "high": "92.95",
      "low": "77.65",
      "close": "78.05",
      "volume": "26238160"
    },
    {
      "date": "2025-12-26",
      "open": "77.00",
      "high": "77.40",
      "low": "71.03",
      "close": "71.95",
      "volume": "19573170"
    },
    {
      "date": "2025-12-29",
      "open": "70.64",
      "high": "74.89",
      "low": "69.69",
      "close": "71.47",
      "volume": "14202040"
    },
    {
      "date": "2025-12-30",
      "open": "72.36",
      "high": "78.35",
      "low": "72.04",
      "close": "74.68",
      "volume": "17385300"
    },
    {
      "date": "2025-12-31",
      "open": "75.005",
      "high": "75.50",
      "low": "71.61",
      "close": "72.63",
      "volume": "10438020"
    },
    {
      "date": "2026-01-02",
      "open": "74.34",
      "high": "83.76",
      "low": "69.25",
      "close": "83.47",
      "volume": "19106740"
    },
    {
      "date": "2026-01-05",
      "open": "82.03",
      "high": "92.45",
      "low": "80.88",
      "close": "90.92",
      "volume": "20610010"
    },
    {
      "date": "2026-01-06",
      "open": "90.90",
      "high": "97.94",
      "low": "90.19",
      "close": "97.49",
      "volume": "18215470"
    },
    {
      "date": "2026-01-07",
      "open": "91.05",
      "high": "95.3399",
      "low": "83.91",
      "close": "85.73",
      "volume": "24433800"
    },
    {
      "date": "2026-01-08",
      "open": "88.625",
      "high": "93.99",
      "low": "86.8501",
      "close": "90.56",
      "volume": "14773590"
    },
    {
      "date": "2026-01-09",
      "open": "90.30",
      "high": "101.675",
      "low": "90.15",
      "close": "97.67",
      "volume": "24430350"
    },
    {
      "date": "2026-01-12",
      "open": "95.44",
      "high": "101.29",
      "low": "93.51",
      "close": "98.39",
      "volume": "13268950"
    },
    {
      "date": "2026-01-13",
      "open": "96.74",
      "high": "98.28",
      "low": "91.63",
      "close": "92.72",
      "volume": "11662550"
    },
    {
      "date": "2026-01-14",
      "open": "91.335",
      "high": "95.45",
      "low": "88.75",
      "close": "95.22",
      "volume": "11702610"
    },
    {
      "date": "2026-01-15",
      "open": "94.61",
      "high": "104.80",
      "low": "92.05",
      "close": "101.25",
      "volume": "17604550"
    },
    {
      "date": "2026-01-16",
      "open": "107.26",
      "high": "120.80",
      "low": "106.30",
      "close": "115.77",
      "volume": "33680240"
    },
    {
      "date": "2026-01-20",
      "open": "113.10",
      "high": "119.89",
      "low": "111.03",
      "close": "112.44",
      "volume": "18437740"
    },
    {
      "date": "2026-01-21",
      "open": "116.60",
      "high": "120.93",
      "low": "96.93",
      "close": "103.50",
      "volume": "25915520"
    },
    {
      "date": "2026-01-22",
      "open": "109.68",
      "high": "120.09",
      "low": "105.80",
      "close": "116.37",
      "volume": "19503080"
    },
    {
      "date": "2026-01-23",
      "open": "115.53",
      "high": "119.00",
      "low": "111.25",
      "close": "113.57",
      "volume": "11544700"
    },
    {
      "date": "2026-01-26",
      "open": "112.55",
      "high": "113.00",
      "low": "103.75",
      "close": "104.78",
      "volume": "11810390"
    },
    {
      "date": "2026-01-27",
      "open": "106.28",
      "high": "112.23",
      "low": "103.27",
      "close": "111.34",
      "volume": "10650730"
    },
    {
      "date": "2026-01-28",
      "open": "113.525",
      "high": "124.32",
      "low": "111.60",
      "close": "121.23",
      "volume": "18458210"
    },
    {
      "date": "2026-01-29",
      "open": "122.395",
      "high": "123.5965",
      "low": "113.35",
      "close": "122.09",
      "volume": "13282210"
    },
    {
      "date": "2026-01-30",
      "open": "120.74",
      "high": "129.89",
      "low": "108.67",
      "close": "111.21",
      "volume": "19691770"
    },
    {
      "date": "2026-02-02",
      "open": "109.89",
      "high": "110.67",
      "low": "104.06",
      "close": "104.55",
      "volume": "12921830"
    },
    {
      "date": "2026-02-03",
      "open": "108.00",
      "high": "116.68",
      "low": "105.70",
      "close": "115.76",
      "volume": "15625110"
    },
    {
      "date": "2026-02-04",
      "open": "114.36",
      "high": "114.64",
      "low": "97.60",
      "close": "103.50",
      "volume": "20039860"
    },
    {
      "date": "2026-02-05",
      "open": "98.60",
      "high": "101.25",
      "low": "92.20",
      "close": "93.27",
      "volume": "16389270"
    },
    {
      "date": "2026-02-06",
      "open": "97.75",
      "high": "105.20",
      "low": "91.35",
      "close": "101.79",
      "volume": "15910050"
    },
    {
      "date": "2026-02-09",
      "open": "100.505",
      "high": "108.34",
      "low": "98.73",
      "close": "102.12",
      "volume": "11587300"
    },
    {
      "date": "2026-02-10",
      "open": "100.00",
      "high": "101.37",
      "low": "95.70",
      "close": "96.27",
      "volume": "10353700"
    },
    {
      "date": "2026-02-11",
      "open": "100.76",
      "high": "102.85",
      "low": "93.20",
      "close": "96.92",
      "volume": "13701650"
    },
    {
      "date": "2026-02-12",
      "open": "87.90",
      "high": "88.00",
      "low": "79.89",
      "close": "82.22",
      "volume": "30244190"
    },
    {
      "date": "2026-02-13",
      "open": "82.14",
      "high": "85.00",
      "low": "80.10",
      "close": "82.51",
      "volume": "12963290"
    },
    {
      "date": "2026-02-17",
      "open": "80.87",
      "high": "84.82",
      "low": "78.80",
      "close": "83.03",
      "volume": "9366187"
    },
    {
      "date": "2026-02-18",
      "open": "83.01",
      "high": "87.25",
      "low": "82.10",
      "close": "84.43",
      "volume": "10338460"
    },
    {
      "date": "2026-02-19",
      "open": "82.88",
      "high": "86.72",
      "low": "82.10",
      "close": "86.40",
      "volume": "8590786"
    },
    {
      "date": "2026-02-20",
      "open": "85.13",
      "high": "87.0899",
      "low": "79.51",
      "close": "80.20",
      "volume": "10209480"
    },
    {
      "date": "2026-02-23",
      "open": "78.252",
      "high": "87.30",
      "low": "77.90",
      "close": "83.90",
      "volume": "12971220"
    },
    {
      "date": "2026-02-24",
      "open": "81.565",
      "high": "86.29",
      "low": "80.83",
      "close": "85.82",
      "volume": "7553643"
    },
    {
      "date": "2026-02-25",
      "open": "87.00",
      "high": "88.58",
      "low": "82.315",
      "close": "82.36",
      "volume": "7512805"
    },
    {
      "date": "2026-02-26",
      "open": "81.90",
      "high": "87.74",
      "low": "81.2101",
      "close": "85.76",
      "volume": "9312255"
    },
    {
      "date": "2026-02-27",
      "open": "82.72",
      "high": "83.50",
      "low": "77.17",
      "close": "79.19",
      "volume": "24037700"
    },
    {
      "date": "2026-03-02",
      "open": "78.845",
      "high": "86.95",
      "low": "78.14",
      "close": "86.92",
      "volume": "13561820"
    },
    {
      "date": "2026-03-03",
      "open": "88.01",
      "high": "97.57",
      "low": "84.01",
      "close": "92.68",
      "volume": "21783400"
    },
    {
      "date": "2026-03-04",
      "open": "95.06",
      "high": "106.66",
      "low": "94.80",
      "close": "104.89",
      "volume": "20805410"
    },
    {
      "date": "2026-03-05",
      "open": "103.03",
      "high": "103.81",
      "low": "91.051",
      "close": "93.86",
      "volume": "15788530"
    },
    {
      "date": "2026-03-06",
      "open": "91.54",
      "high": "100.33",
      "low": "89.47",
      "close": "89.475",
      "volume": "13624890"
    },
    {
      "date": "2026-03-09",
      "open": "87.69",
      "high": "91.87",
      "low": "86.55",
      "close": "89.76",
      "volume": "10640060"
    },
    {
      "date": "2026-03-10",
      "open": "90.00",
      "high": "92.66",
      "low": "87.35",
      "close": "87.53",
      "volume": "11452440"
    },
    {
      "date": "2026-03-11",
      "open": "86.80",
      "high": "93.27",
      "low": "85.50",
      "close": "88.21",
      "volume": "10197410"
    },
    {
      "date": "2026-03-12",
      "open": "87.04",
      "high": "90.3599",
      "low": "83.91",
      "close": "87.09",
      "volume": "9899828"
    },
    {
      "date": "2026-03-13",
      "open": "89.02",
      "high": "92.45",
      "low": "85.66",
      "close": "86.34",
      "volume": "8347595"
    },
    {
      "date": "2026-03-16",
      "open": "88.00",
      "high": "90.35",
      "low": "85.05",
      "close": "89.11",
      "volume": "8143298"
    },
    {
      "date": "2026-03-17",
      "open": "89.92",
      "high": "97.40",
      "low": "89.60",
      "close": "95.70",
      "volume": "13878520"
    },
    {
      "date": "2026-03-18",
      "open": "94.67",
      "high": "96.45",
      "low": "90.65",
      "close": "90.74",
      "volume": "9098231"
    },
    {
      "date": "2026-03-19",
      "open": "88.025",
      "high": "95.50",
      "low": "86.81",
      "close": "94.09",
      "volume": "10240980"
    },
    {
      "date": "2026-03-20",
      "open": "94.54",
      "high": "96.99",
      "low": "86.31",
      "close": "89.93",
      "volume": "16264210"
    },
    {
      "date": "2026-03-23",
      "open": "90.39",
      "high": "90.90",
      "low": "86.5303",
      "close": "88.42",
      "volume": "12890830"
    },
    {
      "date": "2026-03-24",
      "open": "87.25",
      "high": "89.32",
      "low": "82.85",
      "close": "86.98",
      "volume": "10141940"
    },
    {
      "date": "2026-03-25",
      "open": "89.59",
      "high": "98.51",
      "low": "88.85",
      "close": "96.06",
      "volume": "18075510"
    },
    {
      "date": "2026-03-26",
      "open": "93.55",
      "high": "95.75",
      "low": "87.20",
      "close": "87.86",
      "volume": "13366060"
    },
    {
      "date": "2026-03-27",
      "open": "89.44",
      "high": "90.25",
      "low": "78.5201",
      "close": "78.67",
      "volume": "14779240"
    },
    {
      "date": "2026-03-30",
      "open": "79.536",
      "high": "79.86",
      "low": "71.85",
      "close": "73.82",
      "volume": "13460790"
    },
    {
      "date": "2026-03-31",
      "open": "77.24",
      "high": "83.275",
      "low": "75.93",
      "close": "82.87",
      "volume": "15135300"
    },
    {
      "date": "2026-04-01",
      "open": "84.53",
      "high": "88.45",
      "low": "83.075",
      "close": "83.99",
      "volume": "12056780"
    },
    {
      "date": "2026-04-02",
      "open": "79.20",
      "high": "92.94",
      "low": "78.912",
      "close": "92.62",
      "volume": "16940390"
    },
    {
      "date": "2026-04-06",
      "open": "93.935",
      "high": "99.72",
      "low": "92.7701",
      "close": "94.81",
      "volume": "13162250"
    },
    {
      "date": "2026-04-07",
      "open": "93.10",
      "high": "95.66",
      "low": "89.6101",
      "close": "92.57",
      "volume": "10175380"
    },
    {
      "date": "2026-04-08",
      "open": "100.66",
      "high": "101.89",
      "low": "93.5862",
      "close": "96.46",
      "volume": "11463980"
    },
    {
      "date": "2026-04-09",
      "open": "96.135",
      "high": "98.50",
      "low": "90.61",
      "close": "91.61",
      "volume": "9267690"
    },
    {
      "date": "2026-04-10",
      "open": "92.85",
      "high": "98.35",
      "low": "91.7355",
      "close": "94.90",
      "volume": "11817970"
    },
    {
      "date": "2026-04-13",
      "open": "93.05",
      "high": "100.51",
      "low": "92.50",
      "close": "98.97",
      "volume": "12801290"
    },
    {
      "date": "2026-04-14",
      "open": "102.95",
      "high": "104.15",
      "low": "87.40",
      "close": "88.57",
      "volume": "34049650"
    },
    {
      "date": "2026-04-15",
      "open": "88.845",
      "high": "88.845",
      "low": "84.02",
      "close": "86.91",
      "volume": "17386400"
    },
    {
      "date": "2026-04-16",
      "open": "87.36",
      "high": "91.095",
      "low": "86.50",
      "close": "90.94",
      "volume": "18094160"
    },
    {
      "date": "2026-04-17",
      "open": "89.89",
      "high": "91.77",
      "low": "84.91",
      "close": "85.53",
      "volume": "20114500"
    },
    {
      "date": "2026-04-20",
      "open": "74.10",
      "high": "81.095",
      "low": "73.50",
      "close": "81.00",
      "volume": "39864510"
    },
    {
      "date": "2026-04-21",
      "open": "82.33",
      "high": "84.89",
      "low": "78.801",
      "close": "80.01",
      "volume": "19997370"
    },
    {
      "date": "2026-04-22",
      "open": "84.66",
      "high": "87.78",
      "low": "82.74",
      "close": "84.66",
      "volume": "22048750"
    },
    {
      "date": "2026-04-23",
      "open": "82.535",
      "high": "83.43",
      "low": "76.92",
      "close": "78.75",
      "volume": "17469120"
    },
    {
      "date": "2026-04-24",
      "open": "79.00",
      "high": "79.60",
      "low": "75.95",
      "close": "76.40",
      "volume": "11878590"
    },
    {
      "date": "2026-04-27",
      "open": "76.70",
      "high": "77.80",
      "low": "73.90",
      "close": "77.20",
      "volume": "12289490"
    },
    {
      "date": "2026-04-28",
      "open": "75.22",
      "high": "76.61",
      "low": "70.99",
      "close": "71.88",
      "volume": "15266220"
    },
    {
      "date": "2026-04-29",
      "open": "71.19",
      "high": "71.23",
      "low": "67.49",
      "close": "69.85",
      "volume": "15006030"
    },
    {
      "date": "2026-04-30",
      "open": "72.28",
      "high": "74.36",
      "low": "70.14",
      "close": "73.90",
      "volume": "13483220"
    },
    {
      "date": "2026-05-01",
      "open": "74.10",
      "high": "74.61",
      "low": "70.6101",
      "close": "70.89",
      "volume": "13437980"
    },
    {
      "date": "2026-05-04",
      "open": "70.45",
      "high": "70.58",
      "low": "68.045",
      "close": "68.43",
      "volume": "12543180"
    },
    {
      "date": "2026-05-05",
      "open": "68.85",
      "high": "68.85",
      "low": "63.43",
      "close": "63.87",
      "volume": "19843310"
    },
    {
      "date": "2026-05-06",
      "open": "66.27",
      "high": "71.49",
      "low": "65.75",
      "close": "70.68",
      "volume": "18680450"
    },
    {
      "date": "2026-05-07",
      "open": "72.38",
      "high": "73.7499",
      "low": "64.91",
      "close": "65.35",
      "volume": "19441290"
    },
    {
      "date": "2026-05-08",
      "open": "66.72",
      "high": "75.40",
      "low": "66.11",
      "close": "75.05",
      "volume": "22685040"
    },
    {
      "date": "2026-05-11",
      "open": "78.03",
      "high": "84.94",
      "low": "75.90",
      "close": "82.55",
      "volume": "39710240"
    },
    {
      "date": "2026-05-12",
      "open": "73.43",
      "high": "79.8669",
      "low": "69.92",
      "close": "72.96",
      "volume": "32830770"
    },
    {
      "date": "2026-05-13",
      "open": "72.665",
      "high": "77.675",
      "low": "71.6001",
      "close": "74.81",
      "volume": "14987910"
    },
    {
      "date": "2026-05-14",
      "open": "76.70",
      "high": "84.505",
      "low": "74.55",
      "close": "83.01",
      "volume": "27216860"
    },
    {
      "date": "2026-05-15",
      "open": "78.95",
      "high": "86.149",
      "low": "77.08",
      "close": "83.67",
      "volume": "21746330"
    },
    {
      "date": "2026-05-18",
      "open": "87.82",
      "high": "89.96",
      "low": "81.83",
      "close": "86.83",
      "volume": "25080440"
    },
    {
      "date": "2026-05-19",
      "open": "85.38",
      "high": "90.95",
      "low": "78.6579",
      "close": "88.10",
      "volume": "21663620"
    },
    {
      "date": "2026-05-20",
      "open": "87.26",
      "high": "92.57",
      "low": "86.49",
      "close": "89.58",
      "volume": "20009960"
    },
    {
      "date": "2026-05-21",
      "open": "89.45",
      "high": "97.645",
      "low": "88.85",
      "close": "96.23",
      "volume": "24819870"
    },
    {
      "date": "2026-05-22",
      "open": "98.52",
      "high": "107.59",
      "low": "98.41",
      "close": "105.86",
      "volume": "30710500"
    },
    {
      "date": "2026-05-26",
      "open": "112.595",
      "high": "127.10",
      "low": "112.46",
      "close": "119.70",
      "volume": "48352870"
    },
    {
      "date": "2026-05-27",
      "open": "124.00",
      "high": "131.20",
      "low": "118.04",
      "close": "129.60",
      "volume": "36427620"
    },
    {
      "date": "2026-05-28",
      "open": "126.865",
      "high": "133.8599",
      "low": "122.00",
      "close": "133.09",
      "volume": "21640070"
    },
    {
      "date": "2026-05-29",
      "open": "113.46",
      "high": "115.50",
      "low": "105.37",
      "close": "113.41",
      "volume": "54954390"
    },
    {
      "date": "2026-06-01",
      "open": "108.67",
      "high": "111.28",
      "low": "101.21",
      "close": "105.65",
      "volume": "27218670"
    },
    {
      "date": "2026-06-02",
      "open": "109.91",
      "high": "118.74",
      "low": "108.80",
      "close": "118.17",
      "volume": "21436030"
    },
    {
      "date": "2026-06-03",
      "open": "113.505",
      "high": "114.34",
      "low": "106.29",
      "close": "107.73",
      "volume": "17835670"
    },
    {
      "date": "2026-06-04",
      "open": "103.35",
      "high": "111.57",
      "low": "101.10",
      "close": "107.29",
      "volume": "16849000"
    },
    {
      "date": "2026-06-05",
      "open": "103.33",
      "high": "104.49",
      "low": "90.905",
      "close": "93.60",
      "volume": "24000690"
    },
    {
      "date": "2026-06-08",
      "open": "97.13",
      "high": "97.13",
      "low": "90.81",
      "close": "92.06",
      "volume": "13679270"
    },
    {
      "date": "2026-06-09",
      "open": "97.225",
      "high": "100.94",
      "low": "85.50",
      "close": "88.71",
      "volume": "27018660"
    },
    {
      "date": "2026-06-10",
      "open": "88.795",
      "high": "93.10",
      "low": "87.12",
      "close": "87.32",
      "volume": "16178410"
    },
    {
      "date": "2026-06-11",
      "open": "87.47",
      "high": "98.10",
      "low": "86.92",
      "close": "97.56",
      "volume": "24756350"
    },
    {
      "date": "2026-06-12",
      "open": "97.00",
      "high": "97.7295",
      "low": "81.50",
      "close": "82.41",
      "volume": "55156320"
    },
    {
      "date": "2026-06-15",
      "open": "86.03",
      "high": "89.76",
      "low": "83.985",
      "close": "87.57",
      "volume": "23998730"
    },
    {
      "date": "2026-06-16",
      "open": "85.70",
      "high": "89.60",
      "low": "82.11",
      "close": "82.25",
      "volume": "20234930"
    },
    {
      "date": "2026-06-17",
      "open": "85.87",
      "high": "88.9499",
      "low": "83.192",
      "close": "85.43",
      "volume": "30349620"
    },
    {
      "date": "2026-06-18",
      "open": "85.30",
      "high": "85.70",
      "low": "77.12",
      "close": "80.66",
      "volume": "31679180"
    },
    {
      "date": "2026-06-22",
      "open": "79.664",
      "high": "79.80",
      "low": "72.59",
      "close": "73.19",
      "volume": "28409550"
    },
    {
      "date": "2026-06-23",
      "open": "71.865",
      "high": "77.80",
      "low": "71.66",
      "close": "72.87",
      "volume": "21230950"
    },
    {
      "date": "2026-06-24",
      "open": "71.90",
      "high": "72.10",
      "low": "67.06",
      "close": "68.01",
      "volume": "21496360"
    },
    {
      "date": "2026-06-25",
      "open": "68.76",
      "high": "68.76",
      "low": "63.72",
      "close": "65.62",
      "volume": "22388480"
    },
    {
      "date": "2026-06-26",
      "open": "64.675",
      "high": "73.1999",
      "low": "64.51",
      "close": "71.45",
      "volume": "22244810"
    },
    {
      "date": "2026-06-29",
      "open": "76.13",
      "high": "86.95",
      "low": "75.98",
      "close": "86.77",
      "volume": "33358040"
    },
    {
      "date": "2026-06-30",
      "open": "81.915",
      "high": "89.87",
      "low": "81.915",
      "close": "88.86",
      "volume": "24185470"
    },
    {
      "date": "2026-07-01",
      "open": "86.91",
      "high": "91.815",
      "low": "83.40",
      "close": "86.10",
      "volume": "18219280"
    },
    {
      "date": "2026-07-02",
      "open": "87.42",
      "high": "90.6436",
      "low": "81.85",
      "close": "85.13",
      "volume": "15993780"
    },
    {
      "date": "2026-07-06",
      "open": "86.285",
      "high": "88.25",
      "low": "80.11",
      "close": "80.64",
      "volume": "12128650"
    },
    {
      "date": "2026-07-07",
      "open": "79.075",
      "high": "80.09",
      "low": "74.10",
      "close": "74.21",
      "volume": "13093050"
    },
    {
      "date": "2026-07-08",
      "open": "73.76",
      "high": "77.9699",
      "low": "73.20",
      "close": "74.95",
      "volume": "9520342"
    },
    {
      "date": "2026-07-09",
      "open": "75.34",
      "high": "75.53",
      "low": "71.77",
      "close": "73.88",
      "volume": "10675620"
    },
    {
      "date": "2026-07-10",
      "open": "74.08",
      "high": "74.08",
      "low": "71.30",
      "close": "73.32",
      "volume": "7403608"
    },
    {
      "date": "2026-07-13",
      "open": "72.00",
      "high": "72.54",
      "low": "66.73",
      "close": "67.58",
      "volume": "13047740"
    },
    {
      "date": "2026-07-14",
      "open": "69.78",
      "high": "72.17",
      "low": "68.64",
      "close": "68.82",
      "volume": "9555509"
    },
    {
      "date": "2026-07-15",
      "open": "68.86",
      "high": "70.38",
      "low": "64.59",
      "close": "66.31",
      "volume": "15617390"
    },
    {
      "date": "2026-07-16",
      "open": "59.20",
      "high": "61.50",
      "low": "53.33",
      "close": "55.01",
      "volume": "53050100"
    },
    {
      "date": "2026-07-17",
      "open": "54.845",
      "high": "61.67",
      "low": "54.40",
      "close": "57.80",
      "volume": "30377040"
    },
    {
      "date": "2026-07-20",
      "open": "58.11",
      "high": "59.46",
      "low": "56.12",
      "close": "57.42",
      "volume": "15854760"
    },
    {
      "date": "2026-07-21",
      "open": "58.88",
      "high": "64.63",
      "low": "58.80",
      "close": "63.34",
      "volume": "21478750"
    },
    {
      "date": "2026-07-22",
      "open": "62.745",
      "high": "63.9151",
      "low": "61.2254",
      "close": "61.95",
      "volume": "10936460"
    },
    {
      "date": "2026-07-23",
      "open": "59.97",
      "high": "62.83",
      "low": "57.66",
      "close": "59.18",
      "volume": "11963320"
    },
    {
      "date": "2026-07-24",
      "open": "59.45",
      "high": "59.455",
      "low": "55.73",
      "close": "56.20",
      "volume": "11099670"
    },
    {
      "date": "2026-07-27",
      "open": "56.43",
      "high": "59.50",
      "low": "56.1501",
      "close": "58.29",
      "volume": "8327651"
    },
    {
      "date": "2026-07-28",
      "open": "56.29",
      "high": "57.99",
      "low": "53.36",
      "close": "56.55",
      "volume": "13110680"
    },
    {
      "date": "2026-07-29",
      "open": "57.36",
      "high": "59.369",
      "low": "52.80",
      "close": "53.03",
      "volume": "12875350"
    },
    {
      "date": "2026-07-30",
      "open": "55.05",
      "high": "58.51",
      "low": "54.40",
      "close": "58.44",
      "volume": "12852680"
    },
    {
      "date": "2026-07-31",
      "open": "60.65",
      "high": "61.20",
      "low": "56.24",
      "close": "58.98",
      "volume": "9758435"
    },
    {
      "date": "2026-08-03",
      "open": "56.81",
      "high": "65.12",
      "low": "55.74",
      "close": "63.52",
      "volume": "12578220"
    },
    {
      "date": "2026-08-04",
      "open": "68.50",
      "high": "71.27",
      "low": "66.87",
      "close": "70.31",
      "volume": "20484220"
    },
    {
      "date": "2026-08-05",
      "open": "67.88",
      "high": "70.38",
      "low": "66.45",
      "close": "68.38",
      "volume": "12188590"
    }
  ]
}