{
  "source": "https://api.nasdaq.com/api/quote/AUR/historical",
  "symbol": "AUR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "9.88",
      "high": "9.90",
      "low": "9.82",
      "close": "9.83",
      "volume": "187780"
    },
    {
      "date": "2021-08-09",
      "open": "9.84",
      "high": "9.90",
      "low": "9.82",
      "close": "9.84",
      "volume": "520961"
    },
    {
      "date": "2021-08-10",
      "open": "9.86",
      "high": "9.86",
      "low": "9.83",
      "close": "9.83",
      "volume": "206237"
    },
    {
      "date": "2021-08-11",
      "open": "9.86",
      "high": "9.86",
      "low": "9.82",
      "close": "9.84",
      "volume": "276108"
    },
    {
      "date": "2021-08-12",
      "open": "9.83",
      "high": "9.85",
      "low": "9.82",
      "close": "9.84",
      "volume": "197756"
    },
    {
      "date": "2021-08-13",
      "open": "9.85",
      "high": "9.85",
      "low": "9.82",
      "close": "9.84",
      "volume": "1170894"
    },
    {
      "date": "2021-08-16",
      "open": "9.85",
      "high": "9.85",
      "low": "9.82",
      "close": "9.83",
      "volume": "299784"
    },
    {
      "date": "2021-08-17",
      "open": "9.83",
      "high": "9.85",
      "low": "9.83",
      "close": "9.84",
      "volume": "303463"
    },
    {
      "date": "2021-08-18",
      "open": "9.81",
      "high": "9.86",
      "low": "9.81",
      "close": "9.85",
      "volume": "213213"
    },
    {
      "date": "2021-08-19",
      "open": "9.84",
      "high": "9.86",
      "low": "9.83",
      "close": "9.85",
      "volume": "211258"
    },
    {
      "date": "2021-08-20",
      "open": "9.83",
      "high": "9.86",
      "low": "9.83",
      "close": "9.84",
      "volume": "1160243"
    },
    {
      "date": "2021-08-23",
      "open": "9.88",
      "high": "9.88",
      "low": "9.82",
      "close": "9.85",
      "volume": "280709"
    },
    {
      "date": "2021-08-24",
      "open": "9.85",
      "high": "9.86",
      "low": "9.83",
      "close": "9.85",
      "volume": "182272"
    },
    {
      "date": "2021-08-25",
      "open": "9.85",
      "high": "9.86",
      "low": "9.84",
      "close": "9.86",
      "volume": "1233543"
    },
    {
      "date": "2021-08-26",
      "open": "9.85",
      "high": "9.86",
      "low": "9.85",
      "close": "9.86",
      "volume": "956868"
    },
    {
      "date": "2021-08-27",
      "open": "9.86",
      "high": "9.90",
      "low": "9.84",
      "close": "9.89",
      "volume": "392624"
    },
    {
      "date": "2021-08-30",
      "open": "9.90",
      "high": "9.90",
      "low": "9.85",
      "close": "9.86",
      "volume": "132137"
    },
    {
      "date": "2021-08-31",
      "open": "9.85",
      "high": "9.915",
      "low": "9.84",
      "close": "9.85",
      "volume": "647288"
    },
    {
      "date": "2021-09-01",
      "open": "9.86",
      "high": "9.91",
      "low": "9.8514",
      "close": "9.89",
      "volume": "176671"
    },
    {
      "date": "2021-09-02",
      "open": "9.90",
      "high": "9.90",
      "low": "9.88",
      "close": "9.90",
      "volume": "78543"
    },
    {
      "date": "2021-09-03",
      "open": "9.89",
      "high": "9.93",
      "low": "9.88",
      "close": "9.91",
      "volume": "573442"
    },
    {
      "date": "2021-09-07",
      "open": "9.93",
      "high": "9.93",
      "low": "9.88",
      "close": "9.90",
      "volume": "120856"
    },
    {
      "date": "2021-09-08",
      "open": "9.90",
      "high": "9.90",
      "low": "9.88",
      "close": "9.89",
      "volume": "25047"
    },
    {
      "date": "2021-09-09",
      "open": "9.89",
      "high": "9.915",
      "low": "9.885",
      "close": "9.91",
      "volume": "41117"
    },
    {
      "date": "2021-09-10",
      "open": "9.92",
      "high": "9.92",
      "low": "9.90",
      "close": "9.91",
      "volume": "1375944"
    },
    {
      "date": "2021-09-13",
      "open": "9.90",
      "high": "9.91",
      "low": "9.89",
      "close": "9.91",
      "volume": "318928"
    },
    {
      "date": "2021-09-14",
      "open": "9.91",
      "high": "9.92",
      "low": "9.90",
      "close": "9.90",
      "volume": "61898"
    },
    {
      "date": "2021-09-15",
      "open": "9.90",
      "high": "9.92",
      "low": "9.90",
      "close": "9.91",
      "volume": "82085"
    },
    {
      "date": "2021-09-16",
      "open": "9.90",
      "high": "9.92",
      "low": "9.90",
      "close": "9.92",
      "volume": "46085"
    },
    {
      "date": "2021-09-17",
      "open": "9.91",
      "high": "9.93",
      "low": "9.91",
      "close": "9.93",
      "volume": "84291"
    },
    {
      "date": "2021-09-20",
      "open": "9.91",
      "high": "9.94",
      "low": "9.90",
      "close": "9.94",
      "volume": "578118"
    },
    {
      "date": "2021-09-21",
      "open": "9.93",
      "high": "9.93",
      "low": "9.90",
      "close": "9.93",
      "volume": "74281"
    },
    {
      "date": "2021-09-22",
      "open": "9.93",
      "high": "10.17",
      "low": "9.91",
      "close": "9.92",
      "volume": "670054"
    },
    {
      "date": "2021-09-23",
      "open": "9.96",
      "high": "9.9661",
      "low": "9.91",
      "close": "9.92",
      "volume": "232932"
    },
    {
      "date": "2021-09-24",
      "open": "9.91",
      "high": "9.94",
      "low": "9.91",
      "close": "9.93",
      "volume": "173455"
    },
    {
      "date": "2021-09-27",
      "open": "9.95",
      "high": "9.95",
      "low": "9.91",
      "close": "9.94",
      "volume": "488351"
    },
    {
      "date": "2021-09-28",
      "open": "9.94",
      "high": "9.97",
      "low": "9.92",
      "close": "9.93",
      "volume": "1394105"
    },
    {
      "date": "2021-09-29",
      "open": "9.93",
      "high": "9.93",
      "low": "9.91",
      "close": "9.92",
      "volume": "234083"
    },
    {
      "date": "2021-09-30",
      "open": "9.91",
      "high": "9.96",
      "low": "9.91",
      "close": "9.93",
      "volume": "4689461"
    },
    {
      "date": "2021-10-01",
      "open": "9.95",
      "high": "9.96",
      "low": "9.92",
      "close": "9.95",
      "volume": "214851"
    },
    {
      "date": "2021-10-04",
      "open": "9.95",
      "high": "9.95",
      "low": "9.92",
      "close": "9.93",
      "volume": "153208"
    },
    {
      "date": "2021-10-05",
      "open": "9.92",
      "high": "9.96",
      "low": "9.92",
      "close": "9.96",
      "volume": "110391"
    },
    {
      "date": "2021-10-06",
      "open": "9.96",
      "high": "9.97",
      "low": "9.93",
      "close": "9.94",
      "volume": "201516"
    },
    {
      "date": "2021-10-07",
      "open": "9.95",
      "high": "9.95",
      "low": "9.93",
      "close": "9.94",
      "volume": "532920"
    },
    {
      "date": "2021-10-08",
      "open": "9.95",
      "high": "9.99",
      "low": "9.94",
      "close": "9.94",
      "volume": "838427"
    },
    {
      "date": "2021-10-11",
      "open": "9.95",
      "high": "9.95",
      "low": "9.92",
      "close": "9.94",
      "volume": "77732"
    },
    {
      "date": "2021-10-12",
      "open": "9.95",
      "high": "9.98",
      "low": "9.95",
      "close": "9.97",
      "volume": "1987142"
    },
    {
      "date": "2021-10-13",
      "open": "9.98",
      "high": "9.99",
      "low": "9.96",
      "close": "9.98",
      "volume": "3172124"
    },
    {
      "date": "2021-10-14",
      "open": "9.99",
      "high": "9.99",
      "low": "9.96",
      "close": "9.98",
      "volume": "761812"
    },
    {
      "date": "2021-10-15",
      "open": "9.97",
      "high": "9.98",
      "low": "9.96",
      "close": "9.97",
      "volume": "2001215"
    },
    {
      "date": "2021-10-18",
      "open": "9.98",
      "high": "9.98",
      "low": "9.96",
      "close": "9.97",
      "volume": "2246243"
    },
    {
      "date": "2021-10-19",
      "open": "9.97",
      "high": "9.98",
      "low": "9.97",
      "close": "9.97",
      "volume": "2042997"
    },
    {
      "date": "2021-10-20",
      "open": "9.98",
      "high": "9.99",
      "low": "9.97",
      "close": "9.97",
      "volume": "364181"
    },
    {
      "date": "2021-10-21",
      "open": "9.99",
      "high": "9.99",
      "low": "9.97",
      "close": "9.98",
      "volume": "2346898"
    },
    {
      "date": "2021-10-22",
      "open": "9.99",
      "high": "9.99",
      "low": "9.97",
      "close": "9.97",
      "volume": "730227"
    },
    {
      "date": "2021-10-25",
      "open": "9.99",
      "high": "10.00",
      "low": "9.97",
      "close": "9.99",
      "volume": "8497255"
    },
    {
      "date": "2021-10-26",
      "open": "10.00",
      "high": "10.00",
      "low": "9.98",
      "close": "9.99",
      "volume": "7744217"
    },
    {
      "date": "2021-10-27",
      "open": "10.00",
      "high": "10.01",
      "low": "9.97",
      "close": "9.98",
      "volume": "1492756"
    },
    {
      "date": "2021-10-28",
      "open": "9.98",
      "high": "10.00",
      "low": "9.92",
      "close": "9.98",
      "volume": "731613"
    },
    {
      "date": "2021-10-29",
      "open": "9.98",
      "high": "10.06",
      "low": "9.91",
      "close": "10.05",
      "volume": "1077876"
    },
    {
      "date": "2021-11-01",
      "open": "10.16",
      "high": "10.24",
      "low": "9.6101",
      "close": "9.99",
      "volume": "2503850"
    },
    {
      "date": "2021-11-02",
      "open": "10.05",
      "high": "10.06",
      "low": "9.81",
      "close": "9.94",
      "volume": "1766037"
    },
    {
      "date": "2021-11-03",
      "open": "10.20",
      "high": "10.30",
      "low": "9.83",
      "close": "9.91",
      "volume": "1298902"
    },
    {
      "date": "2021-11-04",
      "open": "11.25",
      "high": "11.7991",
      "low": "9.50",
      "close": "9.60",
      "volume": "3517414"
    },
    {
      "date": "2021-11-05",
      "open": "9.9521",
      "high": "10.68",
      "low": "9.6702",
      "close": "9.99",
      "volume": "1963198"
    },
    {
      "date": "2021-11-08",
      "open": "10.23",
      "high": "10.53",
      "low": "10.09",
      "close": "10.13",
      "volume": "2647228"
    },
    {
      "date": "2021-11-09",
      "open": "10.45",
      "high": "10.45",
      "low": "9.9734",
      "close": "10.08",
      "volume": "2527352"
    },
    {
      "date": "2021-11-10",
      "open": "10.05",
      "high": "10.07",
      "low": "9.71",
      "close": "9.80",
      "volume": "1532272"
    },
    {
      "date": "2021-11-11",
      "open": "9.90",
      "high": "10.04",
      "low": "9.75",
      "close": "10.00",
      "volume": "1135742"
    },
    {
      "date": "2021-11-12",
      "open": "10.00",
      "high": "10.09",
      "low": "9.96",
      "close": "10.00",
      "volume": "1215933"
    },
    {
      "date": "2021-11-15",
      "open": "10.00",
      "high": "10.0365",
      "low": "9.76",
      "close": "9.78",
      "volume": "1250887"
    },
    {
      "date": "2021-11-16",
      "open": "9.78",
      "high": "9.94",
      "low": "9.61",
      "close": "9.84",
      "volume": "1378305"
    },
    {
      "date": "2021-11-17",
      "open": "9.97",
      "high": "10.5499",
      "low": "9.90",
      "close": "10.44",
      "volume": "2849507"
    },
    {
      "date": "2021-11-18",
      "open": "10.50",
      "high": "11.8275",
      "low": "10.47",
      "close": "11.30",
      "volume": "5729636"
    },
    {
      "date": "2021-11-19",
      "open": "12.23",
      "high": "17.7703",
      "low": "11.78",
      "close": "17.11",
      "volume": "36790320"
    },
    {
      "date": "2021-11-22",
      "open": "14.08",
      "high": "15.69",
      "low": "13.90",
      "close": "14.95",
      "volume": "10730690"
    },
    {
      "date": "2021-11-23",
      "open": "14.09",
      "high": "14.18",
      "low": "11.41",
      "close": "12.15",
      "volume": "6718415"
    },
    {
      "date": "2021-11-24",
      "open": "12.34",
      "high": "12.4799",
      "low": "11.54",
      "close": "12.01",
      "volume": "3732186"
    },
    {
      "date": "2021-11-26",
      "open": "11.83",
      "high": "11.94",
      "low": "11.40",
      "close": "11.80",
      "volume": "1259881"
    },
    {
      "date": "2021-11-29",
      "open": "11.99",
      "high": "13.56",
      "low": "11.50",
      "close": "12.75",
      "volume": "4317881"
    },
    {
      "date": "2021-11-30",
      "open": "12.69",
      "high": "13.21",
      "low": "12.44",
      "close": "13.12",
      "volume": "2199724"
    },
    {
      "date": "2021-12-01",
      "open": "13.85",
      "high": "13.85",
      "low": "11.904",
      "close": "12.27",
      "volume": "2189583"
    },
    {
      "date": "2021-12-02",
      "open": "12.29",
      "high": "12.67",
      "low": "11.98",
      "close": "12.50",
      "volume": "2112502"
    },
    {
      "date": "2021-12-03",
      "open": "12.45",
      "high": "12.45",
      "low": "10.21",
      "close": "10.27",
      "volume": "4869665"
    },
    {
      "date": "2021-12-06",
      "open": "10.46",
      "high": "11.6199",
      "low": "10.45",
      "close": "11.03",
      "volume": "4132251"
    },
    {
      "date": "2021-12-07",
      "open": "11.39",
      "high": "12.34",
      "low": "11.39",
      "close": "11.85",
      "volume": "3947228"
    },
    {
      "date": "2021-12-08",
      "open": "11.80",
      "high": "12.26",
      "low": "11.73",
      "close": "12.01",
      "volume": "2243396"
    },
    {
      "date": "2021-12-09",
      "open": "11.93",
      "high": "12.93",
      "low": "11.90",
      "close": "12.67",
      "volume": "2984211"
    },
    {
      "date": "2021-12-10",
      "open": "12.56",
      "high": "13.54",
      "low": "12.51",
      "close": "13.27",
      "volume": "3470100"
    },
    {
      "date": "2021-12-13",
      "open": "13.39",
      "high": "13.99",
      "low": "12.91",
      "close": "13.10",
      "volume": "2202182"
    },
    {
      "date": "2021-12-14",
      "open": "12.804",
      "high": "13.26",
      "low": "11.92",
      "close": "12.06",
      "volume": "1746609"
    },
    {
      "date": "2021-12-15",
      "open": "12.00",
      "high": "13.37",
      "low": "11.99",
      "close": "13.22",
      "volume": "4392392"
    },
    {
      "date": "2021-12-16",
      "open": "13.33",
      "high": "14.2499",
      "low": "11.95",
      "close": "12.30",
      "volume": "4241861"
    },
    {
      "date": "2021-12-17",
      "open": "12.33",
      "high": "13.33",
      "low": "11.88",
      "close": "12.83",
      "volume": "20666040"
    },
    {
      "date": "2021-12-20",
      "open": "12.33",
      "high": "12.96",
      "low": "12.23",
      "close": "12.38",
      "volume": "2470466"
    },
    {
      "date": "2021-12-21",
      "open": "12.57",
      "high": "12.83",
      "low": "12.26",
      "close": "12.50",
      "volume": "2261349"
    },
    {
      "date": "2021-12-22",
      "open": "12.43",
      "high": "12.59",
      "low": "11.54",
      "close": "11.69",
      "volume": "944850"
    },
    {
      "date": "2021-12-23",
      "open": "12.13",
      "high": "12.18",
      "low": "11.575",
      "close": "11.83",
      "volume": "973722"
    },
    {
      "date": "2021-12-27",
      "open": "12.00",
      "high": "12.23",
      "low": "11.8301",
      "close": "12.13",
      "volume": "687066"
    },
    {
      "date": "2021-12-28",
      "open": "12.04",
      "high": "12.1998",
      "low": "11.58",
      "close": "11.64",
      "volume": "705934"
    },
    {
      "date": "2021-12-29",
      "open": "11.81",
      "high": "11.9243",
      "low": "11.23",
      "close": "11.33",
      "volume": "1205190"
    },
    {
      "date": "2021-12-30",
      "open": "11.27",
      "high": "11.62",
      "low": "11.27",
      "close": "11.41",
      "volume": "902565"
    },
    {
      "date": "2021-12-31",
      "open": "11.40",
      "high": "11.48",
      "low": "11.14",
      "close": "11.26",
      "volume": "503995"
    },
    {
      "date": "2022-01-03",
      "open": "11.62",
      "high": "11.73",
      "low": "10.9621",
      "close": "11.64",
      "volume": "1129755"
    },
    {
      "date": "2022-01-04",
      "open": "11.72",
      "high": "11.78",
      "low": "10.72",
      "close": "10.79",
      "volume": "1430689"
    },
    {
      "date": "2022-01-05",
      "open": "10.87",
      "high": "10.87",
      "low": "9.87",
      "close": "9.88",
      "volume": "1749165"
    },
    {
      "date": "2022-01-06",
      "open": "10.00",
      "high": "10.09",
      "low": "9.22",
      "close": "9.43",
      "volume": "1694230"
    },
    {
      "date": "2022-01-07",
      "open": "9.43",
      "high": "9.43",
      "low": "8.46",
      "close": "8.65",
      "volume": "2416722"
    },
    {
      "date": "2022-01-10",
      "open": "8.48",
      "high": "8.50",
      "low": "7.98",
      "close": "8.07",
      "volume": "2498050"
    },
    {
      "date": "2022-01-11",
      "open": "8.12",
      "high": "8.97",
      "low": "7.88",
      "close": "8.66",
      "volume": "2283523"
    },
    {
      "date": "2022-01-12",
      "open": "8.85",
      "high": "9.05",
      "low": "8.26",
      "close": "8.30",
      "volume": "1498453"
    },
    {
      "date": "2022-01-13",
      "open": "8.32",
      "high": "8.35",
      "low": "7.47",
      "close": "7.58",
      "volume": "1865704"
    },
    {
      "date": "2022-01-14",
      "open": "7.60",
      "high": "7.77",
      "low": "7.10",
      "close": "7.26",
      "volume": "2066268"
    },
    {
      "date": "2022-01-18",
      "open": "7.02",
      "high": "7.24",
      "low": "6.57",
      "close": "6.63",
      "volume": "1513178"
    },
    {
      "date": "2022-01-19",
      "open": "6.73",
      "high": "6.789",
      "low": "6.15",
      "close": "6.25",
      "volume": "2568890"
    },
    {
      "date": "2022-01-20",
      "open": "6.43",
      "high": "6.69",
      "low": "5.90",
      "close": "5.97",
      "volume": "1501135"
    },
    {
      "date": "2022-01-21",
      "open": "5.85",
      "high": "6.00",
      "low": "5.36",
      "close": "5.46",
      "volume": "2970811"
    },
    {
      "date": "2022-01-24",
      "open": "5.24",
      "high": "5.36",
      "low": "4.66",
      "close": "5.25",
      "volume": "6803208"
    },
    {
      "date": "2022-01-25",
      "open": "5.25",
      "high": "5.26",
      "low": "4.85",
      "close": "4.89",
      "volume": "2450471"
    },
    {
      "date": "2022-01-26",
      "open": "5.10",
      "high": "5.13",
      "low": "4.53",
      "close": "4.56",
      "volume": "3414764"
    },
    {
      "date": "2022-01-27",
      "open": "4.70",
      "high": "4.70",
      "low": "4.215",
      "close": "4.33",
      "volume": "2529101"
    },
    {
      "date": "2022-01-28",
      "open": "4.37",
      "high": "4.55",
      "low": "3.94",
      "close": "4.41",
      "volume": "2276445"
    },
    {
      "date": "2022-01-31",
      "open": "4.44",
      "high": "5.01",
      "low": "4.40",
      "close": "4.93",
      "volume": "2554889"
    },
    {
      "date": "2022-02-01",
      "open": "4.94",
      "high": "5.055",
      "low": "4.65",
      "close": "5.00",
      "volume": "2336384"
    },
    {
      "date": "2022-02-02",
      "open": "5.11",
      "high": "5.13",
      "low": "4.68",
      "close": "4.92",
      "volume": "3389805"
    },
    {
      "date": "2022-02-03",
      "open": "4.81",
      "high": "5.1299",
      "low": "4.68",
      "close": "4.74",
      "volume": "3298812"
    },
    {
      "date": "2022-02-04",
      "open": "4.93",
      "high": "6.08",
      "low": "4.7801",
      "close": "5.79",
      "volume": "5446725"
    },
    {
      "date": "2022-02-07",
      "open": "5.82",
      "high": "6.04",
      "low": "5.19",
      "close": "5.21",
      "volume": "3615184"
    },
    {
      "date": "2022-02-08",
      "open": "5.27",
      "high": "6.04",
      "low": "5.11",
      "close": "5.88",
      "volume": "2739741"
    },
    {
      "date": "2022-02-09",
      "open": "5.98",
      "high": "5.99",
      "low": "5.53",
      "close": "5.86",
      "volume": "3797513"
    },
    {
      "date": "2022-02-10",
      "open": "5.65",
      "high": "6.155",
      "low": "5.56",
      "close": "5.73",
      "volume": "2267266"
    },
    {
      "date": "2022-02-11",
      "open": "5.68",
      "high": "5.83",
      "low": "5.24",
      "close": "5.29",
      "volume": "1921455"
    },
    {
      "date": "2022-02-14",
      "open": "5.20",
      "high": "5.3269",
      "low": "4.95",
      "close": "5.08",
      "volume": "2032351"
    },
    {
      "date": "2022-02-15",
      "open": "5.18",
      "high": "5.6091",
      "low": "5.09",
      "close": "5.57",
      "volume": "2378627"
    },
    {
      "date": "2022-02-16",
      "open": "5.43",
      "high": "5.48",
      "low": "5.22",
      "close": "5.37",
      "volume": "1864592"
    },
    {
      "date": "2022-02-17",
      "open": "5.15",
      "high": "5.41",
      "low": "5.10",
      "close": "5.26",
      "volume": "1294845"
    },
    {
      "date": "2022-02-18",
      "open": "5.20",
      "high": "5.5699",
      "low": "5.07",
      "close": "5.27",
      "volume": "2321962"
    },
    {
      "date": "2022-02-22",
      "open": "5.22",
      "high": "5.27",
      "low": "4.71",
      "close": "4.72",
      "volume": "3974023"
    },
    {
      "date": "2022-02-23",
      "open": "4.77",
      "high": "4.86",
      "low": "4.62",
      "close": "4.63",
      "volume": "1631465"
    },
    {
      "date": "2022-02-24",
      "open": "4.34",
      "high": "5.22",
      "low": "4.25",
      "close": "5.20",
      "volume": "2301418"
    },
    {
      "date": "2022-02-25",
      "open": "5.20",
      "high": "5.365",
      "low": "5.00",
      "close": "5.31",
      "volume": "1402074"
    },
    {
      "date": "2022-02-28",
      "open": "5.36",
      "high": "5.84",
      "low": "5.32",
      "close": "5.72",
      "volume": "1967348"
    },
    {
      "date": "2022-03-01",
      "open": "5.71",
      "high": "5.76",
      "low": "5.36",
      "close": "5.50",
      "volume": "1776744"
    },
    {
      "date": "2022-03-02",
      "open": "5.50",
      "high": "5.54",
      "low": "5.2712",
      "close": "5.33",
      "volume": "1478028"
    },
    {
      "date": "2022-03-03",
      "open": "5.31",
      "high": "5.31",
      "low": "4.79",
      "close": "4.87",
      "volume": "1950551"
    },
    {
      "date": "2022-03-04",
      "open": "4.84",
      "high": "4.92",
      "low": "4.38",
      "close": "4.45",
      "volume": "2999194"
    },
    {
      "date": "2022-03-07",
      "open": "4.42",
      "high": "4.54",
      "low": "4.30",
      "close": "4.44",
      "volume": "3363904"
    },
    {
      "date": "2022-03-08",
      "open": "4.55",
      "high": "4.88",
      "low": "4.28",
      "close": "4.60",
      "volume": "3563465"
    },
    {
      "date": "2022-03-09",
      "open": "4.73",
      "high": "4.90",
      "low": "4.50",
      "close": "4.67",
      "volume": "2058716"
    },
    {
      "date": "2022-03-10",
      "open": "4.59",
      "high": "4.59",
      "low": "4.21",
      "close": "4.33",
      "volume": "2388906"
    },
    {
      "date": "2022-03-11",
      "open": "4.38",
      "high": "4.40",
      "low": "3.895",
      "close": "3.97",
      "volume": "3636244"
    },
    {
      "date": "2022-03-14",
      "open": "3.95",
      "high": "3.965",
      "low": "3.75",
      "close": "3.75",
      "volume": "1398777"
    },
    {
      "date": "2022-03-15",
      "open": "3.77",
      "high": "4.02",
      "low": "3.73",
      "close": "3.98",
      "volume": "2576089"
    },
    {
      "date": "2022-03-16",
      "open": "4.08",
      "high": "4.495",
      "low": "4.02",
      "close": "4.45",
      "volume": "1968545"
    },
    {
      "date": "2022-03-17",
      "open": "4.44",
      "high": "5.04",
      "low": "4.43",
      "close": "4.94",
      "volume": "1962912"
    },
    {
      "date": "2022-03-18",
      "open": "5.08",
      "high": "5.41",
      "low": "4.93",
      "close": "5.39",
      "volume": "2145154"
    },
    {
      "date": "2022-03-21",
      "open": "5.35",
      "high": "5.55",
      "low": "4.97",
      "close": "5.03",
      "volume": "2831424"
    },
    {
      "date": "2022-03-22",
      "open": "5.02",
      "high": "5.34",
      "low": "4.98",
      "close": "5.23",
      "volume": "3753549"
    },
    {
      "date": "2022-03-23",
      "open": "5.25",
      "high": "5.665",
      "low": "5.00",
      "close": "5.23",
      "volume": "3878746"
    },
    {
      "date": "2022-03-24",
      "open": "5.30",
      "high": "5.50",
      "low": "5.07",
      "close": "5.37",
      "volume": "1661808"
    },
    {
      "date": "2022-03-25",
      "open": "5.36",
      "high": "5.37",
      "low": "4.95",
      "close": "5.12",
      "volume": "1628338"
    },
    {
      "date": "2022-03-28",
      "open": "5.12",
      "high": "5.36",
      "low": "5.10",
      "close": "5.33",
      "volume": "1797578"
    },
    {
      "date": "2022-03-29",
      "open": "5.44",
      "high": "6.14",
      "low": "5.41",
      "close": "5.93",
      "volume": "4909809"
    },
    {
      "date": "2022-03-30",
      "open": "5.91",
      "high": "6.12",
      "low": "5.73",
      "close": "5.86",
      "volume": "2153306"
    },
    {
      "date": "2022-03-31",
      "open": "5.87",
      "high": "5.93",
      "low": "5.51",
      "close": "5.59",
      "volume": "1713045"
    },
    {
      "date": "2022-04-01",
      "open": "5.65",
      "high": "5.86",
      "low": "5.625",
      "close": "5.82",
      "volume": "1472697"
    },
    {
      "date": "2022-04-04",
      "open": "5.82",
      "high": "6.25",
      "low": "5.805",
      "close": "6.19",
      "volume": "1613142"
    },
    {
      "date": "2022-04-05",
      "open": "6.18",
      "high": "6.54",
      "low": "6.17",
      "close": "6.46",
      "volume": "4404719"
    },
    {
      "date": "2022-04-06",
      "open": "6.30",
      "high": "6.45",
      "low": "5.565",
      "close": "5.67",
      "volume": "5012228"
    },
    {
      "date": "2022-04-07",
      "open": "5.71",
      "high": "5.71",
      "low": "4.535",
      "close": "5.085",
      "volume": "7715720"
    },
    {
      "date": "2022-04-08",
      "open": "5.02",
      "high": "5.03",
      "low": "4.55",
      "close": "4.59",
      "volume": "2910468"
    },
    {
      "date": "2022-04-11",
      "open": "4.51",
      "high": "4.69",
      "low": "4.47",
      "close": "4.63",
      "volume": "1707916"
    },
    {
      "date": "2022-04-12",
      "open": "4.69",
      "high": "4.90",
      "low": "4.67",
      "close": "4.84",
      "volume": "2637684"
    },
    {
      "date": "2022-04-13",
      "open": "4.84",
      "high": "5.37",
      "low": "4.79",
      "close": "5.23",
      "volume": "2856027"
    },
    {
      "date": "2022-04-14",
      "open": "5.23",
      "high": "5.37",
      "low": "5.04",
      "close": "5.23",
      "volume": "1841221"
    },
    {
      "date": "2022-04-18",
      "open": "5.19",
      "high": "5.19",
      "low": "4.70",
      "close": "4.79",
      "volume": "1258519"
    },
    {
      "date": "2022-04-19",
      "open": "4.81",
      "high": "5.08",
      "low": "4.65",
      "close": "5.04",
      "volume": "1604906"
    },
    {
      "date": "2022-04-20",
      "open": "5.05",
      "high": "5.12",
      "low": "4.81",
      "close": "4.87",
      "volume": "1797984"
    },
    {
      "date": "2022-04-21",
      "open": "4.99",
      "high": "5.08",
      "low": "4.64",
      "close": "4.66",
      "volume": "1861973"
    },
    {
      "date": "2022-04-22",
      "open": "4.66",
      "high": "4.83",
      "low": "4.25",
      "close": "4.43",
      "volume": "1896564"
    },
    {
      "date": "2022-04-25",
      "open": "4.43",
      "high": "4.79",
      "low": "4.352",
      "close": "4.74",
      "volume": "1592078"
    },
    {
      "date": "2022-04-26",
      "open": "4.66",
      "high": "4.66",
      "low": "4.25",
      "close": "4.30",
      "volume": "1856787"
    },
    {
      "date": "2022-04-27",
      "open": "4.35",
      "high": "4.51",
      "low": "4.2599",
      "close": "4.34",
      "volume": "1452771"
    },
    {
      "date": "2022-04-28",
      "open": "4.41",
      "high": "4.53",
      "low": "4.26",
      "close": "4.47",
      "volume": "2849457"
    },
    {
      "date": "2022-04-29",
      "open": "4.43",
      "high": "4.685",
      "low": "4.22",
      "close": "4.26",
      "volume": "1540468"
    },
    {
      "date": "2022-05-02",
      "open": "4.10",
      "high": "4.24",
      "low": "3.94",
      "close": "4.16",
      "volume": "8497255"
    },
    {
      "date": "2022-05-03",
      "open": "4.09",
      "high": "4.15",
      "low": "3.97",
      "close": "4.05",
      "volume": "4477730"
    },
    {
      "date": "2022-05-04",
      "open": "4.00",
      "high": "4.14",
      "low": "3.90",
      "close": "4.07",
      "volume": "5060275"
    },
    {
      "date": "2022-05-05",
      "open": "4.06",
      "high": "4.5883",
      "low": "4.01",
      "close": "4.04",
      "volume": "3489293"
    },
    {
      "date": "2022-05-06",
      "open": "4.03",
      "high": "4.28",
      "low": "3.91",
      "close": "4.26",
      "volume": "3832284"
    },
    {
      "date": "2022-05-09",
      "open": "3.93",
      "high": "4.105",
      "low": "3.32",
      "close": "3.71",
      "volume": "9618222"
    },
    {
      "date": "2022-05-10",
      "open": "3.83",
      "high": "3.965",
      "low": "3.76",
      "close": "3.87",
      "volume": "6016681"
    },
    {
      "date": "2022-05-11",
      "open": "3.79",
      "high": "3.8294",
      "low": "3.30",
      "close": "3.36",
      "volume": "10414730"
    },
    {
      "date": "2022-05-12",
      "open": "3.37",
      "high": "3.69",
      "low": "3.11",
      "close": "3.63",
      "volume": "5511850"
    },
    {
      "date": "2022-05-13",
      "open": "3.75",
      "high": "4.00",
      "low": "3.57",
      "close": "3.87",
      "volume": "3663007"
    },
    {
      "date": "2022-05-16",
      "open": "3.85",
      "high": "4.06",
      "low": "3.65",
      "close": "3.92",
      "volume": "5515969"
    },
    {
      "date": "2022-05-17",
      "open": "4.00",
      "high": "4.08",
      "low": "3.71",
      "close": "3.83",
      "volume": "3402321"
    },
    {
      "date": "2022-05-18",
      "open": "3.77",
      "high": "3.885",
      "low": "3.535",
      "close": "3.58",
      "volume": "2989553"
    },
    {
      "date": "2022-05-19",
      "open": "3.63",
      "high": "3.95",
      "low": "3.57",
      "close": "3.77",
      "volume": "3569700"
    },
    {
      "date": "2022-05-20",
      "open": "3.85",
      "high": "3.85",
      "low": "3.615",
      "close": "3.76",
      "volume": "3069366"
    },
    {
      "date": "2022-05-23",
      "open": "3.79",
      "high": "3.79",
      "low": "3.35",
      "close": "3.50",
      "volume": "4250761"
    },
    {
      "date": "2022-05-24",
      "open": "3.50",
      "high": "3.50",
      "low": "2.93",
      "close": "2.95",
      "volume": "6701973"
    },
    {
      "date": "2022-05-25",
      "open": "2.98",
      "high": "3.0001",
      "low": "2.76",
      "close": "2.90",
      "volume": "8801277"
    },
    {
      "date": "2022-05-26",
      "open": "2.88",
      "high": "2.995",
      "low": "2.82",
      "close": "2.94",
      "volume": "3799396"
    },
    {
      "date": "2022-05-27",
      "open": "2.97",
      "high": "3.26",
      "low": "2.94",
      "close": "3.16",
      "volume": "4401781"
    },
    {
      "date": "2022-05-31",
      "open": "3.20",
      "high": "3.25",
      "low": "3.09",
      "close": "3.16",
      "volume": "3241928"
    },
    {
      "date": "2022-06-01",
      "open": "3.16",
      "high": "3.21",
      "low": "2.95",
      "close": "3.02",
      "volume": "3433453"
    },
    {
      "date": "2022-06-02",
      "open": "3.00",
      "high": "3.23",
      "low": "3.00",
      "close": "3.14",
      "volume": "4783631"
    },
    {
      "date": "2022-06-03",
      "open": "3.08",
      "high": "3.17",
      "low": "2.97",
      "close": "3.00",
      "volume": "3001537"
    },
    {
      "date": "2022-06-06",
      "open": "3.11",
      "high": "3.30",
      "low": "2.99",
      "close": "3.02",
      "volume": "4929360"
    },
    {
      "date": "2022-06-07",
      "open": "2.98",
      "high": "3.09",
      "low": "2.85",
      "close": "3.04",
      "volume": "4058716"
    },
    {
      "date": "2022-06-08",
      "open": "2.99",
      "high": "3.30",
      "low": "2.97",
      "close": "3.11",
      "volume": "3850615"
    },
    {
      "date": "2022-06-09",
      "open": "3.00",
      "high": "3.01",
      "low": "2.58",
      "close": "2.65",
      "volume": "7511965"
    },
    {
      "date": "2022-06-10",
      "open": "2.59",
      "high": "2.60",
      "low": "2.35",
      "close": "2.44",
      "volume": "5112023"
    },
    {
      "date": "2022-06-13",
      "open": "2.29",
      "high": "2.40",
      "low": "2.255",
      "close": "2.33",
      "volume": "4091636"
    },
    {
      "date": "2022-06-14",
      "open": "2.33",
      "high": "2.40",
      "low": "2.20",
      "close": "2.32",
      "volume": "5573821"
    },
    {
      "date": "2022-06-15",
      "open": "2.32",
      "high": "2.49",
      "low": "2.32",
      "close": "2.46",
      "volume": "7897832"
    },
    {
      "date": "2022-06-16",
      "open": "2.35",
      "high": "2.45",
      "low": "2.24",
      "close": "2.26",
      "volume": "7186835"
    },
    {
      "date": "2022-06-17",
      "open": "2.30",
      "high": "2.38",
      "low": "2.20",
      "close": "2.24",
      "volume": "13162820"
    },
    {
      "date": "2022-06-21",
      "open": "2.325",
      "high": "2.34",
      "low": "2.19",
      "close": "2.21",
      "volume": "7776547"
    },
    {
      "date": "2022-06-22",
      "open": "2.16",
      "high": "2.325",
      "low": "2.15",
      "close": "2.19",
      "volume": "7212168"
    },
    {
      "date": "2022-06-23",
      "open": "2.20",
      "high": "2.25",
      "low": "2.16",
      "close": "2.22",
      "volume": "2911406"
    },
    {
      "date": "2022-06-24",
      "open": "2.23",
      "high": "2.34",
      "low": "2.2042",
      "close": "2.28",
      "volume": "5179504"
    },
    {
      "date": "2022-06-27",
      "open": "2.31",
      "high": "2.3199",
      "low": "2.162",
      "close": "2.19",
      "volume": "2446772"
    },
    {
      "date": "2022-06-28",
      "open": "2.19",
      "high": "2.25",
      "low": "2.08",
      "close": "2.09",
      "volume": "1926926"
    },
    {
      "date": "2022-06-29",
      "open": "2.08",
      "high": "2.08",
      "low": "1.90",
      "close": "1.93",
      "volume": "2828992"
    },
    {
      "date": "2022-06-30",
      "open": "1.93",
      "high": "1.97",
      "low": "1.835",
      "close": "1.91",
      "volume": "2921961"
    },
    {
      "date": "2022-07-01",
      "open": "1.95",
      "high": "2.03",
      "low": "1.88",
      "close": "1.96",
      "volume": "2395209"
    },
    {
      "date": "2022-07-05",
      "open": "1.95",
      "high": "2.13",
      "low": "1.895",
      "close": "2.12",
      "volume": "4283341"
    },
    {
      "date": "2022-07-06",
      "open": "2.12",
      "high": "2.2499",
      "low": "2.00",
      "close": "2.01",
      "volume": "13837660"
    },
    {
      "date": "2022-07-07",
      "open": "2.08",
      "high": "2.205",
      "low": "2.015",
      "close": "2.16",
      "volume": "2943705"
    },
    {
      "date": "2022-07-08",
      "open": "2.12",
      "high": "2.31",
      "low": "2.12",
      "close": "2.20",
      "volume": "2332960"
    },
    {
      "date": "2022-07-11",
      "open": "2.19",
      "high": "2.22",
      "low": "2.01",
      "close": "2.03",
      "volume": "3106735"
    },
    {
      "date": "2022-07-12",
      "open": "2.04",
      "high": "2.05",
      "low": "1.93",
      "close": "2.01",
      "volume": "1916105"
    },
    {
      "date": "2022-07-13",
      "open": "1.94",
      "high": "2.13",
      "low": "1.9203",
      "close": "2.05",
      "volume": "1617550"
    },
    {
      "date": "2022-07-14",
      "open": "2.01",
      "high": "2.05",
      "low": "1.95",
      "close": "2.01",
      "volume": "5328796"
    },
    {
      "date": "2022-07-15",
      "open": "2.00",
      "high": "2.01",
      "low": "1.91",
      "close": "1.98",
      "volume": "2321088"
    },
    {
      "date": "2022-07-18",
      "open": "1.99",
      "high": "2.16",
      "low": "1.9801",
      "close": "2.08",
      "volume": "4800028"
    },
    {
      "date": "2022-07-19",
      "open": "2.09",
      "high": "2.46",
      "low": "2.09",
      "close": "2.44",
      "volume": "4397517"
    },
    {
      "date": "2022-07-20",
      "open": "2.46",
      "high": "2.7399",
      "low": "2.37",
      "close": "2.63",
      "volume": "4486732"
    },
    {
      "date": "2022-07-21",
      "open": "2.59",
      "high": "2.63",
      "low": "2.45",
      "close": "2.57",
      "volume": "1909904"
    },
    {
      "date": "2022-07-22",
      "open": "2.69",
      "high": "2.69",
      "low": "2.33",
      "close": "2.39",
      "volume": "2186283"
    },
    {
      "date": "2022-07-25",
      "open": "2.41",
      "high": "2.41",
      "low": "2.30",
      "close": "2.38",
      "volume": "1995675"
    },
    {
      "date": "2022-07-26",
      "open": "2.31",
      "high": "2.32",
      "low": "2.18",
      "close": "2.20",
      "volume": "1430165"
    },
    {
      "date": "2022-07-27",
      "open": "2.28",
      "high": "2.455",
      "low": "2.20",
      "close": "2.42",
      "volume": "2098584"
    },
    {
      "date": "2022-07-28",
      "open": "2.40",
      "high": "2.51",
      "low": "2.34",
      "close": "2.46",
      "volume": "1851897"
    },
    {
      "date": "2022-07-29",
      "open": "2.43",
      "high": "2.60",
      "low": "2.39",
      "close": "2.54",
      "volume": "1623451"
    },
    {
      "date": "2022-08-01",
      "open": "2.49",
      "high": "2.60",
      "low": "2.39",
      "close": "2.56",
      "volume": "1843333"
    },
    {
      "date": "2022-08-02",
      "open": "2.50",
      "high": "2.73",
      "low": "2.48",
      "close": "2.73",
      "volume": "2120309"
    },
    {
      "date": "2022-08-03",
      "open": "2.73",
      "high": "2.82",
      "low": "2.67",
      "close": "2.79",
      "volume": "4023498"
    },
    {
      "date": "2022-08-04",
      "open": "2.87",
      "high": "2.92",
      "low": "2.52",
      "close": "2.64",
      "volume": "2339098"
    },
    {
      "date": "2022-08-05",
      "open": "2.64",
      "high": "2.77",
      "low": "2.59",
      "close": "2.70",
      "volume": "1233759"
    },
    {
      "date": "2022-08-08",
      "open": "2.68",
      "high": "2.92",
      "low": "2.55",
      "close": "2.59",
      "volume": "4630066"
    },
    {
      "date": "2022-08-09",
      "open": "2.55",
      "high": "2.63",
      "low": "2.41",
      "close": "2.44",
      "volume": "2472363"
    },
    {
      "date": "2022-08-10",
      "open": "2.55",
      "high": "2.77",
      "low": "2.51",
      "close": "2.76",
      "volume": "3115918"
    },
    {
      "date": "2022-08-11",
      "open": "2.78",
      "high": "3.27",
      "low": "2.75",
      "close": "3.16",
      "volume": "5039837"
    },
    {
      "date": "2022-08-12",
      "open": "3.20",
      "high": "3.20",
      "low": "3.05",
      "close": "3.07",
      "volume": "2131979"
    },
    {
      "date": "2022-08-15",
      "open": "3.10",
      "high": "3.14",
      "low": "3.02",
      "close": "3.09",
      "volume": "1657006"
    },
    {
      "date": "2022-08-16",
      "open": "3.08",
      "high": "3.17",
      "low": "3.03",
      "close": "3.11",
      "volume": "1298514"
    },
    {
      "date": "2022-08-17",
      "open": "3.02",
      "high": "3.12",
      "low": "2.9081",
      "close": "2.93",
      "volume": "2401535"
    },
    {
      "date": "2022-08-18",
      "open": "2.91",
      "high": "2.98",
      "low": "2.84",
      "close": "2.86",
      "volume": "1326045"
    },
    {
      "date": "2022-08-19",
      "open": "2.79",
      "high": "2.79",
      "low": "2.52",
      "close": "2.53",
      "volume": "1744503"
    },
    {
      "date": "2022-08-22",
      "open": "2.51",
      "high": "2.58",
      "low": "2.46",
      "close": "2.50",
      "volume": "1212980"
    },
    {
      "date": "2022-08-23",
      "open": "2.48",
      "high": "2.55",
      "low": "2.34",
      "close": "2.36",
      "volume": "2041198"
    },
    {
      "date": "2022-08-24",
      "open": "2.39",
      "high": "2.43",
      "low": "2.33",
      "close": "2.41",
      "volume": "1853628"
    },
    {
      "date": "2022-08-25",
      "open": "2.45",
      "high": "2.50",
      "low": "2.3613",
      "close": "2.42",
      "volume": "3818889"
    },
    {
      "date": "2022-08-26",
      "open": "2.44",
      "high": "2.44",
      "low": "2.20",
      "close": "2.23",
      "volume": "1590605"
    },
    {
      "date": "2022-08-29",
      "open": "2.18",
      "high": "2.325",
      "low": "2.18",
      "close": "2.23",
      "volume": "1189219"
    },
    {
      "date": "2022-08-30",
      "open": "2.27",
      "high": "2.28",
      "low": "2.11",
      "close": "2.16",
      "volume": "946993"
    },
    {
      "date": "2022-08-31",
      "open": "2.17",
      "high": "2.21",
      "low": "2.075",
      "close": "2.14",
      "volume": "1296350"
    },
    {
      "date": "2022-09-01",
      "open": "2.07",
      "high": "2.13",
      "low": "2.01",
      "close": "2.11",
      "volume": "1228381"
    },
    {
      "date": "2022-09-02",
      "open": "2.13",
      "high": "2.79",
      "low": "2.065",
      "close": "2.43",
      "volume": "27692830"
    },
    {
      "date": "2022-09-06",
      "open": "2.42",
      "high": "2.54",
      "low": "2.16",
      "close": "2.45",
      "volume": "7687571"
    },
    {
      "date": "2022-09-07",
      "open": "2.45",
      "high": "2.56",
      "low": "2.3001",
      "close": "2.54",
      "volume": "2996005"
    },
    {
      "date": "2022-09-08",
      "open": "2.44",
      "high": "2.575",
      "low": "2.37",
      "close": "2.56",
      "volume": "3236889"
    },
    {
      "date": "2022-09-09",
      "open": "2.60",
      "high": "2.775",
      "low": "2.54",
      "close": "2.75",
      "volume": "2614161"
    },
    {
      "date": "2022-09-12",
      "open": "2.762",
      "high": "2.785",
      "low": "2.66",
      "close": "2.66",
      "volume": "1781479"
    },
    {
      "date": "2022-09-13",
      "open": "2.43",
      "high": "2.77",
      "low": "2.43",
      "close": "2.59",
      "volume": "2929574"
    },
    {
      "date": "2022-09-14",
      "open": "2.59",
      "high": "2.89",
      "low": "2.49",
      "close": "2.855",
      "volume": "3040825"
    },
    {
      "date": "2022-09-15",
      "open": "2.75",
      "high": "3.07",
      "low": "2.7401",
      "close": "2.88",
      "volume": "5120399"
    },
    {
      "date": "2022-09-16",
      "open": "2.81",
      "high": "2.85",
      "low": "2.64",
      "close": "2.65",
      "volume": "7101655"
    },
    {
      "date": "2022-09-19",
      "open": "2.58",
      "high": "2.885",
      "low": "2.56",
      "close": "2.85",
      "volume": "3251121"
    },
    {
      "date": "2022-09-20",
      "open": "2.847",
      "high": "2.91",
      "low": "2.75",
      "close": "2.78",
      "volume": "2140038"
    },
    {
      "date": "2022-09-21",
      "open": "2.78",
      "high": "2.87",
      "low": "2.71",
      "close": "2.78",
      "volume": "1482297"
    },
    {
      "date": "2022-09-22",
      "open": "2.78",
      "high": "2.80",
      "low": "2.50",
      "close": "2.605",
      "volume": "1776300"
    },
    {
      "date": "2022-09-23",
      "open": "2.54",
      "high": "2.545",
      "low": "2.25",
      "close": "2.35",
      "volume": "1872595"
    },
    {
      "date": "2022-09-26",
      "open": "2.35",
      "high": "2.515",
      "low": "2.25",
      "close": "2.39",
      "volume": "2547555"
    },
    {
      "date": "2022-09-27",
      "open": "2.42",
      "high": "2.46",
      "low": "2.275",
      "close": "2.28",
      "volume": "1545344"
    },
    {
      "date": "2022-09-28",
      "open": "2.28",
      "high": "2.47",
      "low": "2.27",
      "close": "2.43",
      "volume": "1164191"
    },
    {
      "date": "2022-09-29",
      "open": "2.35",
      "high": "2.40",
      "low": "2.17",
      "close": "2.18",
      "volume": "1606367"
    },
    {
      "date": "2022-09-30",
      "open": "2.19",
      "high": "2.30",
      "low": "2.14",
      "close": "2.21",
      "volume": "1384531"
    },
    {
      "date": "2022-10-03",
      "open": "2.26",
      "high": "2.375",
      "low": "2.18",
      "close": "2.32",
      "volume": "1074599"
    },
    {
      "date": "2022-10-04",
      "open": "2.42",
      "high": "2.64",
      "low": "2.39",
      "close": "2.56",
      "volume": "1883658"
    },
    {
      "date": "2022-10-05",
      "open": "2.49",
      "high": "2.58",
      "low": "2.405",
      "close": "2.50",
      "volume": "1250311"
    },
    {
      "date": "2022-10-06",
      "open": "2.47",
      "high": "2.51",
      "low": "2.38",
      "close": "2.44",
      "volume": "1172650"
    },
    {
      "date": "2022-10-07",
      "open": "2.37",
      "high": "2.44",
      "low": "2.33",
      "close": "2.40",
      "volume": "1516456"
    },
    {
      "date": "2022-10-10",
      "open": "2.37",
      "high": "2.37",
      "low": "2.19",
      "close": "2.28",
      "volume": "1486132"
    },
    {
      "date": "2022-10-11",
      "open": "2.24",
      "high": "2.285",
      "low": "2.13",
      "close": "2.16",
      "volume": "1233942"
    },
    {
      "date": "2022-10-12",
      "open": "2.26",
      "high": "2.26",
      "low": "2.065",
      "close": "2.17",
      "volume": "1844127"
    },
    {
      "date": "2022-10-13",
      "open": "2.09",
      "high": "2.23",
      "low": "2.02",
      "close": "2.20",
      "volume": "2203576"
    },
    {
      "date": "2022-10-14",
      "open": "2.21",
      "high": "2.2286",
      "low": "2.03",
      "close": "2.04",
      "volume": "1396343"
    },
    {
      "date": "2022-10-17",
      "open": "2.10",
      "high": "2.20",
      "low": "2.06",
      "close": "2.16",
      "volume": "1326232"
    },
    {
      "date": "2022-10-18",
      "open": "2.27",
      "high": "2.31",
      "low": "2.14",
      "close": "2.21",
      "volume": "1107606"
    },
    {
      "date": "2022-10-19",
      "open": "2.18",
      "high": "2.19",
      "low": "2.01",
      "close": "2.06",
      "volume": "1260727"
    },
    {
      "date": "2022-10-20",
      "open": "2.06",
      "high": "2.235",
      "low": "2.03",
      "close": "2.13",
      "volume": "1803928"
    },
    {
      "date": "2022-10-21",
      "open": "2.11",
      "high": "2.16",
      "low": "2.02",
      "close": "2.15",
      "volume": "1587855"
    },
    {
      "date": "2022-10-24",
      "open": "2.15",
      "high": "2.15",
      "low": "1.99",
      "close": "2.09",
      "volume": "1570323"
    },
    {
      "date": "2022-10-25",
      "open": "2.09",
      "high": "2.33",
      "low": "2.09",
      "close": "2.22",
      "volume": "1743599"
    },
    {
      "date": "2022-10-26",
      "open": "2.21",
      "high": "2.32",
      "low": "2.155",
      "close": "2.20",
      "volume": "1849035"
    },
    {
      "date": "2022-10-27",
      "open": "2.23",
      "high": "2.25",
      "low": "2.06",
      "close": "2.07",
      "volume": "1666763"
    },
    {
      "date": "2022-10-28",
      "open": "2.06",
      "high": "2.11",
      "low": "2.00",
      "close": "2.09",
      "volume": "1542125"
    },
    {
      "date": "2022-10-31",
      "open": "2.10",
      "high": "2.10",
      "low": "2.02",
      "close": "2.06",
      "volume": "1701561"
    },
    {
      "date": "2022-11-01",
      "open": "2.09",
      "high": "2.12",
      "low": "2.03",
      "close": "2.08",
      "volume": "1897632"
    },
    {
      "date": "2022-11-02",
      "open": "2.06",
      "high": "2.075",
      "low": "1.87",
      "close": "1.88",
      "volume": "2173102"
    },
    {
      "date": "2022-11-03",
      "open": "1.95",
      "high": "2.09",
      "low": "1.95",
      "close": "2.00",
      "volume": "1979445"
    },
    {
      "date": "2022-11-04",
      "open": "2.01",
      "high": "2.03",
      "low": "1.935",
      "close": "1.99",
      "volume": "1927827"
    },
    {
      "date": "2022-11-07",
      "open": "2.05",
      "high": "2.05",
      "low": "1.84",
      "close": "1.84",
      "volume": "2030359"
    },
    {
      "date": "2022-11-08",
      "open": "1.83",
      "high": "1.85",
      "low": "1.65",
      "close": "1.695",
      "volume": "3270869"
    },
    {
      "date": "2022-11-09",
      "open": "1.71",
      "high": "1.71",
      "low": "1.57",
      "close": "1.60",
      "volume": "2928210"
    },
    {
      "date": "2022-11-10",
      "open": "1.72",
      "high": "1.76",
      "low": "1.63",
      "close": "1.75",
      "volume": "3996441"
    },
    {
      "date": "2022-11-11",
      "open": "1.78",
      "high": "1.81",
      "low": "1.73",
      "close": "1.80",
      "volume": "3395425"
    },
    {
      "date": "2022-11-14",
      "open": "1.80",
      "high": "1.83",
      "low": "1.74",
      "close": "1.79",
      "volume": "1386071"
    },
    {
      "date": "2022-11-15",
      "open": "1.84",
      "high": "1.90",
      "low": "1.785",
      "close": "1.86",
      "volume": "2801017"
    },
    {
      "date": "2022-11-16",
      "open": "1.88",
      "high": "1.88",
      "low": "1.72",
      "close": "1.75",
      "volume": "1625166"
    },
    {
      "date": "2022-11-17",
      "open": "1.70",
      "high": "1.73",
      "low": "1.68",
      "close": "1.70",
      "volume": "788109"
    },
    {
      "date": "2022-11-18",
      "open": "1.74",
      "high": "1.745",
      "low": "1.60",
      "close": "1.64",
      "volume": "1299146"
    },
    {
      "date": "2022-11-21",
      "open": "1.61",
      "high": "1.62",
      "low": "1.47",
      "close": "1.48",
      "volume": "2736091"
    },
    {
      "date": "2022-11-22",
      "open": "1.57",
      "high": "1.57",
      "low": "1.40",
      "close": "1.42",
      "volume": "3308051"
    },
    {
      "date": "2022-11-23",
      "open": "1.43",
      "high": "1.45",
      "low": "1.3301",
      "close": "1.41",
      "volume": "3750527"
    },
    {
      "date": "2022-11-25",
      "open": "1.39",
      "high": "1.40",
      "low": "1.29",
      "close": "1.35",
      "volume": "4145904"
    },
    {
      "date": "2022-11-28",
      "open": "1.31",
      "high": "1.3475",
      "low": "1.24",
      "close": "1.25",
      "volume": "3020550"
    },
    {
      "date": "2022-11-29",
      "open": "1.27",
      "high": "1.32",
      "low": "1.20",
      "close": "1.22",
      "volume": "2502088"
    },
    {
      "date": "2022-11-30",
      "open": "1.24",
      "high": "1.29",
      "low": "1.19",
      "close": "1.26",
      "volume": "7038479"
    },
    {
      "date": "2022-12-01",
      "open": "1.25",
      "high": "1.42",
      "low": "1.24",
      "close": "1.35",
      "volume": "3446688"
    },
    {
      "date": "2022-12-02",
      "open": "1.35",
      "high": "1.44",
      "low": "1.29",
      "close": "1.44",
      "volume": "1835345"
    },
    {
      "date": "2022-12-05",
      "open": "1.45",
      "high": "1.45",
      "low": "1.30",
      "close": "1.31",
      "volume": "1855727"
    },
    {
      "date": "2022-12-06",
      "open": "1.33",
      "high": "1.33",
      "low": "1.23",
      "close": "1.25",
      "volume": "1444891"
    },
    {
      "date": "2022-12-07",
      "open": "1.24",
      "high": "1.295",
      "low": "1.21",
      "close": "1.25",
      "volume": "1707129"
    },
    {
      "date": "2022-12-08",
      "open": "1.24",
      "high": "1.315",
      "low": "1.2311",
      "close": "1.25",
      "volume": "1308247"
    },
    {
      "date": "2022-12-09",
      "open": "1.27",
      "high": "1.28",
      "low": "1.22",
      "close": "1.24",
      "volume": "1909693"
    },
    {
      "date": "2022-12-12",
      "open": "1.25",
      "high": "1.33",
      "low": "1.22",
      "close": "1.31",
      "volume": "2125168"
    },
    {
      "date": "2022-12-13",
      "open": "1.36",
      "high": "1.38",
      "low": "1.25",
      "close": "1.27",
      "volume": "3791202"
    },
    {
      "date": "2022-12-14",
      "open": "1.25",
      "high": "1.31",
      "low": "1.22",
      "close": "1.23",
      "volume": "2099443"
    },
    {
      "date": "2022-12-15",
      "open": "1.20",
      "high": "1.24",
      "low": "1.19",
      "close": "1.21",
      "volume": "2404093"
    },
    {
      "date": "2022-12-16",
      "open": "1.22",
      "high": "1.26",
      "low": "1.20",
      "close": "1.25",
      "volume": "3634191"
    },
    {
      "date": "2022-12-19",
      "open": "1.26",
      "high": "1.27",
      "low": "1.18",
      "close": "1.22",
      "volume": "1644428"
    },
    {
      "date": "2022-12-20",
      "open": "1.22",
      "high": "1.25",
      "low": "1.19",
      "close": "1.24",
      "volume": "1303286"
    },
    {
      "date": "2022-12-21",
      "open": "1.24",
      "high": "1.265",
      "low": "1.21",
      "close": "1.23",
      "volume": "959399"
    },
    {
      "date": "2022-12-22",
      "open": "1.22",
      "high": "1.23",
      "low": "1.18",
      "close": "1.19",
      "volume": "1850216"
    },
    {
      "date": "2022-12-23",
      "open": "1.19",
      "high": "1.192",
      "low": "1.13",
      "close": "1.19",
      "volume": "2004827"
    },
    {
      "date": "2022-12-27",
      "open": "1.17",
      "high": "1.1785",
      "low": "1.10",
      "close": "1.14",
      "volume": "3099483"
    },
    {
      "date": "2022-12-28",
      "open": "1.11",
      "high": "1.22",
      "low": "1.11",
      "close": "1.16",
      "volume": "1572719"
    },
    {
      "date": "2022-12-29",
      "open": "1.16",
      "high": "1.27",
      "low": "1.14",
      "close": "1.25",
      "volume": "1517062"
    },
    {
      "date": "2022-12-30",
      "open": "1.22",
      "high": "1.27",
      "low": "1.185",
      "close": "1.21",
      "volume": "1288882"
    },
    {
      "date": "2023-01-03",
      "open": "1.27",
      "high": "1.29",
      "low": "1.14",
      "close": "1.16",
      "volume": "1913245"
    },
    {
      "date": "2023-01-04",
      "open": "1.17",
      "high": "1.25",
      "low": "1.1615",
      "close": "1.25",
      "volume": "1014885"
    },
    {
      "date": "2023-01-05",
      "open": "1.23",
      "high": "1.23",
      "low": "1.15",
      "close": "1.15",
      "volume": "1043955"
    },
    {
      "date": "2023-01-06",
      "open": "1.20",
      "high": "1.225",
      "low": "1.14",
      "close": "1.22",
      "volume": "875571"
    },
    {
      "date": "2023-01-09",
      "open": "1.29",
      "high": "1.31",
      "low": "1.2448",
      "close": "1.29",
      "volume": "2016965"
    },
    {
      "date": "2023-01-10",
      "open": "1.33",
      "high": "1.33",
      "low": "1.24",
      "close": "1.28",
      "volume": "856816"
    },
    {
      "date": "2023-01-11",
      "open": "1.29",
      "high": "1.36",
      "low": "1.255",
      "close": "1.32",
      "volume": "3795970"
    },
    {
      "date": "2023-01-12",
      "open": "1.35",
      "high": "1.42",
      "low": "1.29",
      "close": "1.30",
      "volume": "3078992"
    },
    {
      "date": "2023-01-13",
      "open": "1.28",
      "high": "1.41",
      "low": "1.25",
      "close": "1.39",
      "volume": "2157604"
    },
    {
      "date": "2023-01-17",
      "open": "1.42",
      "high": "1.51",
      "low": "1.385",
      "close": "1.47",
      "volume": "2003356"
    },
    {
      "date": "2023-01-18",
      "open": "1.46",
      "high": "1.50",
      "low": "1.39",
      "close": "1.40",
      "volume": "2349482"
    },
    {
      "date": "2023-01-19",
      "open": "1.40",
      "high": "1.40",
      "low": "1.29",
      "close": "1.30",
      "volume": "2159215"
    },
    {
      "date": "2023-01-20",
      "open": "1.34",
      "high": "1.415",
      "low": "1.295",
      "close": "1.39",
      "volume": "1622173"
    },
    {
      "date": "2023-01-23",
      "open": "1.41",
      "high": "1.59",
      "low": "1.36",
      "close": "1.58",
      "volume": "2257122"
    },
    {
      "date": "2023-01-24",
      "open": "1.57",
      "high": "1.60",
      "low": "1.51",
      "close": "1.54",
      "volume": "995023"
    },
    {
      "date": "2023-01-25",
      "open": "1.51",
      "high": "1.51",
      "low": "1.42",
      "close": "1.48",
      "volume": "1445983"
    },
    {
      "date": "2023-01-26",
      "open": "1.52",
      "high": "1.59",
      "low": "1.50",
      "close": "1.59",
      "volume": "1120925"
    },
    {
      "date": "2023-01-27",
      "open": "1.59",
      "high": "1.765",
      "low": "1.57",
      "close": "1.75",
      "volume": "3284072"
    },
    {
      "date": "2023-01-30",
      "open": "1.76",
      "high": "1.76",
      "low": "1.64",
      "close": "1.73",
      "volume": "2177111"
    },
    {
      "date": "2023-01-31",
      "open": "1.75",
      "high": "1.93",
      "low": "1.72",
      "close": "1.82",
      "volume": "6417224"
    },
    {
      "date": "2023-02-01",
      "open": "1.82",
      "high": "1.985",
      "low": "1.80",
      "close": "1.97",
      "volume": "3482891"
    },
    {
      "date": "2023-02-02",
      "open": "2.025",
      "high": "2.11",
      "low": "1.88",
      "close": "1.92",
      "volume": "4633727"
    },
    {
      "date": "2023-02-03",
      "open": "1.86",
      "high": "2.17",
      "low": "1.84",
      "close": "1.98",
      "volume": "3313833"
    },
    {
      "date": "2023-02-06",
      "open": "1.98",
      "high": "2.00",
      "low": "1.87",
      "close": "1.89",
      "volume": "1607304"
    },
    {
      "date": "2023-02-07",
      "open": "1.89",
      "high": "1.93",
      "low": "1.79",
      "close": "1.90",
      "volume": "2103969"
    },
    {
      "date": "2023-02-08",
      "open": "1.88",
      "high": "1.91",
      "low": "1.705",
      "close": "1.74",
      "volume": "1995726"
    },
    {
      "date": "2023-02-09",
      "open": "1.79",
      "high": "1.82",
      "low": "1.57",
      "close": "1.58",
      "volume": "2543112"
    },
    {
      "date": "2023-02-10",
      "open": "1.60",
      "high": "1.715",
      "low": "1.53",
      "close": "1.68",
      "volume": "2504011"
    },
    {
      "date": "2023-02-13",
      "open": "1.73",
      "high": "1.82",
      "low": "1.6401",
      "close": "1.80",
      "volume": "3023389"
    },
    {
      "date": "2023-02-14",
      "open": "1.77",
      "high": "1.87",
      "low": "1.705",
      "close": "1.75",
      "volume": "2451786"
    },
    {
      "date": "2023-02-15",
      "open": "1.79",
      "high": "1.80",
      "low": "1.70",
      "close": "1.80",
      "volume": "2314845"
    },
    {
      "date": "2023-02-16",
      "open": "1.79",
      "high": "1.86",
      "low": "1.67",
      "close": "1.71",
      "volume": "1904714"
    },
    {
      "date": "2023-02-17",
      "open": "1.69",
      "high": "1.80",
      "low": "1.685",
      "close": "1.80",
      "volume": "1616692"
    },
    {
      "date": "2023-02-21",
      "open": "1.70",
      "high": "1.765",
      "low": "1.60",
      "close": "1.62",
      "volume": "2362516"
    },
    {
      "date": "2023-02-22",
      "open": "1.66",
      "high": "1.72",
      "low": "1.56",
      "close": "1.57",
      "volume": "2312927"
    },
    {
      "date": "2023-02-23",
      "open": "1.58",
      "high": "1.59",
      "low": "1.43",
      "close": "1.47",
      "volume": "3152011"
    },
    {
      "date": "2023-02-24",
      "open": "1.41",
      "high": "1.45",
      "low": "1.33",
      "close": "1.42",
      "volume": "6215199"
    },
    {
      "date": "2023-02-27",
      "open": "1.41",
      "high": "1.535",
      "low": "1.4057",
      "close": "1.49",
      "volume": "2002110"
    },
    {
      "date": "2023-02-28",
      "open": "1.49",
      "high": "1.58",
      "low": "1.49",
      "close": "1.56",
      "volume": "3045417"
    },
    {
      "date": "2023-03-01",
      "open": "1.55",
      "high": "1.59",
      "low": "1.45",
      "close": "1.46",
      "volume": "1226038"
    },
    {
      "date": "2023-03-02",
      "open": "1.46",
      "high": "1.46",
      "low": "1.37",
      "close": "1.43",
      "volume": "1111320"
    },
    {
      "date": "2023-03-03",
      "open": "1.45",
      "high": "1.51",
      "low": "1.405",
      "close": "1.47",
      "volume": "1717079"
    },
    {
      "date": "2023-03-06",
      "open": "1.48",
      "high": "1.50",
      "low": "1.38",
      "close": "1.40",
      "volume": "1259272"
    },
    {
      "date": "2023-03-07",
      "open": "1.40",
      "high": "1.41",
      "low": "1.34",
      "close": "1.39",
      "volume": "964378"
    },
    {
      "date": "2023-03-08",
      "open": "1.37",
      "high": "1.46",
      "low": "1.35",
      "close": "1.42",
      "volume": "1244419"
    },
    {
      "date": "2023-03-09",
      "open": "1.42",
      "high": "1.44",
      "low": "1.33",
      "close": "1.36",
      "volume": "1666944"
    },
    {
      "date": "2023-03-10",
      "open": "1.33",
      "high": "1.35",
      "low": "1.24",
      "close": "1.27",
      "volume": "1885683"
    },
    {
      "date": "2023-03-13",
      "open": "1.23",
      "high": "1.38",
      "low": "1.205",
      "close": "1.33",
      "volume": "1160416"
    },
    {
      "date": "2023-03-14",
      "open": "1.34",
      "high": "1.415",
      "low": "1.335",
      "close": "1.40",
      "volume": "1653440"
    },
    {
      "date": "2023-03-15",
      "open": "1.33",
      "high": "1.37",
      "low": "1.28",
      "close": "1.35",
      "volume": "1579867"
    },
    {
      "date": "2023-03-16",
      "open": "1.35",
      "high": "1.38",
      "low": "1.31",
      "close": "1.36",
      "volume": "1188134"
    },
    {
      "date": "2023-03-17",
      "open": "1.35",
      "high": "1.3595",
      "low": "1.24",
      "close": "1.26",
      "volume": "2132009"
    },
    {
      "date": "2023-03-20",
      "open": "1.24",
      "high": "1.26",
      "low": "1.14",
      "close": "1.15",
      "volume": "1810031"
    },
    {
      "date": "2023-03-21",
      "open": "1.20",
      "high": "1.25",
      "low": "1.18",
      "close": "1.20",
      "volume": "1618862"
    },
    {
      "date": "2023-03-22",
      "open": "1.24",
      "high": "1.29",
      "low": "1.1815",
      "close": "1.24",
      "volume": "1525726"
    },
    {
      "date": "2023-03-23",
      "open": "1.24",
      "high": "1.32",
      "low": "1.24",
      "close": "1.31",
      "volume": "1138725"
    },
    {
      "date": "2023-03-24",
      "open": "1.30",
      "high": "1.30",
      "low": "1.23",
      "close": "1.28",
      "volume": "1217101"
    },
    {
      "date": "2023-03-27",
      "open": "1.31",
      "high": "1.32",
      "low": "1.22",
      "close": "1.23",
      "volume": "1240986"
    },
    {
      "date": "2023-03-28",
      "open": "1.21",
      "high": "1.25",
      "low": "1.21",
      "close": "1.24",
      "volume": "937924"
    },
    {
      "date": "2023-03-29",
      "open": "1.25",
      "high": "1.32",
      "low": "1.24",
      "close": "1.32",
      "volume": "831640"
    },
    {
      "date": "2023-03-30",
      "open": "1.35",
      "high": "1.37",
      "low": "1.31",
      "close": "1.34",
      "volume": "716436"
    },
    {
      "date": "2023-03-31",
      "open": "1.34",
      "high": "1.41",
      "low": "1.32",
      "close": "1.39",
      "volume": "1166754"
    },
    {
      "date": "2023-04-03",
      "open": "1.40",
      "high": "1.4088",
      "low": "1.32",
      "close": "1.33",
      "volume": "1194751"
    },
    {
      "date": "2023-04-04",
      "open": "1.35",
      "high": "1.39",
      "low": "1.33",
      "close": "1.37",
      "volume": "1809149"
    },
    {
      "date": "2023-04-05",
      "open": "1.39",
      "high": "1.39",
      "low": "1.205",
      "close": "1.23",
      "volume": "1232684"
    },
    {
      "date": "2023-04-06",
      "open": "1.27",
      "high": "1.29",
      "low": "1.22",
      "close": "1.26",
      "volume": "913375"
    },
    {
      "date": "2023-04-10",
      "open": "1.25",
      "high": "1.32",
      "low": "1.20",
      "close": "1.32",
      "volume": "945911"
    },
    {
      "date": "2023-04-11",
      "open": "1.33",
      "high": "1.41",
      "low": "1.31",
      "close": "1.41",
      "volume": "777241"
    },
    {
      "date": "2023-04-12",
      "open": "1.42",
      "high": "1.44",
      "low": "1.30",
      "close": "1.32",
      "volume": "1245772"
    },
    {
      "date": "2023-04-13",
      "open": "1.33",
      "high": "1.42",
      "low": "1.3215",
      "close": "1.38",
      "volume": "973467"
    },
    {
      "date": "2023-04-14",
      "open": "1.39",
      "high": "1.41",
      "low": "1.34",
      "close": "1.41",
      "volume": "890743"
    },
    {
      "date": "2023-04-17",
      "open": "1.41",
      "high": "1.55",
      "low": "1.41",
      "close": "1.53",
      "volume": "1293803"
    },
    {
      "date": "2023-04-18",
      "open": "1.56",
      "high": "1.59",
      "low": "1.50",
      "close": "1.57",
      "volume": "1471923"
    },
    {
      "date": "2023-04-19",
      "open": "1.56",
      "high": "1.69",
      "low": "1.54",
      "close": "1.68",
      "volume": "1804945"
    },
    {
      "date": "2023-04-20",
      "open": "1.66",
      "high": "1.67",
      "low": "1.55",
      "close": "1.63",
      "volume": "1792818"
    },
    {
      "date": "2023-04-21",
      "open": "1.61",
      "high": "1.6204",
      "low": "1.48",
      "close": "1.49",
      "volume": "2282729"
    },
    {
      "date": "2023-04-24",
      "open": "1.48",
      "high": "1.51",
      "low": "1.38",
      "close": "1.42",
      "volume": "1570768"
    },
    {
      "date": "2023-04-25",
      "open": "1.40",
      "high": "1.42",
      "low": "1.30",
      "close": "1.32",
      "volume": "1718648"
    },
    {
      "date": "2023-04-26",
      "open": "1.33",
      "high": "1.38",
      "low": "1.28",
      "close": "1.34",
      "volume": "1537768"
    },
    {
      "date": "2023-04-27",
      "open": "1.35",
      "high": "1.40",
      "low": "1.29",
      "close": "1.40",
      "volume": "1646209"
    },
    {
      "date": "2023-04-28",
      "open": "1.40",
      "high": "1.48",
      "low": "1.36",
      "close": "1.43",
      "volume": "1185452"
    },
    {
      "date": "2023-05-01",
      "open": "1.42",
      "high": "1.42",
      "low": "1.31",
      "close": "1.33",
      "volume": "1315047"
    },
    {
      "date": "2023-05-02",
      "open": "1.34",
      "high": "1.38",
      "low": "1.30",
      "close": "1.35",
      "volume": "885711"
    },
    {
      "date": "2023-05-03",
      "open": "1.35",
      "high": "1.3944",
      "low": "1.31",
      "close": "1.34",
      "volume": "1062966"
    },
    {
      "date": "2023-05-04",
      "open": "1.33",
      "high": "1.4699",
      "low": "1.33",
      "close": "1.35",
      "volume": "1229826"
    },
    {
      "date": "2023-05-05",
      "open": "1.36",
      "high": "1.50",
      "low": "1.36",
      "close": "1.46",
      "volume": "1353415"
    },
    {
      "date": "2023-05-08",
      "open": "1.47",
      "high": "1.47",
      "low": "1.38",
      "close": "1.45",
      "volume": "1315519"
    },
    {
      "date": "2023-05-09",
      "open": "1.42",
      "high": "1.4899",
      "low": "1.41",
      "close": "1.48",
      "volume": "994061"
    },
    {
      "date": "2023-05-10",
      "open": "1.48",
      "high": "1.53",
      "low": "1.47",
      "close": "1.50",
      "volume": "2137330"
    },
    {
      "date": "2023-05-11",
      "open": "1.51",
      "high": "1.51",
      "low": "1.40",
      "close": "1.46",
      "volume": "1402490"
    },
    {
      "date": "2023-05-12",
      "open": "1.47",
      "high": "1.48",
      "low": "1.415",
      "close": "1.48",
      "volume": "1634765"
    },
    {
      "date": "2023-05-15",
      "open": "1.50",
      "high": "1.50",
      "low": "1.395",
      "close": "1.43",
      "volume": "1518447"
    },
    {
      "date": "2023-05-16",
      "open": "1.39",
      "high": "1.4091",
      "low": "1.34",
      "close": "1.35",
      "volume": "985618"
    },
    {
      "date": "2023-05-17",
      "open": "1.35",
      "high": "1.48",
      "low": "1.34",
      "close": "1.47",
      "volume": "1538027"
    },
    {
      "date": "2023-05-18",
      "open": "1.44",
      "high": "1.50",
      "low": "1.44",
      "close": "1.49",
      "volume": "1602754"
    },
    {
      "date": "2023-05-19",
      "open": "1.53",
      "high": "1.54",
      "low": "1.41",
      "close": "1.42",
      "volume": "3430322"
    },
    {
      "date": "2023-05-22",
      "open": "1.45",
      "high": "1.5197",
      "low": "1.42",
      "close": "1.50",
      "volume": "3552902"
    },
    {
      "date": "2023-05-23",
      "open": "1.48",
      "high": "1.62",
      "low": "1.4798",
      "close": "1.50",
      "volume": "3303835"
    },
    {
      "date": "2023-05-24",
      "open": "1.49",
      "high": "1.52",
      "low": "1.41",
      "close": "1.44",
      "volume": "1570311"
    },
    {
      "date": "2023-05-25",
      "open": "1.44",
      "high": "1.46",
      "low": "1.33",
      "close": "1.34",
      "volume": "1981291"
    },
    {
      "date": "2023-05-26",
      "open": "1.35",
      "high": "1.3705",
      "low": "1.30",
      "close": "1.34",
      "volume": "2881285"
    },
    {
      "date": "2023-05-30",
      "open": "1.37",
      "high": "1.41",
      "low": "1.315",
      "close": "1.34",
      "volume": "1625535"
    },
    {
      "date": "2023-05-31",
      "open": "1.36",
      "high": "1.415",
      "low": "1.32",
      "close": "1.41",
      "volume": "3439694"
    },
    {
      "date": "2023-06-01",
      "open": "1.45",
      "high": "1.49",
      "low": "1.3401",
      "close": "1.49",
      "volume": "2437302"
    },
    {
      "date": "2023-06-02",
      "open": "1.51",
      "high": "1.535",
      "low": "1.41",
      "close": "1.44",
      "volume": "2815691"
    },
    {
      "date": "2023-06-05",
      "open": "1.45",
      "high": "1.52",
      "low": "1.44",
      "close": "1.50",
      "volume": "2020679"
    },
    {
      "date": "2023-06-06",
      "open": "1.50",
      "high": "1.55",
      "low": "1.46",
      "close": "1.52",
      "volume": "2592700"
    },
    {
      "date": "2023-06-07",
      "open": "1.61",
      "high": "1.94",
      "low": "1.60",
      "close": "1.87",
      "volume": "10103470"
    },
    {
      "date": "2023-06-08",
      "open": "1.94",
      "high": "2.13",
      "low": "1.87",
      "close": "2.06",
      "volume": "7597164"
    },
    {
      "date": "2023-06-09",
      "open": "2.10",
      "high": "2.32",
      "low": "2.01",
      "close": "2.29",
      "volume": "5548989"
    },
    {
      "date": "2023-06-12",
      "open": "2.36",
      "high": "2.49",
      "low": "2.18",
      "close": "2.24",
      "volume": "8473935"
    },
    {
      "date": "2023-06-13",
      "open": "2.23",
      "high": "2.37",
      "low": "2.17",
      "close": "2.23",
      "volume": "7308850"
    },
    {
      "date": "2023-06-14",
      "open": "2.17",
      "high": "2.22",
      "low": "1.99",
      "close": "2.07",
      "volume": "5821959"
    },
    {
      "date": "2023-06-15",
      "open": "2.05",
      "high": "2.20",
      "low": "2.05",
      "close": "2.20",
      "volume": "5499546"
    },
    {
      "date": "2023-06-16",
      "open": "2.19",
      "high": "2.25",
      "low": "2.14",
      "close": "2.25",
      "volume": "8200072"
    },
    {
      "date": "2023-06-20",
      "open": "2.26",
      "high": "2.45",
      "low": "2.20",
      "close": "2.45",
      "volume": "6402650"
    },
    {
      "date": "2023-06-21",
      "open": "2.48",
      "high": "2.49",
      "low": "2.33",
      "close": "2.43",
      "volume": "5692875"
    },
    {
      "date": "2023-06-22",
      "open": "2.34",
      "high": "2.36",
      "low": "2.16",
      "close": "2.30",
      "volume": "5177108"
    },
    {
      "date": "2023-06-23",
      "open": "2.27",
      "high": "2.39",
      "low": "2.16",
      "close": "2.385",
      "volume": "41318490"
    },
    {
      "date": "2023-06-26",
      "open": "2.33",
      "high": "2.4485",
      "low": "2.20",
      "close": "2.20",
      "volume": "5822008"
    },
    {
      "date": "2023-06-27",
      "open": "2.28",
      "high": "2.59",
      "low": "2.23",
      "close": "2.55",
      "volume": "8925187"
    },
    {
      "date": "2023-06-28",
      "open": "2.58",
      "high": "2.65",
      "low": "2.48",
      "close": "2.57",
      "volume": "7288781"
    },
    {
      "date": "2023-06-29",
      "open": "2.60",
      "high": "2.795",
      "low": "2.56",
      "close": "2.77",
      "volume": "7045902"
    },
    {
      "date": "2023-06-30",
      "open": "2.84",
      "high": "2.98",
      "low": "2.71",
      "close": "2.94",
      "volume": "16334850"
    },
    {
      "date": "2023-07-03",
      "open": "2.98",
      "high": "3.00",
      "low": "2.8714",
      "close": "2.96",
      "volume": "2891345"
    },
    {
      "date": "2023-07-05",
      "open": "2.97",
      "high": "3.24",
      "low": "2.88",
      "close": "3.11",
      "volume": "7259950"
    },
    {
      "date": "2023-07-06",
      "open": "2.99",
      "high": "3.10",
      "low": "2.71",
      "close": "2.765",
      "volume": "6546835"
    },
    {
      "date": "2023-07-07",
      "open": "2.84",
      "high": "2.84",
      "low": "2.53",
      "close": "2.80",
      "volume": "4517991"
    },
    {
      "date": "2023-07-10",
      "open": "2.81",
      "high": "3.24",
      "low": "2.675",
      "close": "3.11",
      "volume": "10381410"
    },
    {
      "date": "2023-07-11",
      "open": "3.12",
      "high": "3.22",
      "low": "2.94",
      "close": "3.07",
      "volume": "7024857"
    },
    {
      "date": "2023-07-12",
      "open": "3.18",
      "high": "3.54",
      "low": "3.14",
      "close": "3.42",
      "volume": "8379586"
    },
    {
      "date": "2023-07-13",
      "open": "3.50",
      "high": "3.51",
      "low": "3.255",
      "close": "3.29",
      "volume": "6451875"
    },
    {
      "date": "2023-07-14",
      "open": "3.34",
      "high": "3.49",
      "low": "3.12",
      "close": "3.17",
      "volume": "3986486"
    },
    {
      "date": "2023-07-17",
      "open": "3.21",
      "high": "3.25",
      "low": "3.05",
      "close": "3.17",
      "volume": "4048069"
    },
    {
      "date": "2023-07-18",
      "open": "3.20",
      "high": "3.27",
      "low": "3.00",
      "close": "3.22",
      "volume": "5710038"
    },
    {
      "date": "2023-07-19",
      "open": "2.97",
      "high": "3.28",
      "low": "2.64",
      "close": "2.88",
      "volume": "46190160"
    },
    {
      "date": "2023-07-20",
      "open": "2.94",
      "high": "3.05",
      "low": "2.72",
      "close": "2.92",
      "volume": "15942700"
    },
    {
      "date": "2023-07-21",
      "open": "2.96",
      "high": "2.96",
      "low": "2.70",
      "close": "2.72",
      "volume": "12909560"
    },
    {
      "date": "2023-07-24",
      "open": "2.71",
      "high": "2.98",
      "low": "2.68",
      "close": "2.96",
      "volume": "20126640"
    },
    {
      "date": "2023-07-25",
      "open": "2.99",
      "high": "3.02",
      "low": "2.86",
      "close": "2.99",
      "volume": "9004482"
    },
    {
      "date": "2023-07-26",
      "open": "2.97",
      "high": "3.01",
      "low": "2.88",
      "close": "2.97",
      "volume": "6747002"
    },
    {
      "date": "2023-07-27",
      "open": "3.03",
      "high": "3.03",
      "low": "2.71",
      "close": "2.73",
      "volume": "9646386"
    },
    {
      "date": "2023-07-28",
      "open": "2.79",
      "high": "3.02",
      "low": "2.76",
      "close": "2.95",
      "volume": "7346944"
    },
    {
      "date": "2023-07-31",
      "open": "3.00",
      "high": "3.38",
      "low": "2.97",
      "close": "3.28",
      "volume": "13856480"
    },
    {
      "date": "2023-08-01",
      "open": "3.29",
      "high": "3.46",
      "low": "3.23",
      "close": "3.34",
      "volume": "6552316"
    },
    {
      "date": "2023-08-02",
      "open": "3.25",
      "high": "3.265",
      "low": "3.06",
      "close": "3.08",
      "volume": "7339778"
    },
    {
      "date": "2023-08-03",
      "open": "3.11",
      "high": "3.23",
      "low": "2.88",
      "close": "3.08",
      "volume": "11182080"
    },
    {
      "date": "2023-08-04",
      "open": "3.15",
      "high": "3.17",
      "low": "3.045",
      "close": "3.06",
      "volume": "5928487"
    },
    {
      "date": "2023-08-07",
      "open": "3.00",
      "high": "3.10",
      "low": "2.97",
      "close": "3.06",
      "volume": "9324435"
    },
    {
      "date": "2023-08-08",
      "open": "2.96",
      "high": "3.25",
      "low": "2.88",
      "close": "3.23",
      "volume": "6432611"
    },
    {
      "date": "2023-08-09",
      "open": "3.15",
      "high": "3.295",
      "low": "3.11",
      "close": "3.12",
      "volume": "7226622"
    },
    {
      "date": "2023-08-10",
      "open": "3.13",
      "high": "3.29",
      "low": "3.07",
      "close": "3.16",
      "volume": "4650856"
    },
    {
      "date": "2023-08-11",
      "open": "3.16",
      "high": "3.49",
      "low": "3.09",
      "close": "3.45",
      "volume": "9449142"
    },
    {
      "date": "2023-08-14",
      "open": "3.39",
      "high": "3.73",
      "low": "3.355",
      "close": "3.67",
      "volume": "9745829"
    },
    {
      "date": "2023-08-15",
      "open": "3.67",
      "high": "3.79",
      "low": "3.54",
      "close": "3.54",
      "volume": "7367661"
    },
    {
      "date": "2023-08-16",
      "open": "3.54",
      "high": "3.615",
      "low": "3.445",
      "close": "3.47",
      "volume": "5217437"
    },
    {
      "date": "2023-08-17",
      "open": "3.47",
      "high": "3.47",
      "low": "3.15",
      "close": "3.16",
      "volume": "7395814"
    },
    {
      "date": "2023-08-18",
      "open": "3.07",
      "high": "3.34",
      "low": "3.03",
      "close": "3.28",
      "volume": "7529361"
    },
    {
      "date": "2023-08-21",
      "open": "3.26",
      "high": "3.29",
      "low": "3.155",
      "close": "3.25",
      "volume": "5182599"
    },
    {
      "date": "2023-08-22",
      "open": "3.25",
      "high": "3.33",
      "low": "3.08",
      "close": "3.27",
      "volume": "7030830"
    },
    {
      "date": "2023-08-23",
      "open": "3.28",
      "high": "3.30",
      "low": "3.06",
      "close": "3.09",
      "volume": "7157328"
    },
    {
      "date": "2023-08-24",
      "open": "3.07",
      "high": "3.095",
      "low": "2.78",
      "close": "2.80",
      "volume": "18000300"
    },
    {
      "date": "2023-08-25",
      "open": "2.79",
      "high": "3.08",
      "low": "2.79",
      "close": "3.07",
      "volume": "10062580"
    },
    {
      "date": "2023-08-28",
      "open": "3.07",
      "high": "3.18",
      "low": "3.04",
      "close": "3.14",
      "volume": "4568084"
    },
    {
      "date": "2023-08-29",
      "open": "3.15",
      "high": "3.315",
      "low": "3.11",
      "close": "3.26",
      "volume": "5618059"
    },
    {
      "date": "2023-08-30",
      "open": "3.20",
      "high": "3.31",
      "low": "3.1401",
      "close": "3.24",
      "volume": "5727474"
    },
    {
      "date": "2023-08-31",
      "open": "3.25",
      "high": "3.295",
      "low": "3.10",
      "close": "3.17",
      "volume": "6086447"
    },
    {
      "date": "2023-09-01",
      "open": "3.19",
      "high": "3.275",
      "low": "3.13",
      "close": "3.20",
      "volume": "3557379"
    },
    {
      "date": "2023-09-05",
      "open": "3.17",
      "high": "3.675",
      "low": "3.16",
      "close": "3.60",
      "volume": "13379010"
    },
    {
      "date": "2023-09-06",
      "open": "3.60",
      "high": "3.92",
      "low": "3.57",
      "close": "3.68",
      "volume": "12097940"
    },
    {
      "date": "2023-09-07",
      "open": "3.58",
      "high": "3.59",
      "low": "3.295",
      "close": "3.445",
      "volume": "7524784"
    },
    {
      "date": "2023-09-08",
      "open": "3.42",
      "high": "3.54",
      "low": "3.37",
      "close": "3.42",
      "volume": "4184556"
    },
    {
      "date": "2023-09-11",
      "open": "3.49",
      "high": "3.645",
      "low": "3.28",
      "close": "3.30",
      "volume": "6333436"
    },
    {
      "date": "2023-09-12",
      "open": "3.30",
      "high": "3.49",
      "low": "3.25",
      "close": "3.30",
      "volume": "6136699"
    },
    {
      "date": "2023-09-13",
      "open": "3.42",
      "high": "3.43",
      "low": "3.23",
      "close": "3.27",
      "volume": "9446693"
    },
    {
      "date": "2023-09-14",
      "open": "3.27",
      "high": "3.48",
      "low": "3.21",
      "close": "3.22",
      "volume": "9859595"
    },
    {
      "date": "2023-09-15",
      "open": "3.23",
      "high": "3.40",
      "low": "3.20",
      "close": "3.38",
      "volume": "40250840"
    },
    {
      "date": "2023-09-18",
      "open": "3.39",
      "high": "3.62",
      "low": "3.325",
      "close": "3.55",
      "volume": "10428240"
    },
    {
      "date": "2023-09-19",
      "open": "3.50",
      "high": "3.50",
      "low": "2.86",
      "close": "3.01",
      "volume": "16383600"
    },
    {
      "date": "2023-09-20",
      "open": "3.07",
      "high": "3.08",
      "low": "2.86",
      "close": "2.87",
      "volume": "5876963"
    },
    {
      "date": "2023-09-21",
      "open": "2.85",
      "high": "2.86",
      "low": "2.62",
      "close": "2.74",
      "volume": "10621090"
    },
    {
      "date": "2023-09-22",
      "open": "2.71",
      "high": "2.725",
      "low": "2.49",
      "close": "2.60",
      "volume": "17150680"
    },
    {
      "date": "2023-09-25",
      "open": "2.60",
      "high": "2.61",
      "low": "2.415",
      "close": "2.48",
      "volume": "12249500"
    },
    {
      "date": "2023-09-26",
      "open": "2.45",
      "high": "2.57",
      "low": "2.41",
      "close": "2.48",
      "volume": "9006418"
    },
    {
      "date": "2023-09-27",
      "open": "2.48",
      "high": "2.56",
      "low": "2.31",
      "close": "2.37",
      "volume": "5535464"
    },
    {
      "date": "2023-09-28",
      "open": "2.40",
      "high": "2.415",
      "low": "2.29",
      "close": "2.38",
      "volume": "8173478"
    },
    {
      "date": "2023-09-29",
      "open": "2.42",
      "high": "2.495",
      "low": "2.32",
      "close": "2.35",
      "volume": "7503566"
    },
    {
      "date": "2023-10-02",
      "open": "2.33",
      "high": "2.37",
      "low": "2.20",
      "close": "2.23",
      "volume": "7019921"
    },
    {
      "date": "2023-10-03",
      "open": "2.17",
      "high": "2.215",
      "low": "2.14",
      "close": "2.15",
      "volume": "5855563"
    },
    {
      "date": "2023-10-04",
      "open": "2.15",
      "high": "2.31",
      "low": "2.13",
      "close": "2.28",
      "volume": "7799441"
    },
    {
      "date": "2023-10-05",
      "open": "2.26",
      "high": "2.2699",
      "low": "2.16",
      "close": "2.17",
      "volume": "4911055"
    },
    {
      "date": "2023-10-06",
      "open": "2.16",
      "high": "2.16",
      "low": "2.06",
      "close": "2.11",
      "volume": "5830258"
    },
    {
      "date": "2023-10-09",
      "open": "2.06",
      "high": "2.135",
      "low": "2.033",
      "close": "2.12",
      "volume": "3985522"
    },
    {
      "date": "2023-10-10",
      "open": "2.14",
      "high": "2.22",
      "low": "2.13",
      "close": "2.16",
      "volume": "5582180"
    },
    {
      "date": "2023-10-11",
      "open": "2.23",
      "high": "2.265",
      "low": "2.03",
      "close": "2.04",
      "volume": "3960155"
    },
    {
      "date": "2023-10-12",
      "open": "2.05",
      "high": "2.055",
      "low": "1.91",
      "close": "1.93",
      "volume": "5416700"
    },
    {
      "date": "2023-10-13",
      "open": "1.91",
      "high": "1.955",
      "low": "1.82",
      "close": "1.85",
      "volume": "5275212"
    },
    {
      "date": "2023-10-16",
      "open": "1.82",
      "high": "1.94",
      "low": "1.79",
      "close": "1.91",
      "volume": "3726585"
    },
    {
      "date": "2023-10-17",
      "open": "1.89",
      "high": "2.00",
      "low": "1.85",
      "close": "1.92",
      "volume": "2964402"
    },
    {
      "date": "2023-10-18",
      "open": "1.90",
      "high": "1.905",
      "low": "1.80",
      "close": "1.82",
      "volume": "2589269"
    },
    {
      "date": "2023-10-19",
      "open": "1.81",
      "high": "1.85",
      "low": "1.77",
      "close": "1.80",
      "volume": "2963536"
    },
    {
      "date": "2023-10-20",
      "open": "1.81",
      "high": "1.88",
      "low": "1.76",
      "close": "1.82",
      "volume": "6558593"
    },
    {
      "date": "2023-10-23",
      "open": "1.80",
      "high": "1.865",
      "low": "1.73",
      "close": "1.80",
      "volume": "5171897"
    },
    {
      "date": "2023-10-24",
      "open": "1.81",
      "high": "1.9475",
      "low": "1.785",
      "close": "1.86",
      "volume": "4763375"
    },
    {
      "date": "2023-10-25",
      "open": "1.885",
      "high": "1.90",
      "low": "1.78",
      "close": "1.79",
      "volume": "3509640"
    },
    {
      "date": "2023-10-26",
      "open": "1.75",
      "high": "1.815",
      "low": "1.74",
      "close": "1.78",
      "volume": "5001611"
    },
    {
      "date": "2023-10-27",
      "open": "1.77",
      "high": "1.8062",
      "low": "1.70",
      "close": "1.72",
      "volume": "4776470"
    },
    {
      "date": "2023-10-30",
      "open": "1.72",
      "high": "1.745",
      "low": "1.60",
      "close": "1.67",
      "volume": "11205610"
    },
    {
      "date": "2023-10-31",
      "open": "1.65",
      "high": "1.76",
      "low": "1.64",
      "close": "1.75",
      "volume": "6250262"
    },
    {
      "date": "2023-11-01",
      "open": "1.78",
      "high": "1.83",
      "low": "1.7212",
      "close": "1.81",
      "volume": "6332679"
    },
    {
      "date": "2023-11-02",
      "open": "1.87",
      "high": "2.045",
      "low": "1.85",
      "close": "1.92",
      "volume": "8257363"
    },
    {
      "date": "2023-11-03",
      "open": "1.93",
      "high": "2.11",
      "low": "1.92",
      "close": "2.01",
      "volume": "7771557"
    },
    {
      "date": "2023-11-06",
      "open": "2.14",
      "high": "2.14",
      "low": "1.87",
      "close": "1.96",
      "volume": "8393735"
    },
    {
      "date": "2023-11-07",
      "open": "1.93",
      "high": "2.00",
      "low": "1.90",
      "close": "1.94",
      "volume": "4328434"
    },
    {
      "date": "2023-11-08",
      "open": "1.95",
      "high": "2.00",
      "low": "1.885",
      "close": "1.97",
      "volume": "5076587"
    },
    {
      "date": "2023-11-09",
      "open": "1.97",
      "high": "1.98",
      "low": "1.76",
      "close": "1.79",
      "volume": "4846930"
    },
    {
      "date": "2023-11-10",
      "open": "1.80",
      "high": "1.865",
      "low": "1.76",
      "close": "1.815",
      "volume": "3216923"
    },
    {
      "date": "2023-11-13",
      "open": "1.83",
      "high": "1.85",
      "low": "1.73",
      "close": "1.84",
      "volume": "7639399"
    },
    {
      "date": "2023-11-14",
      "open": "1.90",
      "high": "2.205",
      "low": "1.90",
      "close": "2.15",
      "volume": "9350730"
    },
    {
      "date": "2023-11-15",
      "open": "2.18",
      "high": "2.23",
      "low": "2.09",
      "close": "2.09",
      "volume": "6967840"
    },
    {
      "date": "2023-11-16",
      "open": "2.11",
      "high": "2.14",
      "low": "2.04",
      "close": "2.12",
      "volume": "5409379"
    },
    {
      "date": "2023-11-17",
      "open": "2.16",
      "high": "2.22",
      "low": "2.11",
      "close": "2.20",
      "volume": "7288500"
    },
    {
      "date": "2023-11-20",
      "open": "2.18",
      "high": "2.36",
      "low": "2.18",
      "close": "2.22",
      "volume": "8278337"
    },
    {
      "date": "2023-11-21",
      "open": "2.23",
      "high": "2.23",
      "low": "2.13",
      "close": "2.21",
      "volume": "6274681"
    },
    {
      "date": "2023-11-22",
      "open": "2.19",
      "high": "2.25",
      "low": "2.15",
      "close": "2.16",
      "volume": "8678867"
    },
    {
      "date": "2023-11-24",
      "open": "2.13",
      "high": "2.22",
      "low": "2.13",
      "close": "2.18",
      "volume": "2321076"
    },
    {
      "date": "2023-11-27",
      "open": "2.12",
      "high": "2.195",
      "low": "2.10",
      "close": "2.16",
      "volume": "4228002"
    },
    {
      "date": "2023-11-28",
      "open": "2.13",
      "high": "2.185",
      "low": "2.06",
      "close": "2.165",
      "volume": "3906637"
    },
    {
      "date": "2023-11-29",
      "open": "2.18",
      "high": "2.395",
      "low": "2.1799",
      "close": "2.31",
      "volume": "6206835"
    },
    {
      "date": "2023-11-30",
      "open": "2.30",
      "high": "2.31",
      "low": "2.13",
      "close": "2.19",
      "volume": "7188420"
    },
    {
      "date": "2023-12-01",
      "open": "2.17",
      "high": "2.45",
      "low": "2.14",
      "close": "2.42",
      "volume": "7375063"
    },
    {
      "date": "2023-12-04",
      "open": "2.38",
      "high": "2.52",
      "low": "2.341",
      "close": "2.43",
      "volume": "5965276"
    },
    {
      "date": "2023-12-05",
      "open": "2.45",
      "high": "2.45",
      "low": "2.34",
      "close": "2.39",
      "volume": "5423727"
    },
    {
      "date": "2023-12-06",
      "open": "2.45",
      "high": "2.58",
      "low": "2.42",
      "close": "2.47",
      "volume": "6408583"
    },
    {
      "date": "2023-12-07",
      "open": "2.49",
      "high": "2.67",
      "low": "2.45",
      "close": "2.63",
      "volume": "7469738"
    },
    {
      "date": "2023-12-08",
      "open": "2.60",
      "high": "2.78",
      "low": "2.60",
      "close": "2.71",
      "volume": "5426392"
    },
    {
      "date": "2023-12-11",
      "open": "2.68",
      "high": "2.89",
      "low": "2.68",
      "close": "2.84",
      "volume": "10022130"
    },
    {
      "date": "2023-12-12",
      "open": "2.84",
      "high": "2.93",
      "low": "2.77",
      "close": "2.90",
      "volume": "6963040"
    },
    {
      "date": "2023-12-13",
      "open": "2.90",
      "high": "3.16",
      "low": "2.83",
      "close": "3.14",
      "volume": "9408141"
    },
    {
      "date": "2023-12-14",
      "open": "3.22",
      "high": "3.65",
      "low": "3.22",
      "close": "3.60",
      "volume": "15662400"
    },
    {
      "date": "2023-12-15",
      "open": "3.63",
      "high": "3.93",
      "low": "3.57",
      "close": "3.82",
      "volume": "25137420"
    },
    {
      "date": "2023-12-18",
      "open": "3.92",
      "high": "4.08",
      "low": "3.82",
      "close": "3.98",
      "volume": "9110716"
    },
    {
      "date": "2023-12-19",
      "open": "3.90",
      "high": "4.37",
      "low": "3.8812",
      "close": "4.33",
      "volume": "12316900"
    },
    {
      "date": "2023-12-20",
      "open": "4.30",
      "high": "4.525",
      "low": "4.11",
      "close": "4.12",
      "volume": "10149850"
    },
    {
      "date": "2023-12-21",
      "open": "4.21",
      "high": "4.47",
      "low": "3.98",
      "close": "4.27",
      "volume": "8820164"
    },
    {
      "date": "2023-12-22",
      "open": "4.30",
      "high": "4.43",
      "low": "4.17",
      "close": "4.37",
      "volume": "5636350"
    },
    {
      "date": "2023-12-26",
      "open": "4.42",
      "high": "4.57",
      "low": "4.385",
      "close": "4.55",
      "volume": "4103414"
    },
    {
      "date": "2023-12-27",
      "open": "4.60",
      "high": "4.725",
      "low": "4.50",
      "close": "4.69",
      "volume": "4527851"
    },
    {
      "date": "2023-12-28",
      "open": "4.70",
      "high": "4.81",
      "low": "4.59",
      "close": "4.65",
      "volume": "4124223"
    },
    {
      "date": "2023-12-29",
      "open": "4.66",
      "high": "4.74",
      "low": "4.3225",
      "close": "4.37",
      "volume": "6855343"
    },
    {
      "date": "2024-01-02",
      "open": "4.225",
      "high": "4.26",
      "low": "3.59",
      "close": "3.73",
      "volume": "10417240"
    },
    {
      "date": "2024-01-03",
      "open": "3.47",
      "high": "3.55",
      "low": "3.2201",
      "close": "3.285",
      "volume": "9348772"
    },
    {
      "date": "2024-01-04",
      "open": "3.39",
      "high": "3.39",
      "low": "3.12",
      "close": "3.14",
      "volume": "7724692"
    },
    {
      "date": "2024-01-05",
      "open": "3.16",
      "high": "3.34",
      "low": "3.02",
      "close": "3.29",
      "volume": "6988427"
    },
    {
      "date": "2024-01-08",
      "open": "3.30",
      "high": "3.59",
      "low": "3.265",
      "close": "3.48",
      "volume": "7611933"
    },
    {
      "date": "2024-01-09",
      "open": "3.39",
      "high": "3.64",
      "low": "3.355",
      "close": "3.49",
      "volume": "4813475"
    },
    {
      "date": "2024-01-10",
      "open": "3.47",
      "high": "3.495",
      "low": "3.295",
      "close": "3.40",
      "volume": "4715190"
    },
    {
      "date": "2024-01-11",
      "open": "3.36",
      "high": "3.43",
      "low": "3.21",
      "close": "3.27",
      "volume": "6043958"
    },
    {
      "date": "2024-01-12",
      "open": "3.30",
      "high": "3.41",
      "low": "3.25",
      "close": "3.26",
      "volume": "3016061"
    },
    {
      "date": "2024-01-16",
      "open": "3.22",
      "high": "3.275",
      "low": "3.14",
      "close": "3.17",
      "volume": "3521884"
    },
    {
      "date": "2024-01-17",
      "open": "3.11",
      "high": "3.15",
      "low": "3.04",
      "close": "3.10",
      "volume": "3996841"
    },
    {
      "date": "2024-01-18",
      "open": "3.15",
      "high": "3.19",
      "low": "2.94",
      "close": "3.05",
      "volume": "6007523"
    },
    {
      "date": "2024-01-19",
      "open": "3.11",
      "high": "3.14",
      "low": "2.92",
      "close": "3.10",
      "volume": "5052521"
    },
    {
      "date": "2024-01-22",
      "open": "3.15",
      "high": "3.345",
      "low": "3.125",
      "close": "3.28",
      "volume": "6368778"
    },
    {
      "date": "2024-01-23",
      "open": "3.35",
      "high": "3.45",
      "low": "3.295",
      "close": "3.39",
      "volume": "5095060"
    },
    {
      "date": "2024-01-24",
      "open": "3.45",
      "high": "3.48",
      "low": "3.21",
      "close": "3.24",
      "volume": "5477886"
    },
    {
      "date": "2024-01-25",
      "open": "3.30",
      "high": "3.30",
      "low": "3.181",
      "close": "3.25",
      "volume": "3693841"
    },
    {
      "date": "2024-01-26",
      "open": "3.30",
      "high": "3.32",
      "low": "3.16",
      "close": "3.16",
      "volume": "3305708"
    },
    {
      "date": "2024-01-29",
      "open": "3.16",
      "high": "3.26",
      "low": "3.065",
      "close": "3.24",
      "volume": "4312225"
    },
    {
      "date": "2024-01-30",
      "open": "3.20",
      "high": "3.21",
      "low": "3.10",
      "close": "3.14",
      "volume": "3329301"
    },
    {
      "date": "2024-01-31",
      "open": "3.11",
      "high": "3.21",
      "low": "2.975",
      "close": "2.99",
      "volume": "4185891"
    },
    {
      "date": "2024-02-01",
      "open": "3.02",
      "high": "3.18",
      "low": "2.965",
      "close": "3.14",
      "volume": "5272130"
    },
    {
      "date": "2024-02-02",
      "open": "3.04",
      "high": "3.18",
      "low": "2.9531",
      "close": "3.15",
      "volume": "3851755"
    },
    {
      "date": "2024-02-05",
      "open": "3.06",
      "high": "3.07",
      "low": "2.95",
      "close": "3.02",
      "volume": "3241794"
    },
    {
      "date": "2024-02-06",
      "open": "3.03",
      "high": "3.18",
      "low": "2.96",
      "close": "3.16",
      "volume": "2993443"
    },
    {
      "date": "2024-02-07",
      "open": "3.17",
      "high": "3.18",
      "low": "3.01",
      "close": "3.08",
      "volume": "3293173"
    },
    {
      "date": "2024-02-08",
      "open": "3.07",
      "high": "3.25",
      "low": "3.07",
      "close": "3.24",
      "volume": "4574240"
    },
    {
      "date": "2024-02-09",
      "open": "3.28",
      "high": "3.32",
      "low": "3.17",
      "close": "3.32",
      "volume": "4062789"
    },
    {
      "date": "2024-02-12",
      "open": "3.35",
      "high": "3.48",
      "low": "3.26",
      "close": "3.34",
      "volume": "5136976"
    },
    {
      "date": "2024-02-13",
      "open": "3.29",
      "high": "3.30",
      "low": "3.025",
      "close": "3.07",
      "volume": "6854877"
    },
    {
      "date": "2024-02-14",
      "open": "3.15",
      "high": "3.32",
      "low": "3.15",
      "close": "3.29",
      "volume": "4564955"
    },
    {
      "date": "2024-02-15",
      "open": "3.35",
      "high": "3.35",
      "low": "2.97",
      "close": "3.09",
      "volume": "9789525"
    },
    {
      "date": "2024-02-16",
      "open": "3.07",
      "high": "3.09",
      "low": "2.90",
      "close": "2.92",
      "volume": "5922169"
    },
    {
      "date": "2024-02-20",
      "open": "2.90",
      "high": "2.906",
      "low": "2.70",
      "close": "2.83",
      "volume": "6866800"
    },
    {
      "date": "2024-02-21",
      "open": "2.80",
      "high": "2.87",
      "low": "2.745",
      "close": "2.78",
      "volume": "11380750"
    },
    {
      "date": "2024-02-22",
      "open": "2.86",
      "high": "2.87",
      "low": "2.53",
      "close": "2.55",
      "volume": "16116290"
    },
    {
      "date": "2024-02-23",
      "open": "2.53",
      "high": "2.63",
      "low": "2.45",
      "close": "2.57",
      "volume": "7119744"
    },
    {
      "date": "2024-02-26",
      "open": "2.55",
      "high": "2.70",
      "low": "2.53",
      "close": "2.69",
      "volume": "6313965"
    },
    {
      "date": "2024-02-27",
      "open": "2.74",
      "high": "2.84",
      "low": "2.73",
      "close": "2.74",
      "volume": "6163621"
    },
    {
      "date": "2024-02-28",
      "open": "2.70",
      "high": "2.71",
      "low": "2.50",
      "close": "2.61",
      "volume": "9910479"
    },
    {
      "date": "2024-02-29",
      "open": "2.64",
      "high": "2.7199",
      "low": "2.52",
      "close": "2.54",
      "volume": "12230090"
    },
    {
      "date": "2024-03-01",
      "open": "2.52",
      "high": "2.63",
      "low": "2.485",
      "close": "2.56",
      "volume": "4641301"
    },
    {
      "date": "2024-03-04",
      "open": "2.52",
      "high": "2.575",
      "low": "2.43",
      "close": "2.44",
      "volume": "7244151"
    },
    {
      "date": "2024-03-05",
      "open": "2.41",
      "high": "2.41",
      "low": "2.27",
      "close": "2.29",
      "volume": "6391656"
    },
    {
      "date": "2024-03-06",
      "open": "2.31",
      "high": "2.355",
      "low": "2.25",
      "close": "2.29",
      "volume": "7350870"
    },
    {
      "date": "2024-03-07",
      "open": "2.32",
      "high": "2.33",
      "low": "2.26",
      "close": "2.28",
      "volume": "5063417"
    },
    {
      "date": "2024-03-08",
      "open": "2.30",
      "high": "2.395",
      "low": "2.20",
      "close": "2.20",
      "volume": "7041393"
    },
    {
      "date": "2024-03-11",
      "open": "2.20",
      "high": "2.225",
      "low": "2.12",
      "close": "2.17",
      "volume": "5825509"
    },
    {
      "date": "2024-03-12",
      "open": "2.18",
      "high": "2.22",
      "low": "2.14",
      "close": "2.18",
      "volume": "6013718"
    },
    {
      "date": "2024-03-13",
      "open": "2.15",
      "high": "2.33",
      "low": "2.1298",
      "close": "2.22",
      "volume": "6678764"
    },
    {
      "date": "2024-03-14",
      "open": "2.24",
      "high": "2.34",
      "low": "2.14",
      "close": "2.25",
      "volume": "7658958"
    },
    {
      "date": "2024-03-15",
      "open": "2.22",
      "high": "2.28",
      "low": "2.18",
      "close": "2.24",
      "volume": "13418940"
    },
    {
      "date": "2024-03-18",
      "open": "2.29",
      "high": "2.4879",
      "low": "2.215",
      "close": "2.44",
      "volume": "9359743"
    },
    {
      "date": "2024-03-19",
      "open": "2.40",
      "high": "2.41",
      "low": "2.27",
      "close": "2.31",
      "volume": "8557728"
    },
    {
      "date": "2024-03-20",
      "open": "2.33",
      "high": "2.50",
      "low": "2.29",
      "close": "2.44",
      "volume": "5374879"
    },
    {
      "date": "2024-03-21",
      "open": "2.46",
      "high": "2.56",
      "low": "2.30",
      "close": "2.39",
      "volume": "13226210"
    },
    {
      "date": "2024-03-22",
      "open": "2.40",
      "high": "2.4095",
      "low": "2.32",
      "close": "2.34",
      "volume": "4371881"
    },
    {
      "date": "2024-03-25",
      "open": "2.35",
      "high": "2.415",
      "low": "2.325",
      "close": "2.39",
      "volume": "3373061"
    },
    {
      "date": "2024-03-26",
      "open": "2.40",
      "high": "2.59",
      "low": "2.355",
      "close": "2.51",
      "volume": "14638870"
    },
    {
      "date": "2024-03-27",
      "open": "2.53",
      "high": "2.67",
      "low": "2.48",
      "close": "2.65",
      "volume": "7052517"
    },
    {
      "date": "2024-03-28",
      "open": "2.698",
      "high": "2.91",
      "low": "2.64",
      "close": "2.82",
      "volume": "8240340"
    },
    {
      "date": "2024-04-01",
      "open": "2.90",
      "high": "2.935",
      "low": "2.835",
      "close": "2.91",
      "volume": "8893705"
    },
    {
      "date": "2024-04-02",
      "open": "2.88",
      "high": "2.93",
      "low": "2.79",
      "close": "2.86",
      "volume": "7002960"
    },
    {
      "date": "2024-04-03",
      "open": "2.81",
      "high": "3.06",
      "low": "2.79",
      "close": "3.02",
      "volume": "15314140"
    },
    {
      "date": "2024-04-04",
      "open": "3.08",
      "high": "3.145",
      "low": "2.90",
      "close": "3.00",
      "volume": "12563470"
    },
    {
      "date": "2024-04-05",
      "open": "3.00",
      "high": "3.06",
      "low": "2.95",
      "close": "3.00",
      "volume": "6822261"
    },
    {
      "date": "2024-04-08",
      "open": "3.03",
      "high": "3.21",
      "low": "3.00",
      "close": "3.20",
      "volume": "6364544"
    },
    {
      "date": "2024-04-09",
      "open": "3.22",
      "high": "3.29",
      "low": "3.18",
      "close": "3.25",
      "volume": "13809420"
    },
    {
      "date": "2024-04-10",
      "open": "3.06",
      "high": "3.17",
      "low": "2.92",
      "close": "3.05",
      "volume": "10999090"
    },
    {
      "date": "2024-04-11",
      "open": "3.05",
      "high": "3.19",
      "low": "3.05",
      "close": "3.175",
      "volume": "3893647"
    },
    {
      "date": "2024-04-12",
      "open": "3.13",
      "high": "3.19",
      "low": "3.01",
      "close": "3.07",
      "volume": "6599772"
    },
    {
      "date": "2024-04-15",
      "open": "3.06",
      "high": "3.12",
      "low": "2.98",
      "close": "3.00",
      "volume": "5705373"
    },
    {
      "date": "2024-04-16",
      "open": "2.91",
      "high": "3.02",
      "low": "2.87",
      "close": "3.00",
      "volume": "6687194"
    },
    {
      "date": "2024-04-17",
      "open": "3.04",
      "high": "3.10",
      "low": "2.97",
      "close": "3.04",
      "volume": "10898860"
    },
    {
      "date": "2024-04-18",
      "open": "3.04",
      "high": "3.055",
      "low": "2.75",
      "close": "2.81",
      "volume": "10753920"
    },
    {
      "date": "2024-04-19",
      "open": "2.78",
      "high": "2.86",
      "low": "2.75",
      "close": "2.80",
      "volume": "5849093"
    },
    {
      "date": "2024-04-22",
      "open": "2.80",
      "high": "2.83",
      "low": "2.73",
      "close": "2.75",
      "volume": "4610258"
    },
    {
      "date": "2024-04-23",
      "open": "2.75",
      "high": "2.90",
      "low": "2.74",
      "close": "2.85",
      "volume": "3077420"
    },
    {
      "date": "2024-04-24",
      "open": "2.86",
      "high": "2.91",
      "low": "2.78",
      "close": "2.84",
      "volume": "4739496"
    },
    {
      "date": "2024-04-25",
      "open": "2.762",
      "high": "2.83",
      "low": "2.735",
      "close": "2.82",
      "volume": "6332637"
    },
    {
      "date": "2024-04-26",
      "open": "2.84",
      "high": "3.02",
      "low": "2.80",
      "close": "3.02",
      "volume": "3072693"
    },
    {
      "date": "2024-04-29",
      "open": "3.09",
      "high": "3.15",
      "low": "3.00",
      "close": "3.05",
      "volume": "5041366"
    },
    {
      "date": "2024-04-30",
      "open": "3.00",
      "high": "3.00",
      "low": "2.72",
      "close": "2.775",
      "volume": "7841093"
    },
    {
      "date": "2024-05-01",
      "open": "2.78",
      "high": "2.98",
      "low": "2.68",
      "close": "2.865",
      "volume": "5486347"
    },
    {
      "date": "2024-05-02",
      "open": "2.90",
      "high": "2.96",
      "low": "2.7625",
      "close": "2.93",
      "volume": "4778635"
    },
    {
      "date": "2024-05-03",
      "open": "2.99",
      "high": "3.41",
      "low": "2.96",
      "close": "3.29",
      "volume": "14778380"
    },
    {
      "date": "2024-05-06",
      "open": "3.34",
      "high": "3.385",
      "low": "3.16",
      "close": "3.33",
      "volume": "10782310"
    },
    {
      "date": "2024-05-07",
      "open": "3.31",
      "high": "3.53",
      "low": "3.24",
      "close": "3.39",
      "volume": "7632628"
    },
    {
      "date": "2024-05-08",
      "open": "3.29",
      "high": "3.40",
      "low": "3.17",
      "close": "3.36",
      "volume": "9383758"
    },
    {
      "date": "2024-05-09",
      "open": "3.14",
      "high": "3.655",
      "low": "3.07",
      "close": "3.61",
      "volume": "9727717"
    },
    {
      "date": "2024-05-10",
      "open": "3.63",
      "high": "3.679",
      "low": "3.12",
      "close": "3.22",
      "volume": "8025521"
    },
    {
      "date": "2024-05-13",
      "open": "3.14",
      "high": "3.40",
      "low": "3.02",
      "close": "3.02",
      "volume": "8183738"
    },
    {
      "date": "2024-05-14",
      "open": "3.05",
      "high": "3.20",
      "low": "3.02",
      "close": "3.14",
      "volume": "8670219"
    },
    {
      "date": "2024-05-15",
      "open": "3.18",
      "high": "3.225",
      "low": "2.91",
      "close": "2.92",
      "volume": "5374530"
    },
    {
      "date": "2024-05-16",
      "open": "2.92",
      "high": "2.98",
      "low": "2.76",
      "close": "2.77",
      "volume": "9635473"
    },
    {
      "date": "2024-05-17",
      "open": "2.80",
      "high": "2.80",
      "low": "2.70",
      "close": "2.74",
      "volume": "6660311"
    },
    {
      "date": "2024-05-20",
      "open": "2.72",
      "high": "2.79",
      "low": "2.61",
      "close": "2.68",
      "volume": "8210233"
    },
    {
      "date": "2024-05-21",
      "open": "2.68",
      "high": "2.68",
      "low": "2.47",
      "close": "2.48",
      "volume": "14221610"
    },
    {
      "date": "2024-05-22",
      "open": "2.58",
      "high": "2.58",
      "low": "2.34",
      "close": "2.53",
      "volume": "13614400"
    },
    {
      "date": "2024-05-23",
      "open": "2.56",
      "high": "2.67",
      "low": "2.50",
      "close": "2.58",
      "volume": "8500423"
    },
    {
      "date": "2024-05-24",
      "open": "2.59",
      "high": "2.61",
      "low": "2.44",
      "close": "2.46",
      "volume": "7773829"
    },
    {
      "date": "2024-05-28",
      "open": "2.48",
      "high": "2.60",
      "low": "2.40",
      "close": "2.43",
      "volume": "9807066"
    },
    {
      "date": "2024-05-29",
      "open": "2.42",
      "high": "2.51",
      "low": "2.35",
      "close": "2.44",
      "volume": "11975970"
    },
    {
      "date": "2024-05-30",
      "open": "2.41",
      "high": "2.56",
      "low": "2.39",
      "close": "2.41",
      "volume": "9978766"
    },
    {
      "date": "2024-05-31",
      "open": "2.40",
      "high": "2.459",
      "low": "2.36",
      "close": "2.39",
      "volume": "7263930"
    },
    {
      "date": "2024-06-03",
      "open": "2.40",
      "high": "2.42",
      "low": "2.255",
      "close": "2.27",
      "volume": "7487491"
    },
    {
      "date": "2024-06-04",
      "open": "2.26",
      "high": "2.26",
      "low": "2.10",
      "close": "2.12",
      "volume": "8883413"
    },
    {
      "date": "2024-06-05",
      "open": "2.15",
      "high": "2.36",
      "low": "2.12",
      "close": "2.34",
      "volume": "11043880"
    },
    {
      "date": "2024-06-06",
      "open": "2.36",
      "high": "2.4499",
      "low": "2.30",
      "close": "2.33",
      "volume": "6329588"
    },
    {
      "date": "2024-06-07",
      "open": "2.27",
      "high": "2.35",
      "low": "2.23",
      "close": "2.28",
      "volume": "19020140"
    },
    {
      "date": "2024-06-10",
      "open": "2.26",
      "high": "2.38",
      "low": "2.24",
      "close": "2.35",
      "volume": "4652896"
    },
    {
      "date": "2024-06-11",
      "open": "2.31",
      "high": "2.41",
      "low": "2.27",
      "close": "2.40",
      "volume": "6965573"
    },
    {
      "date": "2024-06-12",
      "open": "2.42",
      "high": "2.60",
      "low": "2.415",
      "close": "2.53",
      "volume": "12861160"
    },
    {
      "date": "2024-06-13",
      "open": "2.54",
      "high": "2.66",
      "low": "2.485",
      "close": "2.50",
      "volume": "7904272"
    },
    {
      "date": "2024-06-14",
      "open": "2.47",
      "high": "2.555",
      "low": "2.455",
      "close": "2.52",
      "volume": "7003586"
    },
    {
      "date": "2024-06-17",
      "open": "2.51",
      "high": "2.57",
      "low": "2.38",
      "close": "2.46",
      "volume": "6439037"
    },
    {
      "date": "2024-06-18",
      "open": "2.44",
      "high": "2.445",
      "low": "2.295",
      "close": "2.34",
      "volume": "5993724"
    },
    {
      "date": "2024-06-20",
      "open": "2.34",
      "high": "2.36",
      "low": "2.17",
      "close": "2.21",
      "volume": "10818200"
    },
    {
      "date": "2024-06-21",
      "open": "2.21",
      "high": "2.36",
      "low": "2.17",
      "close": "2.33",
      "volume": "19435020"
    },
    {
      "date": "2024-06-24",
      "open": "2.33",
      "high": "2.49",
      "low": "2.33",
      "close": "2.42",
      "volume": "5728611"
    },
    {
      "date": "2024-06-25",
      "open": "2.42",
      "high": "2.54",
      "low": "2.41",
      "close": "2.47",
      "volume": "7431363"
    },
    {
      "date": "2024-06-26",
      "open": "2.46",
      "high": "2.65",
      "low": "2.43",
      "close": "2.64",
      "volume": "7809151"
    },
    {
      "date": "2024-06-27",
      "open": "2.65",
      "high": "2.87",
      "low": "2.64",
      "close": "2.73",
      "volume": "10355040"
    },
    {
      "date": "2024-06-28",
      "open": "2.75",
      "high": "2.83",
      "low": "2.67",
      "close": "2.77",
      "volume": "79975620"
    },
    {
      "date": "2024-07-01",
      "open": "2.76",
      "high": "2.83",
      "low": "2.69",
      "close": "2.81",
      "volume": "7383278"
    },
    {
      "date": "2024-07-02",
      "open": "2.80",
      "high": "2.88",
      "low": "2.80",
      "close": "2.87",
      "volume": "4334445"
    },
    {
      "date": "2024-07-03",
      "open": "2.90",
      "high": "2.96",
      "low": "2.855",
      "close": "2.91",
      "volume": "2468093"
    },
    {
      "date": "2024-07-05",
      "open": "2.89",
      "high": "2.94",
      "low": "2.77",
      "close": "2.93",
      "volume": "4412873"
    },
    {
      "date": "2024-07-08",
      "open": "2.95",
      "high": "2.99",
      "low": "2.87",
      "close": "2.98",
      "volume": "6437955"
    },
    {
      "date": "2024-07-09",
      "open": "2.98",
      "high": "2.99",
      "low": "2.89",
      "close": "2.94",
      "volume": "4312943"
    },
    {
      "date": "2024-07-10",
      "open": "2.94",
      "high": "2.99",
      "low": "2.88",
      "close": "2.91",
      "volume": "5552629"
    },
    {
      "date": "2024-07-11",
      "open": "2.99",
      "high": "3.36",
      "low": "2.97",
      "close": "3.31",
      "volume": "10320350"
    },
    {
      "date": "2024-07-12",
      "open": "3.37",
      "high": "3.845",
      "low": "3.345",
      "close": "3.70",
      "volume": "12894440"
    },
    {
      "date": "2024-07-15",
      "open": "3.91",
      "high": "4.69",
      "low": "3.87",
      "close": "4.61",
      "volume": "27185930"
    },
    {
      "date": "2024-07-16",
      "open": "4.68",
      "high": "5.245",
      "low": "4.42",
      "close": "4.93",
      "volume": "32741300"
    },
    {
      "date": "2024-07-17",
      "open": "4.57",
      "high": "4.68",
      "low": "4.14",
      "close": "4.32",
      "volume": "17536630"
    },
    {
      "date": "2024-07-18",
      "open": "4.43",
      "high": "4.60",
      "low": "4.10",
      "close": "4.29",
      "volume": "10101780"
    },
    {
      "date": "2024-07-19",
      "open": "4.24",
      "high": "4.34",
      "low": "4.10",
      "close": "4.23",
      "volume": "7037294"
    },
    {
      "date": "2024-07-22",
      "open": "4.31",
      "high": "4.55",
      "low": "4.14",
      "close": "4.20",
      "volume": "6838293"
    },
    {
      "date": "2024-07-23",
      "open": "4.24",
      "high": "4.49",
      "low": "4.24",
      "close": "4.41",
      "volume": "7084470"
    },
    {
      "date": "2024-07-24",
      "open": "4.37",
      "high": "4.38",
      "low": "4.09",
      "close": "4.14",
      "volume": "6556277"
    },
    {
      "date": "2024-07-25",
      "open": "4.155",
      "high": "4.29",
      "low": "3.87",
      "close": "4.16",
      "volume": "6879952"
    },
    {
      "date": "2024-07-26",
      "open": "4.27",
      "high": "4.34",
      "low": "4.21",
      "close": "4.23",
      "volume": "4232612"
    },
    {
      "date": "2024-07-29",
      "open": "4.29",
      "high": "4.39",
      "low": "4.13",
      "close": "4.22",
      "volume": "5106428"
    },
    {
      "date": "2024-07-30",
      "open": "4.22",
      "high": "4.255",
      "low": "3.95",
      "close": "3.96",
      "volume": "4330750"
    },
    {
      "date": "2024-07-31",
      "open": "4.02",
      "high": "4.22",
      "low": "3.95",
      "close": "4.00",
      "volume": "7978105"
    },
    {
      "date": "2024-08-01",
      "open": "3.77",
      "high": "4.58",
      "low": "3.75",
      "close": "4.07",
      "volume": "45037880"
    },
    {
      "date": "2024-08-02",
      "open": "3.75",
      "high": "4.02",
      "low": "3.66",
      "close": "3.84",
      "volume": "25613130"
    },
    {
      "date": "2024-08-05",
      "open": "3.39",
      "high": "3.89",
      "low": "3.35",
      "close": "3.825",
      "volume": "19963430"
    },
    {
      "date": "2024-08-06",
      "open": "3.84",
      "high": "3.895",
      "low": "3.50",
      "close": "3.52",
      "volume": "7175247"
    },
    {
      "date": "2024-08-07",
      "open": "3.60",
      "high": "3.75",
      "low": "3.25",
      "close": "3.31",
      "volume": "13514180"
    },
    {
      "date": "2024-08-08",
      "open": "3.42",
      "high": "3.60",
      "low": "3.32",
      "close": "3.53",
      "volume": "8182046"
    },
    {
      "date": "2024-08-09",
      "open": "3.51",
      "high": "3.595",
      "low": "3.40",
      "close": "3.51",
      "volume": "6074691"
    },
    {
      "date": "2024-08-12",
      "open": "3.53",
      "high": "3.65",
      "low": "3.46",
      "close": "3.52",
      "volume": "6410010"
    },
    {
      "date": "2024-08-13",
      "open": "3.58",
      "high": "3.70",
      "low": "3.50",
      "close": "3.61",
      "volume": "12164180"
    },
    {
      "date": "2024-08-14",
      "open": "3.66",
      "high": "3.725",
      "low": "3.36",
      "close": "3.38",
      "volume": "6109487"
    },
    {
      "date": "2024-08-15",
      "open": "3.50",
      "high": "3.71",
      "low": "3.4801",
      "close": "3.69",
      "volume": "7616313"
    },
    {
      "date": "2024-08-16",
      "open": "3.66",
      "high": "3.78",
      "low": "3.62",
      "close": "3.64",
      "volume": "5457059"
    },
    {
      "date": "2024-08-19",
      "open": "3.66",
      "high": "3.795",
      "low": "3.645",
      "close": "3.78",
      "volume": "5830543"
    },
    {
      "date": "2024-08-20",
      "open": "3.75",
      "high": "3.78",
      "low": "3.599",
      "close": "3.70",
      "volume": "4432740"
    },
    {
      "date": "2024-08-21",
      "open": "3.70",
      "high": "3.93",
      "low": "3.70",
      "close": "3.86",
      "volume": "5403739"
    },
    {
      "date": "2024-08-22",
      "open": "3.86",
      "high": "3.89",
      "low": "3.40",
      "close": "3.63",
      "volume": "12933790"
    },
    {
      "date": "2024-08-23",
      "open": "3.68",
      "high": "4.30",
      "low": "3.61",
      "close": "4.30",
      "volume": "9415628"
    },
    {
      "date": "2024-08-26",
      "open": "4.25",
      "high": "4.47",
      "low": "4.23",
      "close": "4.38",
      "volume": "9479625"
    },
    {
      "date": "2024-08-27",
      "open": "4.33",
      "high": "4.375",
      "low": "4.10",
      "close": "4.22",
      "volume": "5594953"
    },
    {
      "date": "2024-08-28",
      "open": "4.20",
      "high": "4.24",
      "low": "4.0201",
      "close": "4.14",
      "volume": "6554781"
    },
    {
      "date": "2024-08-29",
      "open": "4.18",
      "high": "4.53",
      "low": "4.18",
      "close": "4.47",
      "volume": "5972275"
    },
    {
      "date": "2024-08-30",
      "open": "4.51",
      "high": "4.85",
      "low": "4.51",
      "close": "4.67",
      "volume": "10639590"
    },
    {
      "date": "2024-09-03",
      "open": "4.60",
      "high": "4.76",
      "low": "4.23",
      "close": "4.26",
      "volume": "6925084"
    },
    {
      "date": "2024-09-04",
      "open": "4.20",
      "high": "4.35",
      "low": "4.08",
      "close": "4.19",
      "volume": "6132017"
    },
    {
      "date": "2024-09-05",
      "open": "4.20",
      "high": "4.31",
      "low": "4.05",
      "close": "4.05",
      "volume": "5941987"
    },
    {
      "date": "2024-09-06",
      "open": "4.04",
      "high": "4.15",
      "low": "3.8801",
      "close": "3.90",
      "volume": "5534581"
    },
    {
      "date": "2024-09-09",
      "open": "3.93",
      "high": "3.99",
      "low": "3.81",
      "close": "3.85",
      "volume": "5604764"
    },
    {
      "date": "2024-09-10",
      "open": "3.98",
      "high": "4.385",
      "low": "3.83",
      "close": "4.36",
      "volume": "6737143"
    },
    {
      "date": "2024-09-11",
      "open": "4.32",
      "high": "4.55",
      "low": "4.215",
      "close": "4.46",
      "volume": "7258369"
    },
    {
      "date": "2024-09-12",
      "open": "4.51",
      "high": "4.87",
      "low": "4.39",
      "close": "4.83",
      "volume": "10241790"
    },
    {
      "date": "2024-09-13",
      "open": "4.84",
      "high": "5.06",
      "low": "4.78",
      "close": "5.05",
      "volume": "7347820"
    },
    {
      "date": "2024-09-16",
      "open": "5.01",
      "high": "5.01",
      "low": "4.71",
      "close": "4.88",
      "volume": "6730235"
    },
    {
      "date": "2024-09-17",
      "open": "4.93",
      "high": "4.985",
      "low": "4.69",
      "close": "4.76",
      "volume": "4841286"
    },
    {
      "date": "2024-09-18",
      "open": "4.73",
      "high": "5.14",
      "low": "4.6501",
      "close": "4.74",
      "volume": "5801841"
    },
    {
      "date": "2024-09-19",
      "open": "4.97",
      "high": "5.275",
      "low": "4.81",
      "close": "5.22",
      "volume": "9786851"
    },
    {
      "date": "2024-09-20",
      "open": "5.31",
      "high": "5.32",
      "low": "4.83",
      "close": "5.00",
      "volume": "17462000"
    },
    {
      "date": "2024-09-23",
      "open": "5.06",
      "high": "5.15",
      "low": "4.96",
      "close": "5.09",
      "volume": "5370123"
    },
    {
      "date": "2024-09-24",
      "open": "5.17",
      "high": "6.34",
      "low": "5.13",
      "close": "6.30",
      "volume": "18372840"
    },
    {
      "date": "2024-09-25",
      "open": "6.26",
      "high": "6.79",
      "low": "5.975",
      "close": "6.40",
      "volume": "18762580"
    },
    {
      "date": "2024-09-26",
      "open": "6.55",
      "high": "6.58",
      "low": "5.76",
      "close": "5.80",
      "volume": "13356310"
    },
    {
      "date": "2024-09-27",
      "open": "5.89",
      "high": "6.23",
      "low": "5.71",
      "close": "5.96",
      "volume": "9700852"
    },
    {
      "date": "2024-09-30",
      "open": "5.80",
      "high": "5.98",
      "low": "5.58",
      "close": "5.92",
      "volume": "13666220"
    },
    {
      "date": "2024-10-01",
      "open": "5.83",
      "high": "5.985",
      "low": "5.43",
      "close": "5.55",
      "volume": "8855681"
    },
    {
      "date": "2024-10-02",
      "open": "5.45",
      "high": "5.68",
      "low": "5.33",
      "close": "5.44",
      "volume": "6262694"
    },
    {
      "date": "2024-10-03",
      "open": "5.38",
      "high": "5.505",
      "low": "5.13",
      "close": "5.19",
      "volume": "5674597"
    },
    {
      "date": "2024-10-04",
      "open": "5.30",
      "high": "5.62",
      "low": "5.25",
      "close": "5.55",
      "volume": "6712265"
    },
    {
      "date": "2024-10-07",
      "open": "5.58",
      "high": "5.5999",
      "low": "5.21",
      "close": "5.31",
      "volume": "8155278"
    },
    {
      "date": "2024-10-08",
      "open": "5.34",
      "high": "5.52",
      "low": "5.2839",
      "close": "5.44",
      "volume": "4740678"
    },
    {
      "date": "2024-10-09",
      "open": "5.50",
      "high": "5.86",
      "low": "4.97",
      "close": "5.48",
      "volume": "15752600"
    },
    {
      "date": "2024-10-10",
      "open": "5.45",
      "high": "5.78",
      "low": "5.30",
      "close": "5.72",
      "volume": "8119202"
    },
    {
      "date": "2024-10-11",
      "open": "5.72",
      "high": "5.85",
      "low": "5.62",
      "close": "5.75",
      "volume": "5592790"
    },
    {
      "date": "2024-10-14",
      "open": "5.75",
      "high": "5.92",
      "low": "5.67",
      "close": "5.83",
      "volume": "4076075"
    },
    {
      "date": "2024-10-15",
      "open": "5.84",
      "high": "6.07",
      "low": "5.68",
      "close": "5.93",
      "volume": "7772675"
    },
    {
      "date": "2024-10-16",
      "open": "6.04",
      "high": "6.35",
      "low": "5.83",
      "close": "6.22",
      "volume": "6760393"
    },
    {
      "date": "2024-10-17",
      "open": "6.22",
      "high": "6.32",
      "low": "6.05",
      "close": "6.20",
      "volume": "5063754"
    },
    {
      "date": "2024-10-18",
      "open": "6.26",
      "high": "6.48",
      "low": "6.24",
      "close": "6.31",
      "volume": "5453915"
    },
    {
      "date": "2024-10-21",
      "open": "6.27",
      "high": "6.32",
      "low": "5.85",
      "close": "6.04",
      "volume": "5183262"
    },
    {
      "date": "2024-10-22",
      "open": "6.03",
      "high": "6.15",
      "low": "5.93",
      "close": "5.99",
      "volume": "3991984"
    },
    {
      "date": "2024-10-23",
      "open": "5.97",
      "high": "6.10",
      "low": "5.9012",
      "close": "6.09",
      "volume": "5739321"
    },
    {
      "date": "2024-10-24",
      "open": "6.15",
      "high": "6.72",
      "low": "6.15",
      "close": "6.45",
      "volume": "8332337"
    },
    {
      "date": "2024-10-25",
      "open": "6.49",
      "high": "6.56",
      "low": "6.33",
      "close": "6.41",
      "volume": "7941012"
    },
    {
      "date": "2024-10-28",
      "open": "6.49",
      "high": "6.93",
      "low": "6.47",
      "close": "6.85",
      "volume": "6195357"
    },
    {
      "date": "2024-10-29",
      "open": "6.85",
      "high": "6.94",
      "low": "6.59",
      "close": "6.91",
      "volume": "4877590"
    },
    {
      "date": "2024-10-30",
      "open": "6.86",
      "high": "7.005",
      "low": "6.61",
      "close": "6.64",
      "volume": "7447374"
    },
    {
      "date": "2024-10-31",
      "open": "5.71",
      "high": "5.82",
      "low": "4.75",
      "close": "5.195",
      "volume": "23252090"
    },
    {
      "date": "2024-11-01",
      "open": "5.29",
      "high": "5.89",
      "low": "5.15",
      "close": "5.81",
      "volume": "13665680"
    },
    {
      "date": "2024-11-04",
      "open": "5.24",
      "high": "5.55",
      "low": "5.01",
      "close": "5.55",
      "volume": "18579900"
    },
    {
      "date": "2024-11-05",
      "open": "5.54",
      "high": "5.57",
      "low": "4.97",
      "close": "5.18",
      "volume": "13262510"
    },
    {
      "date": "2024-11-06",
      "open": "5.50",
      "high": "5.75",
      "low": "5.35",
      "close": "5.71",
      "volume": "15740600"
    },
    {
      "date": "2024-11-07",
      "open": "5.75",
      "high": "5.755",
      "low": "5.365",
      "close": "5.49",
      "volume": "12584500"
    },
    {
      "date": "2024-11-08",
      "open": "5.50",
      "high": "5.62",
      "low": "5.33",
      "close": "5.61",
      "volume": "7886005"
    },
    {
      "date": "2024-11-11",
      "open": "5.75",
      "high": "5.75",
      "low": "5.355",
      "close": "5.46",
      "volume": "12936240"
    },
    {
      "date": "2024-11-12",
      "open": "5.37",
      "high": "5.475",
      "low": "5.21",
      "close": "5.40",
      "volume": "12605160"
    },
    {
      "date": "2024-11-13",
      "open": "5.48",
      "high": "5.805",
      "low": "5.20",
      "close": "5.29",
      "volume": "14430050"
    },
    {
      "date": "2024-11-14",
      "open": "5.33",
      "high": "5.49",
      "low": "5.22",
      "close": "5.38",
      "volume": "13786270"
    },
    {
      "date": "2024-11-15",
      "open": "5.40",
      "high": "5.41",
      "low": "4.95",
      "close": "4.99",
      "volume": "10404680"
    },
    {
      "date": "2024-11-18",
      "open": "5.445",
      "high": "6.48",
      "low": "5.24",
      "close": "6.15",
      "volume": "23836010"
    },
    {
      "date": "2024-11-19",
      "open": "6.00",
      "high": "6.415",
      "low": "5.92",
      "close": "6.24",
      "volume": "12088260"
    },
    {
      "date": "2024-11-20",
      "open": "6.17",
      "high": "6.20",
      "low": "5.66",
      "close": "6.01",
      "volume": "9172168"
    },
    {
      "date": "2024-11-21",
      "open": "6.10",
      "high": "6.29",
      "low": "5.84",
      "close": "5.94",
      "volume": "10301020"
    },
    {
      "date": "2024-11-22",
      "open": "5.97",
      "high": "6.58",
      "low": "5.905",
      "close": "6.49",
      "volume": "14956960"
    },
    {
      "date": "2024-11-25",
      "open": "6.58",
      "high": "6.715",
      "low": "6.30",
      "close": "6.45",
      "volume": "15182100"
    },
    {
      "date": "2024-11-26",
      "open": "6.24",
      "high": "6.35",
      "low": "6.00",
      "close": "6.05",
      "volume": "9537523"
    },
    {
      "date": "2024-11-27",
      "open": "6.12",
      "high": "6.53",
      "low": "6.06",
      "close": "6.49",
      "volume": "8407720"
    },
    {
      "date": "2024-11-29",
      "open": "6.52",
      "high": "6.64",
      "low": "6.395",
      "close": "6.47",
      "volume": "5569457"
    },
    {
      "date": "2024-12-02",
      "open": "6.50",
      "high": "6.79",
      "low": "6.06",
      "close": "6.06",
      "volume": "9847224"
    },
    {
      "date": "2024-12-03",
      "open": "6.02",
      "high": "6.06",
      "low": "5.82",
      "close": "5.92",
      "volume": "17569610"
    },
    {
      "date": "2024-12-04",
      "open": "5.96",
      "high": "6.23",
      "low": "5.90",
      "close": "6.03",
      "volume": "7486347"
    },
    {
      "date": "2024-12-05",
      "open": "6.03",
      "high": "6.98",
      "low": "6.03",
      "close": "6.92",
      "volume": "18008670"
    },
    {
      "date": "2024-12-06",
      "open": "7.00",
      "high": "8.05",
      "low": "6.91",
      "close": "7.85",
      "volume": "24271940"
    },
    {
      "date": "2024-12-09",
      "open": "7.95",
      "high": "7.97",
      "low": "7.27",
      "close": "7.62",
      "volume": "10569400"
    },
    {
      "date": "2024-12-10",
      "open": "7.65",
      "high": "7.78",
      "low": "7.275",
      "close": "7.39",
      "volume": "11607150"
    },
    {
      "date": "2024-12-11",
      "open": "7.49",
      "high": "7.60",
      "low": "7.24",
      "close": "7.37",
      "volume": "9839655"
    },
    {
      "date": "2024-12-12",
      "open": "7.25",
      "high": "7.36",
      "low": "6.96",
      "close": "7.36",
      "volume": "9209905"
    },
    {
      "date": "2024-12-13",
      "open": "7.35",
      "high": "7.78",
      "low": "6.95",
      "close": "6.97",
      "volume": "12618950"
    },
    {
      "date": "2024-12-16",
      "open": "6.98",
      "high": "8.14",
      "low": "6.76",
      "close": "7.99",
      "volume": "13979580"
    },
    {
      "date": "2024-12-17",
      "open": "7.99",
      "high": "8.07",
      "low": "7.60",
      "close": "8.06",
      "volume": "13795020"
    },
    {
      "date": "2024-12-18",
      "open": "8.21",
      "high": "8.44",
      "low": "7.035",
      "close": "7.16",
      "volume": "12350770"
    },
    {
      "date": "2024-12-19",
      "open": "7.35",
      "high": "7.40",
      "low": "6.90",
      "close": "7.18",
      "volume": "10460380"
    },
    {
      "date": "2024-12-20",
      "open": "6.932",
      "high": "7.42",
      "low": "6.88",
      "close": "7.19",
      "volume": "17600060"
    },
    {
      "date": "2024-12-23",
      "open": "7.07",
      "high": "7.17",
      "low": "6.68",
      "close": "6.98",
      "volume": "8329764"
    },
    {
      "date": "2024-12-24",
      "open": "7.03",
      "high": "7.15",
      "low": "6.90",
      "close": "7.09",
      "volume": "4968817"
    },
    {
      "date": "2024-12-26",
      "open": "7.06",
      "high": "7.50",
      "low": "6.93",
      "close": "7.34",
      "volume": "8468422"
    },
    {
      "date": "2024-12-27",
      "open": "7.19",
      "high": "7.26",
      "low": "6.81",
      "close": "6.94",
      "volume": "6275377"
    },
    {
      "date": "2024-12-30",
      "open": "6.81",
      "high": "6.85",
      "low": "6.46",
      "close": "6.47",
      "volume": "7575082"
    },
    {
      "date": "2024-12-31",
      "open": "6.55",
      "high": "6.58",
      "low": "6.19",
      "close": "6.30",
      "volume": "7408536"
    },
    {
      "date": "2025-01-02",
      "open": "6.33",
      "high": "6.48",
      "low": "6.07",
      "close": "6.10",
      "volume": "8589791"
    },
    {
      "date": "2025-01-03",
      "open": "6.21",
      "high": "6.91",
      "low": "6.17",
      "close": "6.82",
      "volume": "9010867"
    },
    {
      "date": "2025-01-06",
      "open": "6.86",
      "high": "6.925",
      "low": "6.325",
      "close": "6.50",
      "volume": "12084340"
    },
    {
      "date": "2025-01-07",
      "open": "9.05",
      "high": "9.83",
      "low": "8.1505",
      "close": "8.39",
      "volume": "98923740"
    },
    {
      "date": "2025-01-08",
      "open": "8.022",
      "high": "8.15",
      "low": "7.37",
      "close": "8.055",
      "volume": "22727520"
    },
    {
      "date": "2025-01-10",
      "open": "7.88",
      "high": "7.935",
      "low": "6.84",
      "close": "6.99",
      "volume": "19094820"
    },
    {
      "date": "2025-01-13",
      "open": "6.76",
      "high": "6.8321",
      "low": "6.26",
      "close": "6.27",
      "volume": "13374010"
    },
    {
      "date": "2025-01-14",
      "open": "6.61",
      "high": "6.78",
      "low": "6.2501",
      "close": "6.41",
      "volume": "12968870"
    },
    {
      "date": "2025-01-15",
      "open": "6.69",
      "high": "7.00",
      "low": "6.62",
      "close": "6.68",
      "volume": "14786730"
    },
    {
      "date": "2025-01-16",
      "open": "6.70",
      "high": "6.98",
      "low": "6.5101",
      "close": "6.60",
      "volume": "8809013"
    },
    {
      "date": "2025-01-17",
      "open": "6.80",
      "high": "7.16",
      "low": "6.705",
      "close": "6.80",
      "volume": "9578769"
    },
    {
      "date": "2025-01-21",
      "open": "6.95",
      "high": "7.42",
      "low": "6.84",
      "close": "7.26",
      "volume": "11286580"
    },
    {
      "date": "2025-01-22",
      "open": "7.32",
      "high": "7.32",
      "low": "6.70",
      "close": "6.97",
      "volume": "11242880"
    },
    {
      "date": "2025-01-23",
      "open": "6.84",
      "high": "7.15",
      "low": "6.75",
      "close": "6.96",
      "volume": "12951740"
    },
    {
      "date": "2025-01-24",
      "open": "6.96",
      "high": "7.335",
      "low": "6.79",
      "close": "6.88",
      "volume": "7413452"
    },
    {
      "date": "2025-01-27",
      "open": "6.61",
      "high": "6.85",
      "low": "6.30",
      "close": "6.39",
      "volume": "8916210"
    },
    {
      "date": "2025-01-28",
      "open": "6.45",
      "high": "6.795",
      "low": "6.27",
      "close": "6.76",
      "volume": "10228670"
    },
    {
      "date": "2025-01-29",
      "open": "6.71",
      "high": "7.045",
      "low": "6.68",
      "close": "6.69",
      "volume": "14396060"
    },
    {
      "date": "2025-01-30",
      "open": "6.75",
      "high": "7.075",
      "low": "6.66",
      "close": "6.81",
      "volume": "10616150"
    },
    {
      "date": "2025-01-31",
      "open": "6.83",
      "high": "7.13",
      "low": "6.735",
      "close": "6.80",
      "volume": "12853770"
    },
    {
      "date": "2025-02-03",
      "open": "6.45",
      "high": "6.8799",
      "low": "6.345",
      "close": "6.79",
      "volume": "14123010"
    },
    {
      "date": "2025-02-04",
      "open": "6.85",
      "high": "6.97",
      "low": "6.685",
      "close": "6.91",
      "volume": "7842197"
    },
    {
      "date": "2025-02-05",
      "open": "6.95",
      "high": "7.20",
      "low": "6.82",
      "close": "7.19",
      "volume": "9862734"
    },
    {
      "date": "2025-02-06",
      "open": "7.18",
      "high": "7.3115",
      "low": "6.915",
      "close": "7.08",
      "volume": "9968596"
    },
    {
      "date": "2025-02-07",
      "open": "7.15",
      "high": "7.51",
      "low": "7.074",
      "close": "7.20",
      "volume": "9542476"
    },
    {
      "date": "2025-02-10",
      "open": "7.31",
      "high": "7.89",
      "low": "7.31",
      "close": "7.80",
      "volume": "12250430"
    },
    {
      "date": "2025-02-11",
      "open": "7.67",
      "high": "7.88",
      "low": "6.99",
      "close": "7.00",
      "volume": "12478450"
    },
    {
      "date": "2025-02-12",
      "open": "6.88",
      "high": "6.88",
      "low": "6.415",
      "close": "6.45",
      "volume": "14789400"
    },
    {
      "date": "2025-02-13",
      "open": "6.83",
      "high": "9.49",
      "low": "6.69",
      "close": "9.42",
      "volume": "39681510"
    },
    {
      "date": "2025-02-14",
      "open": "9.20",
      "high": "10.77",
      "low": "9.16",
      "close": "10.19",
      "volume": "38235970"
    },
    {
      "date": "2025-02-18",
      "open": "9.435",
      "high": "9.515",
      "low": "8.56",
      "close": "9.47",
      "volume": "24106220"
    },
    {
      "date": "2025-02-19",
      "open": "9.34",
      "high": "9.34",
      "low": "8.78",
      "close": "8.94",
      "volume": "12027410"
    },
    {
      "date": "2025-02-20",
      "open": "8.85",
      "high": "8.85",
      "low": "7.9701",
      "close": "8.31",
      "volume": "14592440"
    },
    {
      "date": "2025-02-21",
      "open": "8.47",
      "high": "8.48",
      "low": "7.42",
      "close": "7.425",
      "volume": "12287520"
    },
    {
      "date": "2025-02-24",
      "open": "7.48",
      "high": "7.48",
      "low": "6.80",
      "close": "7.01",
      "volume": "18775640"
    },
    {
      "date": "2025-02-25",
      "open": "6.832",
      "high": "7.235",
      "low": "6.545",
      "close": "7.02",
      "volume": "21285380"
    },
    {
      "date": "2025-02-26",
      "open": "7.04",
      "high": "7.30",
      "low": "6.96",
      "close": "7.02",
      "volume": "8567851"
    },
    {
      "date": "2025-02-27",
      "open": "7.18",
      "high": "7.38",
      "low": "6.93",
      "close": "7.00",
      "volume": "12688060"
    },
    {
      "date": "2025-02-28",
      "open": "6.93",
      "high": "7.36",
      "low": "6.80",
      "close": "7.27",
      "volume": "19450770"
    },
    {
      "date": "2025-03-03",
      "open": "7.79",
      "high": "7.8795",
      "low": "6.92",
      "close": "6.94",
      "volume": "13987940"
    },
    {
      "date": "2025-03-04",
      "open": "6.63",
      "high": "7.49",
      "low": "6.45",
      "close": "7.13",
      "volume": "12801530"
    },
    {
      "date": "2025-03-05",
      "open": "7.23",
      "high": "7.29",
      "low": "6.87",
      "close": "7.24",
      "volume": "11536490"
    },
    {
      "date": "2025-03-06",
      "open": "7.025",
      "high": "7.145",
      "low": "6.86",
      "close": "6.96",
      "volume": "14296290"
    },
    {
      "date": "2025-03-07",
      "open": "6.94",
      "high": "7.20",
      "low": "6.615",
      "close": "7.10",
      "volume": "15535790"
    },
    {
      "date": "2025-03-10",
      "open": "6.80",
      "high": "6.8365",
      "low": "6.18",
      "close": "6.36",
      "volume": "14286300"
    },
    {
      "date": "2025-03-11",
      "open": "6.45",
      "high": "6.63",
      "low": "6.09",
      "close": "6.325",
      "volume": "8737693"
    },
    {
      "date": "2025-03-12",
      "open": "6.61",
      "high": "6.65",
      "low": "6.09",
      "close": "6.25",
      "volume": "12807060"
    },
    {
      "date": "2025-03-13",
      "open": "6.215",
      "high": "6.27",
      "low": "5.87",
      "close": "6.26",
      "volume": "10451530"
    },
    {
      "date": "2025-03-14",
      "open": "6.55",
      "high": "7.04",
      "low": "6.535",
      "close": "6.97",
      "volume": "24232030"
    },
    {
      "date": "2025-03-17",
      "open": "6.97",
      "high": "7.21",
      "low": "6.87",
      "close": "6.97",
      "volume": "9371047"
    },
    {
      "date": "2025-03-18",
      "open": "6.79",
      "high": "7.118",
      "low": "6.71",
      "close": "6.94",
      "volume": "9486480"
    },
    {
      "date": "2025-03-19",
      "open": "6.96",
      "high": "7.55",
      "low": "6.96",
      "close": "7.46",
      "volume": "11117640"
    },
    {
      "date": "2025-03-20",
      "open": "7.30",
      "high": "7.61",
      "low": "7.13",
      "close": "7.14",
      "volume": "9204479"
    },
    {
      "date": "2025-03-21",
      "open": "6.95",
      "high": "7.34",
      "low": "6.8526",
      "close": "7.23",
      "volume": "14843910"
    },
    {
      "date": "2025-03-24",
      "open": "7.54",
      "high": "7.75",
      "low": "7.48",
      "close": "7.64",
      "volume": "9113681"
    },
    {
      "date": "2025-03-25",
      "open": "7.59",
      "high": "7.85",
      "low": "7.305",
      "close": "7.83",
      "volume": "15186020"
    },
    {
      "date": "2025-03-26",
      "open": "7.76",
      "high": "7.80",
      "low": "6.945",
      "close": "7.12",
      "volume": "10830290"
    },
    {
      "date": "2025-03-27",
      "open": "7.21",
      "high": "7.55",
      "low": "7.01",
      "close": "7.46",
      "volume": "11486610"
    },
    {
      "date": "2025-03-28",
      "open": "7.32",
      "high": "7.32",
      "low": "6.60",
      "close": "6.685",
      "volume": "13046310"
    },
    {
      "date": "2025-03-31",
      "open": "6.425",
      "high": "6.87",
      "low": "6.22",
      "close": "6.725",
      "volume": "13331870"
    },
    {
      "date": "2025-04-01",
      "open": "6.69",
      "high": "6.98",
      "low": "6.495",
      "close": "6.73",
      "volume": "15064130"
    },
    {
      "date": "2025-04-02",
      "open": "6.51",
      "high": "7.2367",
      "low": "6.504",
      "close": "7.16",
      "volume": "13766280"
    },
    {
      "date": "2025-04-03",
      "open": "6.535",
      "high": "6.85",
      "low": "6.25",
      "close": "6.275",
      "volume": "14024250"
    },
    {
      "date": "2025-04-04",
      "open": "6.04",
      "high": "6.05",
      "low": "5.24",
      "close": "5.68",
      "volume": "20891840"
    },
    {
      "date": "2025-04-07",
      "open": "5.135",
      "high": "6.275",
      "low": "5.04",
      "close": "5.905",
      "volume": "18758130"
    },
    {
      "date": "2025-04-08",
      "open": "6.36",
      "high": "6.57",
      "low": "5.455",
      "close": "5.66",
      "volume": "15831910"
    },
    {
      "date": "2025-04-09",
      "open": "5.60",
      "high": "6.5859",
      "low": "5.3013",
      "close": "6.55",
      "volume": "20421250"
    },
    {
      "date": "2025-04-10",
      "open": "6.35",
      "high": "6.535",
      "low": "5.95",
      "close": "6.39",
      "volume": "12472970"
    },
    {
      "date": "2025-04-11",
      "open": "6.35",
      "high": "6.53",
      "low": "6.10",
      "close": "6.19",
      "volume": "12310690"
    },
    {
      "date": "2025-04-14",
      "open": "6.44",
      "high": "6.54",
      "low": "5.94",
      "close": "6.03",
      "volume": "12562720"
    },
    {
      "date": "2025-04-15",
      "open": "6.24",
      "high": "6.39",
      "low": "6.01",
      "close": "6.14",
      "volume": "12089880"
    },
    {
      "date": "2025-04-16",
      "open": "6.04",
      "high": "6.14",
      "low": "5.76",
      "close": "5.87",
      "volume": "11635290"
    },
    {
      "date": "2025-04-17",
      "open": "5.875",
      "high": "6.30",
      "low": "5.81",
      "close": "6.11",
      "volume": "14706700"
    },
    {
      "date": "2025-04-21",
      "open": "6.07",
      "high": "6.09",
      "low": "5.55",
      "close": "5.71",
      "volume": "9053761"
    },
    {
      "date": "2025-04-22",
      "open": "5.84",
      "high": "6.26",
      "low": "5.84",
      "close": "6.15",
      "volume": "8643912"
    },
    {
      "date": "2025-04-23",
      "open": "6.59",
      "high": "6.90",
      "low": "6.41",
      "close": "6.45",
      "volume": "10076570"
    },
    {
      "date": "2025-04-24",
      "open": "6.55",
      "high": "6.83",
      "low": "6.44",
      "close": "6.81",
      "volume": "11091760"
    },
    {
      "date": "2025-04-25",
      "open": "6.76",
      "high": "7.025",
      "low": "6.685",
      "close": "6.88",
      "volume": "9634519"
    },
    {
      "date": "2025-04-28",
      "open": "7.18",
      "high": "7.53",
      "low": "6.912",
      "close": "7.26",
      "volume": "15962620"
    },
    {
      "date": "2025-04-29",
      "open": "7.21",
      "high": "7.47",
      "low": "7.07",
      "close": "7.31",
      "volume": "10540370"
    },
    {
      "date": "2025-04-30",
      "open": "7.05",
      "high": "7.29",
      "low": "6.80",
      "close": "7.24",
      "volume": "14090710"
    },
    {
      "date": "2025-05-01",
      "open": "7.64",
      "high": "7.77",
      "low": "6.755",
      "close": "6.88",
      "volume": "24769930"
    },
    {
      "date": "2025-05-02",
      "open": "7.105",
      "high": "8.25",
      "low": "7.07",
      "close": "8.14",
      "volume": "26173650"
    },
    {
      "date": "2025-05-05",
      "open": "8.00",
      "high": "8.00",
      "low": "7.66",
      "close": "7.78",
      "volume": "13862290"
    },
    {
      "date": "2025-05-06",
      "open": "7.50",
      "high": "7.6272",
      "low": "7.11",
      "close": "7.19",
      "volume": "15009250"
    },
    {
      "date": "2025-05-07",
      "open": "7.24",
      "high": "7.49",
      "low": "7.14",
      "close": "7.31",
      "volume": "14051970"
    },
    {
      "date": "2025-05-08",
      "open": "7.50",
      "high": "7.935",
      "low": "7.405",
      "close": "7.75",
      "volume": "15808390"
    },
    {
      "date": "2025-05-09",
      "open": "8.05",
      "high": "8.1899",
      "low": "7.04",
      "close": "7.28",
      "volume": "19087440"
    },
    {
      "date": "2025-05-12",
      "open": "7.71",
      "high": "8.05",
      "low": "7.50",
      "close": "7.93",
      "volume": "26977200"
    },
    {
      "date": "2025-05-13",
      "open": "7.95",
      "high": "8.06",
      "low": "7.28",
      "close": "7.32",
      "volume": "40607330"
    },
    {
      "date": "2025-05-14",
      "open": "6.06",
      "high": "6.94",
      "low": "6.05",
      "close": "6.86",
      "volume": "147882600"
    },
    {
      "date": "2025-05-15",
      "open": "6.88",
      "high": "7.155",
      "low": "6.58",
      "close": "6.82",
      "volume": "36057810"
    },
    {
      "date": "2025-05-16",
      "open": "6.84",
      "high": "6.99",
      "low": "6.60",
      "close": "6.70",
      "volume": "41206850"
    },
    {
      "date": "2025-05-19",
      "open": "6.40",
      "high": "6.49",
      "low": "6.1302",
      "close": "6.28",
      "volume": "37623970"
    },
    {
      "date": "2025-05-20",
      "open": "6.28",
      "high": "6.38",
      "low": "6.13",
      "close": "6.25",
      "volume": "24849120"
    },
    {
      "date": "2025-05-21",
      "open": "6.14",
      "high": "6.50",
      "low": "6.03",
      "close": "6.06",
      "volume": "22064770"
    },
    {
      "date": "2025-05-22",
      "open": "6.05",
      "high": "6.31",
      "low": "5.975",
      "close": "6.03",
      "volume": "24199930"
    },
    {
      "date": "2025-05-23",
      "open": "5.94",
      "high": "6.07",
      "low": "5.86",
      "close": "5.94",
      "volume": "14344920"
    },
    {
      "date": "2025-05-27",
      "open": "6.135",
      "high": "6.30",
      "low": "5.88",
      "close": "6.15",
      "volume": "22731880"
    },
    {
      "date": "2025-05-28",
      "open": "6.19",
      "high": "6.21",
      "low": "6.04",
      "close": "6.11",
      "volume": "12293920"
    },
    {
      "date": "2025-05-29",
      "open": "6.21",
      "high": "6.345",
      "low": "6.155",
      "close": "6.24",
      "volume": "21151120"
    },
    {
      "date": "2025-05-30",
      "open": "6.15",
      "high": "6.16",
      "low": "5.98",
      "close": "6.06",
      "volume": "15014820"
    },
    {
      "date": "2025-06-02",
      "open": "6.04",
      "high": "6.06",
      "low": "5.67",
      "close": "5.86",
      "volume": "23942350"
    },
    {
      "date": "2025-06-03",
      "open": "5.91",
      "high": "5.97",
      "low": "5.645",
      "close": "5.77",
      "volume": "24347790"
    },
    {
      "date": "2025-06-04",
      "open": "5.77",
      "high": "5.925",
      "low": "5.74",
      "close": "5.81",
      "volume": "16136750"
    },
    {
      "date": "2025-06-05",
      "open": "5.835",
      "high": "5.9087",
      "low": "5.57",
      "close": "5.65",
      "volume": "15761530"
    },
    {
      "date": "2025-06-06",
      "open": "5.83",
      "high": "5.97",
      "low": "5.825",
      "close": "5.87",
      "volume": "12260660"
    },
    {
      "date": "2025-06-09",
      "open": "5.98",
      "high": "6.09",
      "low": "5.82",
      "close": "5.88",
      "volume": "21524630"
    },
    {
      "date": "2025-06-10",
      "open": "5.88",
      "high": "6.00",
      "low": "5.82",
      "close": "5.95",
      "volume": "17333460"
    },
    {
      "date": "2025-06-11",
      "open": "6.015",
      "high": "6.2499",
      "low": "5.86",
      "close": "5.88",
      "volume": "19293400"
    },
    {
      "date": "2025-06-12",
      "open": "5.825",
      "high": "5.8452",
      "low": "5.67",
      "close": "5.69",
      "volume": "14478660"
    },
    {
      "date": "2025-06-13",
      "open": "5.58",
      "high": "5.70",
      "low": "5.45",
      "close": "5.46",
      "volume": "14453280"
    },
    {
      "date": "2025-06-16",
      "open": "5.56",
      "high": "5.68",
      "low": "5.40",
      "close": "5.55",
      "volume": "16927620"
    },
    {
      "date": "2025-06-17",
      "open": "5.465",
      "high": "5.54",
      "low": "5.32",
      "close": "5.35",
      "volume": "20881330"
    },
    {
      "date": "2025-06-18",
      "open": "5.32",
      "high": "5.54",
      "low": "5.26",
      "close": "5.33",
      "volume": "31143540"
    },
    {
      "date": "2025-06-20",
      "open": "5.36",
      "high": "5.4025",
      "low": "5.19",
      "close": "5.22",
      "volume": "27856160"
    },
    {
      "date": "2025-06-23",
      "open": "5.16",
      "high": "5.55",
      "low": "5.09",
      "close": "5.42",
      "volume": "27311580"
    },
    {
      "date": "2025-06-24",
      "open": "5.54",
      "high": "5.63",
      "low": "5.425",
      "close": "5.45",
      "volume": "31411220"
    },
    {
      "date": "2025-06-25",
      "open": "5.485",
      "high": "5.485",
      "low": "5.23",
      "close": "5.29",
      "volume": "14295890"
    },
    {
      "date": "2025-06-26",
      "open": "5.315",
      "high": "5.42",
      "low": "5.2137",
      "close": "5.40",
      "volume": "16578140"
    },
    {
      "date": "2025-06-27",
      "open": "5.40",
      "high": "5.4799",
      "low": "5.14",
      "close": "5.17",
      "volume": "162271800"
    },
    {
      "date": "2025-06-30",
      "open": "5.30",
      "high": "5.41",
      "low": "5.16",
      "close": "5.24",
      "volume": "25490750"
    },
    {
      "date": "2025-07-01",
      "open": "5.15",
      "high": "5.19",
      "low": "5.00",
      "close": "5.05",
      "volume": "21819300"
    },
    {
      "date": "2025-07-02",
      "open": "5.085",
      "high": "5.19",
      "low": "5.025",
      "close": "5.17",
      "volume": "17535890"
    },
    {
      "date": "2025-07-03",
      "open": "5.145",
      "high": "5.40",
      "low": "5.13",
      "close": "5.30",
      "volume": "11175560"
    },
    {
      "date": "2025-07-07",
      "open": "5.17",
      "high": "5.2063",
      "low": "5.02",
      "close": "5.11",
      "volume": "15804250"
    },
    {
      "date": "2025-07-08",
      "open": "5.16",
      "high": "5.37",
      "low": "5.159",
      "close": "5.20",
      "volume": "11482790"
    },
    {
      "date": "2025-07-09",
      "open": "5.24",
      "high": "5.38",
      "low": "5.21",
      "close": "5.36",
      "volume": "12974480"
    },
    {
      "date": "2025-07-10",
      "open": "5.34",
      "high": "5.53",
      "low": "5.26",
      "close": "5.38",
      "volume": "11344200"
    },
    {
      "date": "2025-07-11",
      "open": "5.33",
      "high": "5.39",
      "low": "5.23",
      "close": "5.23",
      "volume": "8677930"
    },
    {
      "date": "2025-07-14",
      "open": "5.35",
      "high": "5.7653",
      "low": "5.332",
      "close": "5.66",
      "volume": "19302620"
    },
    {
      "date": "2025-07-15",
      "open": "5.815",
      "high": "5.93",
      "low": "5.65",
      "close": "5.79",
      "volume": "29329890"
    },
    {
      "date": "2025-07-16",
      "open": "5.83",
      "high": "6.09",
      "low": "5.68",
      "close": "6.06",
      "volume": "27038180"
    },
    {
      "date": "2025-07-17",
      "open": "6.21",
      "high": "6.47",
      "low": "6.10",
      "close": "6.41",
      "volume": "28857990"
    },
    {
      "date": "2025-07-18",
      "open": "6.51",
      "high": "6.53",
      "low": "6.21",
      "close": "6.26",
      "volume": "13121920"
    },
    {
      "date": "2025-07-21",
      "open": "6.35",
      "high": "6.50",
      "low": "6.17",
      "close": "6.17",
      "volume": "16073310"
    },
    {
      "date": "2025-07-22",
      "open": "6.15",
      "high": "6.19",
      "low": "5.9788",
      "close": "6.17",
      "volume": "15267690"
    },
    {
      "date": "2025-07-23",
      "open": "6.21",
      "high": "6.48",
      "low": "6.091",
      "close": "6.47",
      "volume": "20630400"
    },
    {
      "date": "2025-07-24",
      "open": "6.35",
      "high": "6.64",
      "low": "6.33",
      "close": "6.52",
      "volume": "17962060"
    },
    {
      "date": "2025-07-25",
      "open": "6.51",
      "high": "6.56",
      "low": "6.30",
      "close": "6.42",
      "volume": "9884937"
    },
    {
      "date": "2025-07-28",
      "open": "6.51",
      "high": "6.51",
      "low": "6.24",
      "close": "6.28",
      "volume": "10167300"
    },
    {
      "date": "2025-07-29",
      "open": "6.315",
      "high": "6.36",
      "low": "5.80",
      "close": "5.97",
      "volume": "19957690"
    },
    {
      "date": "2025-07-30",
      "open": "5.97",
      "high": "5.99",
      "low": "5.73",
      "close": "5.79",
      "volume": "15260270"
    },
    {
      "date": "2025-07-31",
      "open": "6.22",
      "high": "6.33",
      "low": "5.80",
      "close": "5.81",
      "volume": "37518670"
    },
    {
      "date": "2025-08-01",
      "open": "5.61",
      "high": "5.68",
      "low": "5.36",
      "close": "5.65",
      "volume": "22154520"
    },
    {
      "date": "2025-08-04",
      "open": "5.78",
      "high": "5.98",
      "low": "5.71",
      "close": "5.96",
      "volume": "39928550"
    },
    {
      "date": "2025-08-05",
      "open": "5.98",
      "high": "6.22",
      "low": "5.94",
      "close": "6.16",
      "volume": "19365980"
    },
    {
      "date": "2025-08-06",
      "open": "6.15",
      "high": "6.18",
      "low": "6.0134",
      "close": "6.04",
      "volume": "10792660"
    },
    {
      "date": "2025-08-07",
      "open": "6.185",
      "high": "6.305",
      "low": "6.03",
      "close": "6.20",
      "volume": "15136980"
    },
    {
      "date": "2025-08-08",
      "open": "6.305",
      "high": "6.335",
      "low": "5.99",
      "close": "6.16",
      "volume": "47510030"
    },
    {
      "date": "2025-08-11",
      "open": "6.19",
      "high": "6.56",
      "low": "6.125",
      "close": "6.24",
      "volume": "21897100"
    },
    {
      "date": "2025-08-12",
      "open": "6.25",
      "high": "6.3899",
      "low": "6.025",
      "close": "6.36",
      "volume": "13804750"
    },
    {
      "date": "2025-08-13",
      "open": "6.445",
      "high": "6.63",
      "low": "6.21",
      "close": "6.46",
      "volume": "22481400"
    },
    {
      "date": "2025-08-14",
      "open": "6.26",
      "high": "6.57",
      "low": "6.26",
      "close": "6.56",
      "volume": "18384030"
    },
    {
      "date": "2025-08-15",
      "open": "6.53",
      "high": "6.58",
      "low": "6.33",
      "close": "6.39",
      "volume": "18887310"
    },
    {
      "date": "2025-08-18",
      "open": "6.37",
      "high": "6.51",
      "low": "6.18",
      "close": "6.44",
      "volume": "19857520"
    },
    {
      "date": "2025-08-19",
      "open": "6.25",
      "high": "6.25",
      "low": "5.90",
      "close": "5.98",
      "volume": "44690900"
    },
    {
      "date": "2025-08-20",
      "open": "5.905",
      "high": "5.97",
      "low": "5.61",
      "close": "5.77",
      "volume": "32345820"
    },
    {
      "date": "2025-08-21",
      "open": "5.675",
      "high": "5.90",
      "low": "5.67",
      "close": "5.85",
      "volume": "18645350"
    },
    {
      "date": "2025-08-22",
      "open": "5.84",
      "high": "6.17",
      "low": "5.775",
      "close": "6.02",
      "volume": "18919630"
    },
    {
      "date": "2025-08-25",
      "open": "6.00",
      "high": "6.05",
      "low": "5.85",
      "close": "5.95",
      "volume": "14728970"
    },
    {
      "date": "2025-08-26",
      "open": "5.945",
      "high": "5.98",
      "low": "5.81",
      "close": "5.82",
      "volume": "25908070"
    },
    {
      "date": "2025-08-27",
      "open": "5.81",
      "high": "5.865",
      "low": "5.71",
      "close": "5.72",
      "volume": "17426330"
    },
    {
      "date": "2025-08-28",
      "open": "5.75",
      "high": "5.89",
      "low": "5.745",
      "close": "5.77",
      "volume": "10684090"
    },
    {
      "date": "2025-08-29",
      "open": "5.76",
      "high": "5.775",
      "low": "5.6101",
      "close": "5.63",
      "volume": "9648538"
    },
    {
      "date": "2025-09-02",
      "open": "5.56",
      "high": "5.825",
      "low": "5.42",
      "close": "5.80",
      "volume": "18164670"
    },
    {
      "date": "2025-09-03",
      "open": "5.80",
      "high": "5.93",
      "low": "5.64",
      "close": "5.66",
      "volume": "18175890"
    },
    {
      "date": "2025-09-04",
      "open": "5.67",
      "high": "5.7288",
      "low": "5.46",
      "close": "5.59",
      "volume": "15411760"
    },
    {
      "date": "2025-09-05",
      "open": "5.75",
      "high": "5.82",
      "low": "5.5723",
      "close": "5.73",
      "volume": "14602790"
    },
    {
      "date": "2025-09-08",
      "open": "5.76",
      "high": "5.835",
      "low": "5.61",
      "close": "5.76",
      "volume": "19898650"
    },
    {
      "date": "2025-09-09",
      "open": "5.71",
      "high": "5.7965",
      "low": "5.615",
      "close": "5.70",
      "volume": "33032570"
    },
    {
      "date": "2025-09-10",
      "open": "5.74",
      "high": "5.84",
      "low": "5.41",
      "close": "5.44",
      "volume": "18906940"
    },
    {
      "date": "2025-09-11",
      "open": "5.46",
      "high": "5.6265",
      "low": "5.445",
      "close": "5.57",
      "volume": "12858430"
    },
    {
      "date": "2025-09-12",
      "open": "5.57",
      "high": "5.75",
      "low": "5.51",
      "close": "5.67",
      "volume": "10989160"
    },
    {
      "date": "2025-09-15",
      "open": "5.735",
      "high": "5.93",
      "low": "5.705",
      "close": "5.885",
      "volume": "17401220"
    },
    {
      "date": "2025-09-16",
      "open": "5.90",
      "high": "6.15",
      "low": "5.80",
      "close": "6.06",
      "volume": "17958130"
    },
    {
      "date": "2025-09-17",
      "open": "6.05",
      "high": "6.09",
      "low": "5.76",
      "close": "5.89",
      "volume": "17593820"
    },
    {
      "date": "2025-09-18",
      "open": "6.00",
      "high": "6.11",
      "low": "5.94",
      "close": "5.96",
      "volume": "12730300"
    },
    {
      "date": "2025-09-19",
      "open": "5.97",
      "high": "6.19",
      "low": "5.90",
      "close": "6.06",
      "volume": "33965450"
    },
    {
      "date": "2025-09-22",
      "open": "5.995",
      "high": "6.07",
      "low": "5.78",
      "close": "5.98",
      "volume": "11264700"
    },
    {
      "date": "2025-09-23",
      "open": "5.999",
      "high": "6.42",
      "low": "5.98",
      "close": "6.13",
      "volume": "19718990"
    },
    {
      "date": "2025-09-24",
      "open": "6.18",
      "high": "6.19",
      "low": "5.78",
      "close": "5.82",
      "volume": "14952650"
    },
    {
      "date": "2025-09-25",
      "open": "5.695",
      "high": "5.70",
      "low": "5.52",
      "close": "5.59",
      "volume": "13569670"
    },
    {
      "date": "2025-09-26",
      "open": "5.59",
      "high": "5.6291",
      "low": "5.50",
      "close": "5.505",
      "volume": "9895409"
    },
    {
      "date": "2025-09-29",
      "open": "5.56",
      "high": "5.68",
      "low": "5.52",
      "close": "5.54",
      "volume": "13994570"
    },
    {
      "date": "2025-09-30",
      "open": "5.515",
      "high": "5.5362",
      "low": "5.35",
      "close": "5.39",
      "volume": "12189480"
    },
    {
      "date": "2025-10-01",
      "open": "5.37",
      "high": "5.43",
      "low": "5.185",
      "close": "5.21",
      "volume": "17285600"
    },
    {
      "date": "2025-10-02",
      "open": "5.24",
      "high": "5.415",
      "low": "5.18",
      "close": "5.34",
      "volume": "14094900"
    },
    {
      "date": "2025-10-03",
      "open": "5.355",
      "high": "5.47",
      "low": "5.30",
      "close": "5.39",
      "volume": "11568320"
    },
    {
      "date": "2025-10-06",
      "open": "5.47",
      "high": "5.61",
      "low": "5.425",
      "close": "5.53",
      "volume": "18856720"
    },
    {
      "date": "2025-10-07",
      "open": "5.54",
      "high": "5.60",
      "low": "5.28",
      "close": "5.40",
      "volume": "13039450"
    },
    {
      "date": "2025-10-08",
      "open": "5.44",
      "high": "5.66",
      "low": "5.3801",
      "close": "5.58",
      "volume": "16319220"
    },
    {
      "date": "2025-10-09",
      "open": "5.59",
      "high": "5.5958",
      "low": "5.39",
      "close": "5.46",
      "volume": "16714940"
    },
    {
      "date": "2025-10-10",
      "open": "5.49",
      "high": "5.54",
      "low": "5.13",
      "close": "5.16",
      "volume": "17611200"
    },
    {
      "date": "2025-10-13",
      "open": "5.26",
      "high": "5.405",
      "low": "5.23",
      "close": "5.37",
      "volume": "20790470"
    },
    {
      "date": "2025-10-14",
      "open": "5.28",
      "high": "5.55",
      "low": "5.13",
      "close": "5.42",
      "volume": "16145120"
    },
    {
      "date": "2025-10-15",
      "open": "5.52",
      "high": "5.74",
      "low": "5.43",
      "close": "5.49",
      "volume": "21374070"
    },
    {
      "date": "2025-10-16",
      "open": "5.52",
      "high": "5.60",
      "low": "5.18",
      "close": "5.23",
      "volume": "18931860"
    },
    {
      "date": "2025-10-17",
      "open": "5.21",
      "high": "5.25",
      "low": "5.06",
      "close": "5.12",
      "volume": "14300520"
    },
    {
      "date": "2025-10-20",
      "open": "5.24",
      "high": "5.38",
      "low": "5.22",
      "close": "5.32",
      "volume": "23978340"
    },
    {
      "date": "2025-10-21",
      "open": "5.30",
      "high": "5.35",
      "low": "5.22",
      "close": "5.25",
      "volume": "9713525"
    },
    {
      "date": "2025-10-22",
      "open": "5.15",
      "high": "5.22",
      "low": "4.85",
      "close": "4.93",
      "volume": "23017030"
    },
    {
      "date": "2025-10-23",
      "open": "4.975",
      "high": "5.10",
      "low": "4.94",
      "close": "5.07",
      "volume": "12571970"
    },
    {
      "date": "2025-10-24",
      "open": "5.17",
      "high": "5.25",
      "low": "5.09",
      "close": "5.15",
      "volume": "12223250"
    },
    {
      "date": "2025-10-27",
      "open": "5.28",
      "high": "5.33",
      "low": "5.22",
      "close": "5.27",
      "volume": "12671810"
    },
    {
      "date": "2025-10-28",
      "open": "5.29",
      "high": "5.35",
      "low": "5.18",
      "close": "5.20",
      "volume": "30270120"
    },
    {
      "date": "2025-10-29",
      "open": "5.18",
      "high": "5.28",
      "low": "4.87",
      "close": "5.10",
      "volume": "34954720"
    },
    {
      "date": "2025-10-30",
      "open": "4.96",
      "high": "5.155",
      "low": "4.96",
      "close": "5.10",
      "volume": "27498630"
    },
    {
      "date": "2025-10-31",
      "open": "5.11",
      "high": "5.3263",
      "low": "5.07",
      "close": "5.24",
      "volume": "14392780"
    },
    {
      "date": "2025-11-03",
      "open": "5.23",
      "high": "5.42",
      "low": "5.0201",
      "close": "5.05",
      "volume": "26461320"
    },
    {
      "date": "2025-11-04",
      "open": "4.94",
      "high": "5.02",
      "low": "4.48",
      "close": "4.485",
      "volume": "25375520"
    },
    {
      "date": "2025-11-05",
      "open": "4.52",
      "high": "4.54",
      "low": "4.30",
      "close": "4.46",
      "volume": "20525780"
    },
    {
      "date": "2025-11-06",
      "open": "4.42",
      "high": "4.4599",
      "low": "4.165",
      "close": "4.23",
      "volume": "23741240"
    },
    {
      "date": "2025-11-07",
      "open": "4.12",
      "high": "4.34",
      "low": "4.04",
      "close": "4.32",
      "volume": "18508040"
    },
    {
      "date": "2025-11-10",
      "open": "4.52",
      "high": "4.52",
      "low": "4.29",
      "close": "4.36",
      "volume": "13445950"
    },
    {
      "date": "2025-11-11",
      "open": "4.31",
      "high": "4.36",
      "low": "4.22",
      "close": "4.26",
      "volume": "12760590"
    },
    {
      "date": "2025-11-12",
      "open": "4.29",
      "high": "4.3755",
      "low": "4.16",
      "close": "4.23",
      "volume": "12642280"
    },
    {
      "date": "2025-11-13",
      "open": "4.18",
      "high": "4.30",
      "low": "4.105",
      "close": "4.16",
      "volume": "18087480"
    },
    {
      "date": "2025-11-14",
      "open": "4.05",
      "high": "4.16",
      "low": "3.99",
      "close": "4.13",
      "volume": "14388680"
    },
    {
      "date": "2025-11-17",
      "open": "4.13",
      "high": "4.13",
      "low": "3.77",
      "close": "3.83",
      "volume": "16897260"
    },
    {
      "date": "2025-11-18",
      "open": "3.785",
      "high": "3.86",
      "low": "3.685",
      "close": "3.81",
      "volume": "22054490"
    },
    {
      "date": "2025-11-19",
      "open": "3.82",
      "high": "3.93",
      "low": "3.77",
      "close": "3.83",
      "volume": "15044940"
    },
    {
      "date": "2025-11-20",
      "open": "3.92",
      "high": "4.04",
      "low": "3.75",
      "close": "3.77",
      "volume": "23659780"
    },
    {
      "date": "2025-11-21",
      "open": "3.77",
      "high": "3.84",
      "low": "3.60",
      "close": "3.78",
      "volume": "15914540"
    },
    {
      "date": "2025-11-24",
      "open": "3.82",
      "high": "3.91",
      "low": "3.7601",
      "close": "3.90",
      "volume": "14039760"
    },
    {
      "date": "2025-11-25",
      "open": "3.90",
      "high": "3.95",
      "low": "3.76",
      "close": "3.92",
      "volume": "18129970"
    },
    {
      "date": "2025-11-26",
      "open": "4.09",
      "high": "4.155",
      "low": "4.015",
      "close": "4.05",
      "volume": "13291150"
    },
    {
      "date": "2025-11-28",
      "open": "4.10",
      "high": "4.24",
      "low": "4.09",
      "close": "4.19",
      "volume": "8866779"
    },
    {
      "date": "2025-12-01",
      "open": "4.075",
      "high": "4.12",
      "low": "3.96",
      "close": "3.99",
      "volume": "19539250"
    },
    {
      "date": "2025-12-02",
      "open": "4.01",
      "high": "4.15",
      "low": "3.98",
      "close": "3.99",
      "volume": "13997580"
    },
    {
      "date": "2025-12-03",
      "open": "3.99",
      "high": "4.54",
      "low": "3.97",
      "close": "4.51",
      "volume": "24188390"
    },
    {
      "date": "2025-12-04",
      "open": "4.515",
      "high": "4.67",
      "low": "4.45",
      "close": "4.57",
      "volume": "13604320"
    },
    {
      "date": "2025-12-05",
      "open": "4.61",
      "high": "4.645",
      "low": "4.45",
      "close": "4.46",
      "volume": "12149290"
    },
    {
      "date": "2025-12-08",
      "open": "4.54",
      "high": "4.66",
      "low": "4.46",
      "close": "4.60",
      "volume": "12222680"
    },
    {
      "date": "2025-12-09",
      "open": "4.59",
      "high": "4.69",
      "low": "4.51",
      "close": "4.61",
      "volume": "10553050"
    },
    {
      "date": "2025-12-10",
      "open": "4.56",
      "high": "4.69",
      "low": "4.475",
      "close": "4.50",
      "volume": "16541730"
    },
    {
      "date": "2025-12-11",
      "open": "4.47",
      "high": "4.645",
      "low": "4.45",
      "close": "4.61",
      "volume": "13402800"
    },
    {
      "date": "2025-12-12",
      "open": "4.58",
      "high": "4.63",
      "low": "4.36",
      "close": "4.39",
      "volume": "10271070"
    },
    {
      "date": "2025-12-15",
      "open": "4.42",
      "high": "4.475",
      "low": "4.16",
      "close": "4.18",
      "volume": "13797460"
    },
    {
      "date": "2025-12-16",
      "open": "4.15",
      "high": "4.195",
      "low": "4.07",
      "close": "4.12",
      "volume": "12030590"
    },
    {
      "date": "2025-12-17",
      "open": "4.14",
      "high": "4.23",
      "low": "4.05",
      "close": "4.07",
      "volume": "13466780"
    },
    {
      "date": "2025-12-18",
      "open": "4.20",
      "high": "4.30",
      "low": "4.14",
      "close": "4.18",
      "volume": "9703396"
    },
    {
      "date": "2025-12-19",
      "open": "4.19",
      "high": "4.27",
      "low": "4.15",
      "close": "4.16",
      "volume": "30148200"
    },
    {
      "date": "2025-12-22",
      "open": "4.20",
      "high": "4.3598",
      "low": "4.18",
      "close": "4.22",
      "volume": "20301080"
    },
    {
      "date": "2025-12-23",
      "open": "4.17",
      "high": "4.195",
      "low": "4.08",
      "close": "4.09",
      "volume": "24681990"
    },
    {
      "date": "2025-12-24",
      "open": "4.08",
      "high": "4.11",
      "low": "4.055",
      "close": "4.10",
      "volume": "4212937"
    },
    {
      "date": "2025-12-26",
      "open": "4.07",
      "high": "4.08",
      "low": "3.93",
      "close": "4.00",
      "volume": "7672763"
    },
    {
      "date": "2025-12-29",
      "open": "3.95",
      "high": "4.02",
      "low": "3.84",
      "close": "3.87",
      "volume": "13084990"
    },
    {
      "date": "2025-12-30",
      "open": "3.87",
      "high": "3.96",
      "low": "3.86",
      "close": "3.88",
      "volume": "9893758"
    },
    {
      "date": "2025-12-31",
      "open": "3.86",
      "high": "3.90",
      "low": "3.79",
      "close": "3.84",
      "volume": "14045080"
    },
    {
      "date": "2026-01-02",
      "open": "3.86",
      "high": "3.95",
      "low": "3.79",
      "close": "3.87",
      "volume": "22506360"
    },
    {
      "date": "2026-01-05",
      "open": "3.95",
      "high": "4.06",
      "low": "3.90",
      "close": "3.99",
      "volume": "31046210"
    },
    {
      "date": "2026-01-06",
      "open": "4.04",
      "high": "4.42",
      "low": "3.995",
      "close": "4.40",
      "volume": "25066960"
    },
    {
      "date": "2026-01-07",
      "open": "4.52",
      "high": "4.82",
      "low": "4.42",
      "close": "4.59",
      "volume": "29072930"
    },
    {
      "date": "2026-01-08",
      "open": "4.53",
      "high": "4.70",
      "low": "4.43",
      "close": "4.67",
      "volume": "19160570"
    },
    {
      "date": "2026-01-09",
      "open": "4.72",
      "high": "4.82",
      "low": "4.65",
      "close": "4.79",
      "volume": "21578200"
    },
    {
      "date": "2026-01-12",
      "open": "4.77",
      "high": "4.83",
      "low": "4.5901",
      "close": "4.76",
      "volume": "15419290"
    },
    {
      "date": "2026-01-13",
      "open": "4.76",
      "high": "4.76",
      "low": "4.48",
      "close": "4.59",
      "volume": "13843720"
    },
    {
      "date": "2026-01-14",
      "open": "4.58",
      "high": "4.62",
      "low": "4.4946",
      "close": "4.62",
      "volume": "10358170"
    },
    {
      "date": "2026-01-15",
      "open": "4.65",
      "high": "4.6798",
      "low": "4.5429",
      "close": "4.57",
      "volume": "11299170"
    },
    {
      "date": "2026-01-16",
      "open": "4.59",
      "high": "4.76",
      "low": "4.565",
      "close": "4.67",
      "volume": "12875590"
    },
    {
      "date": "2026-01-20",
      "open": "4.49",
      "high": "4.66",
      "low": "4.43",
      "close": "4.49",
      "volume": "13153130"
    },
    {
      "date": "2026-01-21",
      "open": "4.55",
      "high": "4.68",
      "low": "4.47",
      "close": "4.66",
      "volume": "15054150"
    },
    {
      "date": "2026-01-22",
      "open": "4.74",
      "high": "5.08",
      "low": "4.71",
      "close": "4.88",
      "volume": "21077930"
    },
    {
      "date": "2026-01-23",
      "open": "4.88",
      "high": "4.88",
      "low": "4.5414",
      "close": "4.58",
      "volume": "17591030"
    },
    {
      "date": "2026-01-26",
      "open": "4.60",
      "high": "4.6099",
      "low": "4.325",
      "close": "4.42",
      "volume": "14959820"
    },
    {
      "date": "2026-01-27",
      "open": "4.44",
      "high": "4.48",
      "low": "4.32",
      "close": "4.36",
      "volume": "13429090"
    },
    {
      "date": "2026-01-28",
      "open": "4.385",
      "high": "4.55",
      "low": "4.27",
      "close": "4.50",
      "volume": "14526190"
    },
    {
      "date": "2026-01-29",
      "open": "4.44",
      "high": "4.54",
      "low": "4.305",
      "close": "4.51",
      "volume": "20198430"
    },
    {
      "date": "2026-01-30",
      "open": "4.43",
      "high": "4.50",
      "low": "4.18",
      "close": "4.20",
      "volume": "16351890"
    },
    {
      "date": "2026-02-02",
      "open": "4.17",
      "high": "4.20",
      "low": "4.06",
      "close": "4.07",
      "volume": "16375780"
    },
    {
      "date": "2026-02-03",
      "open": "4.12",
      "high": "4.18",
      "low": "3.915",
      "close": "4.12",
      "volume": "15167630"
    },
    {
      "date": "2026-02-04",
      "open": "4.12",
      "high": "4.25",
      "low": "3.95",
      "close": "4.17",
      "volume": "19784730"
    },
    {
      "date": "2026-02-05",
      "open": "4.06",
      "high": "4.09",
      "low": "3.75",
      "close": "3.78",
      "volume": "21607950"
    },
    {
      "date": "2026-02-06",
      "open": "3.94",
      "high": "4.30",
      "low": "3.90",
      "close": "4.28",
      "volume": "14135750"
    },
    {
      "date": "2026-02-09",
      "open": "4.25",
      "high": "4.43",
      "low": "4.1806",
      "close": "4.40",
      "volume": "13511600"
    },
    {
      "date": "2026-02-10",
      "open": "4.42",
      "high": "4.50",
      "low": "4.36",
      "close": "4.46",
      "volume": "9830323"
    },
    {
      "date": "2026-02-11",
      "open": "4.50",
      "high": "4.50",
      "low": "4.27",
      "close": "4.36",
      "volume": "19894470"
    },
    {
      "date": "2026-02-12",
      "open": "4.46",
      "high": "4.58",
      "low": "3.98",
      "close": "4.22",
      "volume": "23055370"
    },
    {
      "date": "2026-02-13",
      "open": "4.25",
      "high": "4.52",
      "low": "4.18",
      "close": "4.48",
      "volume": "19674480"
    },
    {
      "date": "2026-02-17",
      "open": "4.45",
      "high": "4.575",
      "low": "4.34",
      "close": "4.53",
      "volume": "12923520"
    },
    {
      "date": "2026-02-18",
      "open": "4.55",
      "high": "4.88",
      "low": "4.49",
      "close": "4.74",
      "volume": "26719630"
    },
    {
      "date": "2026-02-19",
      "open": "4.69",
      "high": "4.8966",
      "low": "4.645",
      "close": "4.86",
      "volume": "18667140"
    },
    {
      "date": "2026-02-20",
      "open": "4.755",
      "high": "4.93",
      "low": "4.73",
      "close": "4.77",
      "volume": "17561940"
    },
    {
      "date": "2026-02-23",
      "open": "4.70",
      "high": "4.84",
      "low": "4.54",
      "close": "4.74",
      "volume": "16702960"
    },
    {
      "date": "2026-02-24",
      "open": "4.73",
      "high": "4.89",
      "low": "4.63",
      "close": "4.85",
      "volume": "13001750"
    },
    {
      "date": "2026-02-25",
      "open": "4.89",
      "high": "4.97",
      "low": "4.82",
      "close": "4.88",
      "volume": "14661220"
    },
    {
      "date": "2026-02-26",
      "open": "4.88",
      "high": "4.88",
      "low": "4.56",
      "close": "4.71",
      "volume": "16996380"
    },
    {
      "date": "2026-02-27",
      "open": "4.58",
      "high": "4.92",
      "low": "4.57",
      "close": "4.68",
      "volume": "25752370"
    },
    {
      "date": "2026-03-02",
      "open": "4.495",
      "high": "4.77",
      "low": "4.48",
      "close": "4.75",
      "volume": "17264890"
    },
    {
      "date": "2026-03-03",
      "open": "4.57",
      "high": "4.78",
      "low": "4.49",
      "close": "4.60",
      "volume": "17152130"
    },
    {
      "date": "2026-03-04",
      "open": "4.65",
      "high": "4.705",
      "low": "4.45",
      "close": "4.49",
      "volume": "18667770"
    },
    {
      "date": "2026-03-05",
      "open": "4.42",
      "high": "4.50",
      "low": "4.20",
      "close": "4.47",
      "volume": "15861080"
    },
    {
      "date": "2026-03-06",
      "open": "4.41",
      "high": "4.525",
      "low": "4.325",
      "close": "4.49",
      "volume": "23802160"
    },
    {
      "date": "2026-03-09",
      "open": "4.39",
      "high": "4.66",
      "low": "4.29",
      "close": "4.61",
      "volume": "22604840"
    },
    {
      "date": "2026-03-10",
      "open": "4.61",
      "high": "4.65",
      "low": "4.33",
      "close": "4.37",
      "volume": "18547770"
    },
    {
      "date": "2026-03-11",
      "open": "4.41",
      "high": "4.48",
      "low": "4.27",
      "close": "4.45",
      "volume": "16945350"
    },
    {
      "date": "2026-03-12",
      "open": "4.38",
      "high": "4.42",
      "low": "4.22",
      "close": "4.25",
      "volume": "15725820"
    },
    {
      "date": "2026-03-13",
      "open": "4.31",
      "high": "4.39",
      "low": "4.07",
      "close": "4.08",
      "volume": "34190650"
    },
    {
      "date": "2026-03-16",
      "open": "4.14",
      "high": "4.31",
      "low": "4.12",
      "close": "4.23",
      "volume": "18607600"
    },
    {
      "date": "2026-03-17",
      "open": "4.23",
      "high": "4.41",
      "low": "4.195",
      "close": "4.22",
      "volume": "17704200"
    },
    {
      "date": "2026-03-18",
      "open": "4.15",
      "high": "4.20",
      "low": "4.05",
      "close": "4.06",
      "volume": "16757970"
    },
    {
      "date": "2026-03-19",
      "open": "3.99",
      "high": "4.20",
      "low": "3.97",
      "close": "4.18",
      "volume": "15744570"
    },
    {
      "date": "2026-03-20",
      "open": "4.16",
      "high": "4.245",
      "low": "4.09",
      "close": "4.13",
      "volume": "30992720"
    },
    {
      "date": "2026-03-23",
      "open": "4.21",
      "high": "4.49",
      "low": "4.09",
      "close": "4.38",
      "volume": "22890850"
    },
    {
      "date": "2026-03-24",
      "open": "4.31",
      "high": "4.395",
      "low": "4.20",
      "close": "4.22",
      "volume": "16722350"
    },
    {
      "date": "2026-03-25",
      "open": "4.35",
      "high": "4.43",
      "low": "4.25",
      "close": "4.32",
      "volume": "12264520"
    },
    {
      "date": "2026-03-26",
      "open": "4.26",
      "high": "4.44",
      "low": "4.21",
      "close": "4.22",
      "volume": "13593160"
    },
    {
      "date": "2026-03-27",
      "open": "4.143",
      "high": "4.205",
      "low": "4.10",
      "close": "4.12",
      "volume": "17995960"
    },
    {
      "date": "2026-03-30",
      "open": "4.18",
      "high": "4.18",
      "low": "3.82",
      "close": "3.88",
      "volume": "20773570"
    },
    {
      "date": "2026-03-31",
      "open": "3.99",
      "high": "4.16",
      "low": "3.885",
      "close": "4.12",
      "volume": "19246240"
    },
    {
      "date": "2026-04-01",
      "open": "4.17",
      "high": "4.25",
      "low": "4.12",
      "close": "4.18",
      "volume": "18239630"
    },
    {
      "date": "2026-04-02",
      "open": "3.99",
      "high": "4.2599",
      "low": "3.99",
      "close": "4.15",
      "volume": "12291550"
    },
    {
      "date": "2026-04-06",
      "open": "4.15",
      "high": "4.37",
      "low": "4.15",
      "close": "4.20",
      "volume": "12612760"
    },
    {
      "date": "2026-04-07",
      "open": "4.15",
      "high": "4.17",
      "low": "3.95",
      "close": "4.09",
      "volume": "13823010"
    },
    {
      "date": "2026-04-08",
      "open": "4.35",
      "high": "4.42",
      "low": "4.15",
      "close": "4.23",
      "volume": "16288320"
    },
    {
      "date": "2026-04-09",
      "open": "4.19",
      "high": "4.23",
      "low": "4.015",
      "close": "4.03",
      "volume": "12434500"
    },
    {
      "date": "2026-04-10",
      "open": "4.055",
      "high": "4.165",
      "low": "4.00",
      "close": "4.15",
      "volume": "14229970"
    },
    {
      "date": "2026-04-13",
      "open": "4.09",
      "high": "4.345",
      "low": "4.08",
      "close": "4.33",
      "volume": "17984530"
    },
    {
      "date": "2026-04-14",
      "open": "4.36",
      "high": "4.70",
      "low": "4.35",
      "close": "4.67",
      "volume": "17590500"
    },
    {
      "date": "2026-04-15",
      "open": "4.729",
      "high": "5.325",
      "low": "4.72",
      "close": "5.30",
      "volume": "28837090"
    },
    {
      "date": "2026-04-16",
      "open": "5.39",
      "high": "5.425",
      "low": "5.155",
      "close": "5.17",
      "volume": "23641110"
    },
    {
      "date": "2026-04-17",
      "open": "5.37",
      "high": "5.54",
      "low": "5.26",
      "close": "5.27",
      "volume": "29227170"
    },
    {
      "date": "2026-04-20",
      "open": "5.17",
      "high": "5.2699",
      "low": "5.125",
      "close": "5.22",
      "volume": "19305330"
    },
    {
      "date": "2026-04-21",
      "open": "5.24",
      "high": "5.449",
      "low": "5.125",
      "close": "5.16",
      "volume": "20632960"
    },
    {
      "date": "2026-04-22",
      "open": "5.26",
      "high": "5.3099",
      "low": "5.07",
      "close": "5.17",
      "volume": "18238790"
    },
    {
      "date": "2026-04-23",
      "open": "5.11",
      "high": "5.225",
      "low": "4.80",
      "close": "4.82",
      "volume": "19779960"
    },
    {
      "date": "2026-04-24",
      "open": "4.90",
      "high": "5.035",
      "low": "4.87",
      "close": "4.91",
      "volume": "17204720"
    },
    {
      "date": "2026-04-27",
      "open": "4.91",
      "high": "5.09",
      "low": "4.875",
      "close": "5.01",
      "volume": "13210100"
    },
    {
      "date": "2026-04-28",
      "open": "4.90",
      "high": "5.11",
      "low": "4.88",
      "close": "4.95",
      "volume": "17300620"
    },
    {
      "date": "2026-04-29",
      "open": "4.90",
      "high": "5.13",
      "low": "4.79",
      "close": "5.09",
      "volume": "23001510"
    },
    {
      "date": "2026-04-30",
      "open": "5.15",
      "high": "6.33",
      "low": "5.13",
      "close": "5.88",
      "volume": "59393000"
    },
    {
      "date": "2026-05-01",
      "open": "5.91",
      "high": "6.24",
      "low": "5.81",
      "close": "6.13",
      "volume": "28792980"
    },
    {
      "date": "2026-05-04",
      "open": "6.16",
      "high": "6.60",
      "low": "6.135",
      "close": "6.44",
      "volume": "34958060"
    },
    {
      "date": "2026-05-05",
      "open": "6.49",
      "high": "6.715",
      "low": "6.415",
      "close": "6.53",
      "volume": "27903430"
    },
    {
      "date": "2026-05-06",
      "open": "6.64",
      "high": "7.36",
      "low": "6.615",
      "close": "7.27",
      "volume": "42119250"
    },
    {
      "date": "2026-05-07",
      "open": "7.155",
      "high": "7.64",
      "low": "6.88",
      "close": "7.14",
      "volume": "48561700"
    },
    {
      "date": "2026-05-08",
      "open": "7.098",
      "high": "7.22",
      "low": "6.6973",
      "close": "7.08",
      "volume": "28192180"
    },
    {
      "date": "2026-05-11",
      "open": "6.95",
      "high": "7.51",
      "low": "6.90",
      "close": "7.26",
      "volume": "31520850"
    },
    {
      "date": "2026-05-12",
      "open": "7.14",
      "high": "7.32",
      "low": "6.935",
      "close": "7.22",
      "volume": "25230940"
    },
    {
      "date": "2026-05-13",
      "open": "7.225",
      "high": "8.565",
      "low": "7.18",
      "close": "8.40",
      "volume": "58469870"
    },
    {
      "date": "2026-05-14",
      "open": "8.36",
      "high": "8.48",
      "low": "8.04",
      "close": "8.18",
      "volume": "49801190"
    },
    {
      "date": "2026-05-15",
      "open": "7.97",
      "high": "8.00",
      "low": "7.64",
      "close": "7.71",
      "volume": "42205650"
    },
    {
      "date": "2026-05-18",
      "open": "7.60",
      "high": "7.61",
      "low": "7.21",
      "close": "7.42",
      "volume": "26643350"
    },
    {
      "date": "2026-05-19",
      "open": "7.335",
      "high": "7.38",
      "low": "6.82",
      "close": "6.94",
      "volume": "31076750"
    },
    {
      "date": "2026-05-20",
      "open": "6.95",
      "high": "7.175",
      "low": "6.78",
      "close": "7.12",
      "volume": "17863340"
    },
    {
      "date": "2026-05-21",
      "open": "7.05",
      "high": "7.36",
      "low": "7.00",
      "close": "7.17",
      "volume": "22850600"
    },
    {
      "date": "2026-05-22",
      "open": "7.26",
      "high": "7.46",
      "low": "7.0301",
      "close": "7.07",
      "volume": "25529940"
    },
    {
      "date": "2026-05-26",
      "open": "7.15",
      "high": "7.2491",
      "low": "6.98",
      "close": "7.00",
      "volume": "21552560"
    },
    {
      "date": "2026-05-27",
      "open": "6.93",
      "high": "7.065",
      "low": "6.73",
      "close": "6.81",
      "volume": "25134480"
    },
    {
      "date": "2026-05-28",
      "open": "6.75",
      "high": "7.39",
      "low": "6.70",
      "close": "7.07",
      "volume": "46103130"
    },
    {
      "date": "2026-05-29",
      "open": "7.02",
      "high": "7.70",
      "low": "6.95",
      "close": "7.34",
      "volume": "45253150"
    },
    {
      "date": "2026-06-01",
      "open": "7.33",
      "high": "7.60",
      "low": "7.12",
      "close": "7.47",
      "volume": "25162010"
    },
    {
      "date": "2026-06-02",
      "open": "7.41",
      "high": "8.07",
      "low": "7.311",
      "close": "7.72",
      "volume": "27919100"
    },
    {
      "date": "2026-06-03",
      "open": "7.36",
      "high": "7.395",
      "low": "6.81",
      "close": "6.95",
      "volume": "38170040"
    },
    {
      "date": "2026-06-04",
      "open": "6.895",
      "high": "7.15",
      "low": "6.83",
      "close": "6.84",
      "volume": "15617220"
    },
    {
      "date": "2026-06-05",
      "open": "6.70",
      "high": "6.72",
      "low": "6.185",
      "close": "6.31",
      "volume": "41185100"
    },
    {
      "date": "2026-06-08",
      "open": "6.09",
      "high": "6.39",
      "low": "6.06",
      "close": "6.26",
      "volume": "30035410"
    },
    {
      "date": "2026-06-09",
      "open": "6.25",
      "high": "6.36",
      "low": "5.97",
      "close": "6.16",
      "volume": "59945300"
    },
    {
      "date": "2026-06-10",
      "open": "6.02",
      "high": "6.22",
      "low": "5.99",
      "close": "6.05",
      "volume": "30050420"
    },
    {
      "date": "2026-06-11",
      "open": "6.035",
      "high": "6.11",
      "low": "5.81",
      "close": "5.97",
      "volume": "26117000"
    },
    {
      "date": "2026-06-12",
      "open": "5.97",
      "high": "6.14",
      "low": "5.81",
      "close": "6.13",
      "volume": "41873580"
    },
    {
      "date": "2026-06-15",
      "open": "6.405",
      "high": "6.48",
      "low": "6.245",
      "close": "6.39",
      "volume": "34654830"
    },
    {
      "date": "2026-06-16",
      "open": "6.36",
      "high": "6.4099",
      "low": "6.00",
      "close": "6.14",
      "volume": "28246100"
    },
    {
      "date": "2026-06-17",
      "open": "6.135",
      "high": "6.22",
      "low": "5.99",
      "close": "6.05",
      "volume": "32904010"
    },
    {
      "date": "2026-06-18",
      "open": "6.18",
      "high": "6.30",
      "low": "6.0093",
      "close": "6.28",
      "volume": "37923870"
    },
    {
      "date": "2026-06-22",
      "open": "6.23",
      "high": "6.70",
      "low": "6.1548",
      "close": "6.56",
      "volume": "24781960"
    },
    {
      "date": "2026-06-23",
      "open": "6.34",
      "high": "6.52",
      "low": "6.32",
      "close": "6.42",
      "volume": "34390710"
    },
    {
      "date": "2026-06-24",
      "open": "6.395",
      "high": "6.435",
      "low": "6.205",
      "close": "6.23",
      "volume": "28292980"
    },
    {
      "date": "2026-06-25",
      "open": "6.28",
      "high": "6.2984",
      "low": "5.91",
      "close": "6.24",
      "volume": "23470860"
    },
    {
      "date": "2026-06-26",
      "open": "6.12",
      "high": "6.585",
      "low": "6.105",
      "close": "6.36",
      "volume": "32740840"
    },
    {
      "date": "2026-06-29",
      "open": "6.47",
      "high": "6.64",
      "low": "6.39",
      "close": "6.62",
      "volume": "22939590"
    },
    {
      "date": "2026-06-30",
      "open": "6.55",
      "high": "6.89",
      "low": "6.55",
      "close": "6.82",
      "volume": "27726270"
    },
    {
      "date": "2026-07-01",
      "open": "6.785",
      "high": "7.66",
      "low": "6.75",
      "close": "7.07",
      "volume": "40317050"
    },
    {
      "date": "2026-07-02",
      "open": "7.06",
      "high": "7.23",
      "low": "6.625",
      "close": "6.63",
      "volume": "20087130"
    },
    {
      "date": "2026-07-06",
      "open": "6.63",
      "high": "6.985",
      "low": "6.57",
      "close": "6.79",
      "volume": "19695460"
    },
    {
      "date": "2026-07-07",
      "open": "6.687",
      "high": "6.78",
      "low": "6.29",
      "close": "6.31",
      "volume": "20878990"
    },
    {
      "date": "2026-07-08",
      "open": "6.21",
      "high": "6.34",
      "low": "6.08",
      "close": "6.15",
      "volume": "21795760"
    },
    {
      "date": "2026-07-09",
      "open": "6.14",
      "high": "6.44",
      "low": "6.0801",
      "close": "6.28",
      "volume": "19410790"
    },
    {
      "date": "2026-07-10",
      "open": "6.37",
      "high": "6.41",
      "low": "6.04",
      "close": "6.38",
      "volume": "20712640"
    },
    {
      "date": "2026-07-13",
      "open": "6.38",
      "high": "6.58",
      "low": "5.97",
      "close": "6.05",
      "volume": "16388640"
    },
    {
      "date": "2026-07-14",
      "open": "6.13",
      "high": "6.16",
      "low": "5.98",
      "close": "6.13",
      "volume": "20422320"
    },
    {
      "date": "2026-07-15",
      "open": "6.22",
      "high": "6.33",
      "low": "5.85",
      "close": "6.02",
      "volume": "18374670"
    },
    {
      "date": "2026-07-16",
      "open": "5.94",
      "high": "5.99",
      "low": "5.80",
      "close": "5.95",
      "volume": "18095430"
    },
    {
      "date": "2026-07-17",
      "open": "5.78",
      "high": "6.075",
      "low": "5.73",
      "close": "6.06",
      "volume": "19765300"
    },
    {
      "date": "2026-07-20",
      "open": "6.10",
      "high": "6.24",
      "low": "5.99",
      "close": "6.09",
      "volume": "20331070"
    },
    {
      "date": "2026-07-21",
      "open": "6.235",
      "high": "6.32",
      "low": "6.085",
      "close": "6.31",
      "volume": "15927160"
    },
    {
      "date": "2026-07-22",
      "open": "6.345",
      "high": "6.72",
      "low": "6.30",
      "close": "6.61",
      "volume": "31515880"
    },
    {
      "date": "2026-07-23",
      "open": "6.55",
      "high": "6.79",
      "low": "5.97",
      "close": "5.99",
      "volume": "24668430"
    },
    {
      "date": "2026-07-24",
      "open": "6.04",
      "high": "6.08",
      "low": "5.71",
      "close": "5.95",
      "volume": "30874090"
    },
    {
      "date": "2026-07-27",
      "open": "6.17",
      "high": "6.30",
      "low": "5.975",
      "close": "6.21",
      "volume": "28670660"
    },
    {
      "date": "2026-07-28",
      "open": "6.08",
      "high": "6.295",
      "low": "5.66",
      "close": "6.21",
      "volume": "26980810"
    },
    {
      "date": "2026-07-29",
      "open": "6.17",
      "high": "6.37",
      "low": "5.93",
      "close": "5.98",
      "volume": "33478450"
    },
    {
      "date": "2026-07-30",
      "open": "5.90",
      "high": "6.25",
      "low": "5.65",
      "close": "6.24",
      "volume": "30522260"
    },
    {
      "date": "2026-07-31",
      "open": "6.27",
      "high": "6.60",
      "low": "6.24",
      "close": "6.45",
      "volume": "27725560"
    },
    {
      "date": "2026-08-03",
      "open": "6.47",
      "high": "6.8899",
      "low": "6.355",
      "close": "6.79",
      "volume": "28160470"
    },
    {
      "date": "2026-08-04",
      "open": "6.88",
      "high": "7.24",
      "low": "6.69",
      "close": "7.23",
      "volume": "32244690"
    },
    {
      "date": "2026-08-05",
      "open": "7.24",
      "high": "7.25",
      "low": "6.65",
      "close": "6.69",
      "volume": "23406080"
    }
  ]
}