{
  "source": "https://api.nasdaq.com/api/quote/RIVN/historical",
  "symbol": "RIVN",
  "requested_from_date": "2021-11-11",
  "requested_to_date": "2026-08-06",
  "row_count": 1186,
  "rows": [
    {
      "date": "2021-11-11",
      "open": "114.625",
      "high": "125.00",
      "low": "108.01",
      "close": "122.99",
      "volume": "83668200"
    },
    {
      "date": "2021-11-12",
      "open": "128.645",
      "high": "135.20",
      "low": "125.25",
      "close": "129.95",
      "volume": "50636800"
    },
    {
      "date": "2021-11-15",
      "open": "130.80",
      "high": "152.53",
      "low": "127.51",
      "close": "149.36",
      "volume": "64982340"
    },
    {
      "date": "2021-11-16",
      "open": "163.80",
      "high": "179.4699",
      "low": "153.78",
      "close": "172.01",
      "volume": "94036580"
    },
    {
      "date": "2021-11-17",
      "open": "160.88",
      "high": "163.00",
      "low": "140.35",
      "close": "146.07",
      "volume": "71765590"
    },
    {
      "date": "2021-11-18",
      "open": "136.81",
      "high": "138.78",
      "low": "120.15",
      "close": "123.38",
      "volume": "63603610"
    },
    {
      "date": "2021-11-19",
      "open": "129.98",
      "high": "139.90",
      "low": "125.60",
      "close": "128.60",
      "volume": "49479450"
    },
    {
      "date": "2021-11-22",
      "open": "123.88",
      "high": "124.93",
      "low": "106.91",
      "close": "118.11",
      "volume": "40993870"
    },
    {
      "date": "2021-11-23",
      "open": "117.83",
      "high": "124.00",
      "low": "113.00",
      "close": "119.85",
      "volume": "24967930"
    },
    {
      "date": "2021-11-24",
      "open": "119.38",
      "high": "120.00",
      "low": "113.4501",
      "close": "114.85",
      "volume": "11539220"
    },
    {
      "date": "2021-11-26",
      "open": "111.00",
      "high": "114.4999",
      "low": "106.14",
      "close": "112.13",
      "volume": "9871163"
    },
    {
      "date": "2021-11-29",
      "open": "115.85",
      "high": "122.25",
      "low": "113.60",
      "close": "119.77",
      "volume": "13923920"
    },
    {
      "date": "2021-11-30",
      "open": "119.90",
      "high": "121.49",
      "low": "114.1001",
      "close": "119.76",
      "volume": "20204940"
    },
    {
      "date": "2021-12-01",
      "open": "120.54",
      "high": "126.75",
      "low": "113.10",
      "close": "115.69",
      "volume": "13317020"
    },
    {
      "date": "2021-12-02",
      "open": "114.17",
      "high": "118.45",
      "low": "107.75",
      "close": "110.77",
      "volume": "10835540"
    },
    {
      "date": "2021-12-03",
      "open": "110.49",
      "high": "111.87",
      "low": "100.00",
      "close": "104.67",
      "volume": "13819220"
    },
    {
      "date": "2021-12-06",
      "open": "106.36",
      "high": "117.48",
      "low": "100.32",
      "close": "116.78",
      "volume": "19725440"
    },
    {
      "date": "2021-12-07",
      "open": "119.52",
      "high": "120.21",
      "low": "112.40",
      "close": "116.18",
      "volume": "12173270"
    },
    {
      "date": "2021-12-08",
      "open": "116.22",
      "high": "123.40",
      "low": "112.82",
      "close": "122.12",
      "volume": "12815990"
    },
    {
      "date": "2021-12-09",
      "open": "119.95",
      "high": "121.32",
      "low": "114.40",
      "close": "115.40",
      "volume": "8516690"
    },
    {
      "date": "2021-12-10",
      "open": "115.71",
      "high": "118.01",
      "low": "110.801",
      "close": "114.66",
      "volume": "8387504"
    },
    {
      "date": "2021-12-13",
      "open": "118.14",
      "high": "121.6399",
      "low": "113.95",
      "close": "118.90",
      "volume": "14737500"
    },
    {
      "date": "2021-12-14",
      "open": "114.77",
      "high": "117.90",
      "low": "112.71",
      "close": "117.14",
      "volume": "8057732"
    },
    {
      "date": "2021-12-15",
      "open": "115.47",
      "high": "116.7391",
      "low": "109.21",
      "close": "115.00",
      "volume": "10828610"
    },
    {
      "date": "2021-12-16",
      "open": "116.76",
      "high": "117.00",
      "low": "107.06",
      "close": "108.87",
      "volume": "13627640"
    },
    {
      "date": "2021-12-17",
      "open": "99.92",
      "high": "100.60",
      "low": "92.62",
      "close": "97.70",
      "volume": "44475030"
    },
    {
      "date": "2021-12-20",
      "open": "94.80",
      "high": "96.40",
      "low": "88.40",
      "close": "89.98",
      "volume": "16072660"
    },
    {
      "date": "2021-12-21",
      "open": "92.19",
      "high": "98.42",
      "low": "92.05",
      "close": "96.82",
      "volume": "12915070"
    },
    {
      "date": "2021-12-22",
      "open": "96.3876",
      "high": "98.8999",
      "low": "93.3918",
      "close": "96.34",
      "volume": "8644060"
    },
    {
      "date": "2021-12-23",
      "open": "96.3505",
      "high": "97.8219",
      "low": "93.8144",
      "close": "96.84",
      "volume": "5670121"
    },
    {
      "date": "2021-12-27",
      "open": "96.90",
      "high": "107.49",
      "low": "96.80",
      "close": "107.09",
      "volume": "15497010"
    },
    {
      "date": "2021-12-28",
      "open": "105.04",
      "high": "106.00",
      "low": "101.00",
      "close": "102.87",
      "volume": "8827485"
    },
    {
      "date": "2021-12-29",
      "open": "101.19",
      "high": "102.58",
      "low": "96.62",
      "close": "99.34",
      "volume": "8754919"
    },
    {
      "date": "2021-12-30",
      "open": "98.852",
      "high": "105.29",
      "low": "98.66",
      "close": "103.42",
      "volume": "10874680"
    },
    {
      "date": "2021-12-31",
      "open": "102.44",
      "high": "106.12",
      "low": "102.28",
      "close": "103.69",
      "volume": "5814883"
    },
    {
      "date": "2022-01-03",
      "open": "106.14",
      "high": "106.55",
      "low": "100.25",
      "close": "102.72",
      "volume": "8356564"
    },
    {
      "date": "2022-01-04",
      "open": "102.99",
      "high": "106.80",
      "low": "99.0137",
      "close": "101.39",
      "volume": "12152210"
    },
    {
      "date": "2022-01-05",
      "open": "98.32",
      "high": "99.215",
      "low": "89.28",
      "close": "90.01",
      "volume": "18645140"
    },
    {
      "date": "2022-01-06",
      "open": "91.88",
      "high": "92.03",
      "low": "75.13",
      "close": "87.33",
      "volume": "39827060"
    },
    {
      "date": "2022-01-07",
      "open": "87.02",
      "high": "89.2699",
      "low": "81.6214",
      "close": "86.28",
      "volume": "17515940"
    },
    {
      "date": "2022-01-10",
      "open": "83.52",
      "high": "83.75",
      "low": "77.65",
      "close": "81.44",
      "volume": "17289840"
    },
    {
      "date": "2022-01-11",
      "open": "78.94",
      "high": "86.5799",
      "low": "78.12",
      "close": "83.55",
      "volume": "19970630"
    },
    {
      "date": "2022-01-12",
      "open": "84.90",
      "high": "88.07",
      "low": "82.63",
      "close": "86.48",
      "volume": "14422790"
    },
    {
      "date": "2022-01-13",
      "open": "86.9404",
      "high": "86.9404",
      "low": "79.89",
      "close": "80.31",
      "volume": "13677510"
    },
    {
      "date": "2022-01-14",
      "open": "79.57",
      "high": "81.69",
      "low": "77.01",
      "close": "79.95",
      "volume": "15837980"
    },
    {
      "date": "2022-01-18",
      "open": "77.525",
      "high": "77.84",
      "low": "72.8554",
      "close": "73.16",
      "volume": "16824830"
    },
    {
      "date": "2022-01-19",
      "open": "74.82",
      "high": "76.32",
      "low": "68.95",
      "close": "69.40",
      "volume": "15068410"
    },
    {
      "date": "2022-01-20",
      "open": "70.8581",
      "high": "72.0799",
      "low": "64.81",
      "close": "65.02",
      "volume": "18642720"
    },
    {
      "date": "2022-01-21",
      "open": "63.865",
      "high": "67.16",
      "low": "60.51",
      "close": "64.51",
      "volume": "19344690"
    },
    {
      "date": "2022-01-24",
      "open": "60.11",
      "high": "64.30",
      "low": "55.10",
      "close": "63.90",
      "volume": "24134810"
    },
    {
      "date": "2022-01-25",
      "open": "61.105",
      "high": "61.93",
      "low": "58.00",
      "close": "59.61",
      "volume": "16557240"
    },
    {
      "date": "2022-01-26",
      "open": "62.35",
      "high": "68.07",
      "low": "59.01",
      "close": "60.27",
      "volume": "23694080"
    },
    {
      "date": "2022-01-27",
      "open": "61.33",
      "high": "61.70",
      "low": "53.331",
      "close": "53.94",
      "volume": "23416380"
    },
    {
      "date": "2022-01-28",
      "open": "53.60",
      "high": "57.30",
      "low": "50.00",
      "close": "57.12",
      "volume": "23965080"
    },
    {
      "date": "2022-01-31",
      "open": "58.65",
      "high": "65.93",
      "low": "57.92",
      "close": "65.74",
      "volume": "18684870"
    },
    {
      "date": "2022-02-01",
      "open": "67.28",
      "high": "71.46",
      "low": "62.35",
      "close": "69.62",
      "volume": "24476530"
    },
    {
      "date": "2022-02-02",
      "open": "69.39",
      "high": "69.90",
      "low": "63.55",
      "close": "64.32",
      "volume": "15610300"
    },
    {
      "date": "2022-02-03",
      "open": "60.8268",
      "high": "63.9193",
      "low": "59.00",
      "close": "60.36",
      "volume": "19776330"
    },
    {
      "date": "2022-02-04",
      "open": "62.065",
      "high": "62.78",
      "low": "59.11",
      "close": "60.87",
      "volume": "14588480"
    },
    {
      "date": "2022-02-07",
      "open": "60.875",
      "high": "63.83",
      "low": "57.52",
      "close": "58.36",
      "volume": "14781990"
    },
    {
      "date": "2022-02-08",
      "open": "58.08",
      "high": "61.54",
      "low": "56.44",
      "close": "60.95",
      "volume": "12079250"
    },
    {
      "date": "2022-02-09",
      "open": "61.86",
      "high": "65.12",
      "low": "60.75",
      "close": "64.53",
      "volume": "13343730"
    },
    {
      "date": "2022-02-10",
      "open": "61.455",
      "high": "68.98",
      "low": "60.66",
      "close": "64.72",
      "volume": "17665370"
    },
    {
      "date": "2022-02-11",
      "open": "64.50",
      "high": "66.3999",
      "low": "57.70",
      "close": "58.85",
      "volume": "15293350"
    },
    {
      "date": "2022-02-14",
      "open": "60.36",
      "high": "66.3999",
      "low": "59.90",
      "close": "62.65",
      "volume": "26874500"
    },
    {
      "date": "2022-02-15",
      "open": "65.80",
      "high": "67.18",
      "low": "63.88",
      "close": "66.29",
      "volume": "16267410"
    },
    {
      "date": "2022-02-16",
      "open": "65.37",
      "high": "66.43",
      "low": "63.34",
      "close": "66.25",
      "volume": "12768290"
    },
    {
      "date": "2022-02-17",
      "open": "64.685",
      "high": "71.50",
      "low": "64.13",
      "close": "64.74",
      "volume": "22387740"
    },
    {
      "date": "2022-02-18",
      "open": "65.7725",
      "high": "66.8999",
      "low": "63.0101",
      "close": "66.37",
      "volume": "14965890"
    },
    {
      "date": "2022-02-22",
      "open": "65.25",
      "high": "69.10",
      "low": "59.76",
      "close": "62.39",
      "volume": "22737010"
    },
    {
      "date": "2022-02-23",
      "open": "63.427",
      "high": "63.50",
      "low": "57.05",
      "close": "57.53",
      "volume": "22637050"
    },
    {
      "date": "2022-02-24",
      "open": "54.24",
      "high": "64.43",
      "low": "53.50",
      "close": "63.71",
      "volume": "24082220"
    },
    {
      "date": "2022-02-25",
      "open": "63.35",
      "high": "63.99",
      "low": "60.81",
      "close": "63.43",
      "volume": "13455160"
    },
    {
      "date": "2022-02-28",
      "open": "63.49",
      "high": "68.15",
      "low": "62.40",
      "close": "67.56",
      "volume": "19270230"
    },
    {
      "date": "2022-03-01",
      "open": "65.43",
      "high": "66.54",
      "low": "60.80",
      "close": "61.91",
      "volume": "17204090"
    },
    {
      "date": "2022-03-02",
      "open": "59.135",
      "high": "59.14",
      "low": "53.30",
      "close": "53.56",
      "volume": "36559850"
    },
    {
      "date": "2022-03-03",
      "open": "54.36",
      "high": "56.00",
      "low": "50.02",
      "close": "50.91",
      "volume": "28535500"
    },
    {
      "date": "2022-03-04",
      "open": "51.01",
      "high": "51.41",
      "low": "46.66",
      "close": "47.39",
      "volume": "24430480"
    },
    {
      "date": "2022-03-07",
      "open": "48.00",
      "high": "49.44",
      "low": "42.28",
      "close": "42.43",
      "volume": "22985240"
    },
    {
      "date": "2022-03-08",
      "open": "41.89",
      "high": "45.06",
      "low": "39.86",
      "close": "42.21",
      "volume": "25165010"
    },
    {
      "date": "2022-03-09",
      "open": "43.39",
      "high": "46.25",
      "low": "42.69",
      "close": "43.95",
      "volume": "15784710"
    },
    {
      "date": "2022-03-10",
      "open": "44.105",
      "high": "44.19",
      "low": "39.77",
      "close": "41.16",
      "volume": "31481080"
    },
    {
      "date": "2022-03-11",
      "open": "38.32",
      "high": "41.00",
      "low": "37.50",
      "close": "38.05",
      "volume": "42597910"
    },
    {
      "date": "2022-03-14",
      "open": "37.74",
      "high": "37.74",
      "low": "34.90",
      "close": "35.83",
      "volume": "20756410"
    },
    {
      "date": "2022-03-15",
      "open": "35.67",
      "high": "37.32",
      "low": "33.46",
      "close": "37.00",
      "volume": "19671320"
    },
    {
      "date": "2022-03-16",
      "open": "38.50",
      "high": "42.0998",
      "low": "37.65",
      "close": "41.58",
      "volume": "23752160"
    },
    {
      "date": "2022-03-17",
      "open": "40.84",
      "high": "42.75",
      "low": "38.52",
      "close": "42.13",
      "volume": "17167200"
    },
    {
      "date": "2022-03-18",
      "open": "42.61",
      "high": "45.70",
      "low": "42.3317",
      "close": "45.60",
      "volume": "19770640"
    },
    {
      "date": "2022-03-21",
      "open": "45.64",
      "high": "46.55",
      "low": "42.31",
      "close": "43.56",
      "volume": "13226960"
    },
    {
      "date": "2022-03-22",
      "open": "43.65",
      "high": "48.30",
      "low": "43.13",
      "close": "46.93",
      "volume": "13110480"
    },
    {
      "date": "2022-03-23",
      "open": "46.47",
      "high": "48.00",
      "low": "44.63",
      "close": "45.87",
      "volume": "12025060"
    },
    {
      "date": "2022-03-24",
      "open": "46.25",
      "high": "48.70",
      "low": "44.60",
      "close": "48.66",
      "volume": "12804910"
    },
    {
      "date": "2022-03-25",
      "open": "48.87",
      "high": "49.10",
      "low": "45.23",
      "close": "46.16",
      "volume": "10825090"
    },
    {
      "date": "2022-03-28",
      "open": "46.835",
      "high": "48.1645",
      "low": "44.00",
      "close": "45.98",
      "volume": "11018360"
    },
    {
      "date": "2022-03-29",
      "open": "47.36",
      "high": "54.83",
      "low": "46.61",
      "close": "53.88",
      "volume": "26325320"
    },
    {
      "date": "2022-03-30",
      "open": "52.735",
      "high": "56.7599",
      "low": "51.81",
      "close": "52.01",
      "volume": "20271750"
    },
    {
      "date": "2022-03-31",
      "open": "51.895",
      "high": "51.93",
      "low": "49.55",
      "close": "50.24",
      "volume": "12740890"
    },
    {
      "date": "2022-04-01",
      "open": "50.18",
      "high": "50.26",
      "low": "46.21",
      "close": "46.44",
      "volume": "15244400"
    },
    {
      "date": "2022-04-04",
      "open": "46.80",
      "high": "47.6954",
      "low": "45.65",
      "close": "46.53",
      "volume": "15558150"
    },
    {
      "date": "2022-04-05",
      "open": "46.53",
      "high": "46.88",
      "low": "41.89",
      "close": "42.19",
      "volume": "19576510"
    },
    {
      "date": "2022-04-06",
      "open": "43.30",
      "high": "43.35",
      "low": "39.571",
      "close": "40.10",
      "volume": "22212710"
    },
    {
      "date": "2022-04-07",
      "open": "40.36",
      "high": "40.50",
      "low": "37.60",
      "close": "39.98",
      "volume": "19428610"
    },
    {
      "date": "2022-04-08",
      "open": "39.49",
      "high": "41.0411",
      "low": "38.3085",
      "close": "38.80",
      "volume": "10675750"
    },
    {
      "date": "2022-04-11",
      "open": "37.84",
      "high": "41.94",
      "low": "37.15",
      "close": "39.50",
      "volume": "14206700"
    },
    {
      "date": "2022-04-12",
      "open": "40.23",
      "high": "41.99",
      "low": "37.67",
      "close": "38.15",
      "volume": "14264470"
    },
    {
      "date": "2022-04-13",
      "open": "38.305",
      "high": "41.27",
      "low": "37.31",
      "close": "41.15",
      "volume": "14068090"
    },
    {
      "date": "2022-04-14",
      "open": "40.25",
      "high": "41.90",
      "low": "40.21",
      "close": "40.59",
      "volume": "9206097"
    },
    {
      "date": "2022-04-18",
      "open": "40.02",
      "high": "40.64",
      "low": "37.32",
      "close": "38.23",
      "volume": "12841630"
    },
    {
      "date": "2022-04-19",
      "open": "38.19",
      "high": "39.77",
      "low": "36.66",
      "close": "39.15",
      "volume": "11382220"
    },
    {
      "date": "2022-04-20",
      "open": "38.97",
      "high": "39.45",
      "low": "36.12",
      "close": "36.23",
      "volume": "12648500"
    },
    {
      "date": "2022-04-21",
      "open": "37.19",
      "high": "37.99",
      "low": "33.38",
      "close": "33.76",
      "volume": "21534460"
    },
    {
      "date": "2022-04-22",
      "open": "33.78",
      "high": "34.6736",
      "low": "32.40",
      "close": "33.61",
      "volume": "12670170"
    },
    {
      "date": "2022-04-25",
      "open": "33.37",
      "high": "34.85",
      "low": "33.05",
      "close": "33.90",
      "volume": "12433750"
    },
    {
      "date": "2022-04-26",
      "open": "33.51",
      "high": "33.80",
      "low": "30.58",
      "close": "30.68",
      "volume": "18829960"
    },
    {
      "date": "2022-04-27",
      "open": "31.92",
      "high": "32.83",
      "low": "30.75",
      "close": "31.22",
      "volume": "15143700"
    },
    {
      "date": "2022-04-28",
      "open": "31.57",
      "high": "32.335",
      "low": "29.44",
      "close": "32.18",
      "volume": "17179310"
    },
    {
      "date": "2022-04-29",
      "open": "32.27",
      "high": "33.7799",
      "low": "30.10",
      "close": "30.24",
      "volume": "12877360"
    },
    {
      "date": "2022-05-02",
      "open": "29.94",
      "high": "31.88",
      "low": "29.32",
      "close": "31.74",
      "volume": "13888910"
    },
    {
      "date": "2022-05-03",
      "open": "31.45",
      "high": "33.63",
      "low": "31.12",
      "close": "31.99",
      "volume": "14738550"
    },
    {
      "date": "2022-05-04",
      "open": "31.60",
      "high": "34.275",
      "low": "30.55",
      "close": "33.92",
      "volume": "16040790"
    },
    {
      "date": "2022-05-05",
      "open": "33.05",
      "high": "33.27",
      "low": "30.08",
      "close": "30.71",
      "volume": "15878260"
    },
    {
      "date": "2022-05-06",
      "open": "30.87",
      "high": "31.045",
      "low": "28.71",
      "close": "28.79",
      "volume": "20691040"
    },
    {
      "date": "2022-05-09",
      "open": "25.00",
      "high": "25.829",
      "low": "22.45",
      "close": "22.78",
      "volume": "84388350"
    },
    {
      "date": "2022-05-10",
      "open": "23.87",
      "high": "24.40",
      "low": "21.00",
      "close": "22.79",
      "volume": "33317040"
    },
    {
      "date": "2022-05-11",
      "open": "22.905",
      "high": "23.50",
      "low": "19.25",
      "close": "20.60",
      "volume": "53073460"
    },
    {
      "date": "2022-05-12",
      "open": "22.19",
      "high": "26.70",
      "low": "21.68",
      "close": "24.30",
      "volume": "73921510"
    },
    {
      "date": "2022-05-13",
      "open": "26.97",
      "high": "27.98",
      "low": "26.17",
      "close": "26.70",
      "volume": "42674910"
    },
    {
      "date": "2022-05-16",
      "open": "26.47",
      "high": "26.9988",
      "low": "24.33",
      "close": "24.86",
      "volume": "32135000"
    },
    {
      "date": "2022-05-17",
      "open": "25.85",
      "high": "27.87",
      "low": "25.719",
      "close": "27.49",
      "volume": "26958780"
    },
    {
      "date": "2022-05-18",
      "open": "27.165",
      "high": "29.22",
      "low": "26.31",
      "close": "27.29",
      "volume": "26828140"
    },
    {
      "date": "2022-05-19",
      "open": "27.825",
      "high": "30.41",
      "low": "27.45",
      "close": "29.61",
      "volume": "29571900"
    },
    {
      "date": "2022-05-20",
      "open": "30.30",
      "high": "30.65",
      "low": "27.28",
      "close": "28.92",
      "volume": "22757620"
    },
    {
      "date": "2022-05-23",
      "open": "28.61",
      "high": "28.61",
      "low": "26.70",
      "close": "27.99",
      "volume": "21521780"
    },
    {
      "date": "2022-05-24",
      "open": "27.385",
      "high": "27.50",
      "low": "25.54",
      "close": "26.53",
      "volume": "19068400"
    },
    {
      "date": "2022-05-25",
      "open": "26.39",
      "high": "27.725",
      "low": "25.72",
      "close": "27.25",
      "volume": "15742060"
    },
    {
      "date": "2022-05-26",
      "open": "27.23",
      "high": "29.92",
      "low": "27.081",
      "close": "29.23",
      "volume": "14536350"
    },
    {
      "date": "2022-05-27",
      "open": "29.59",
      "high": "31.8214",
      "low": "29.58",
      "close": "30.96",
      "volume": "17473180"
    },
    {
      "date": "2022-05-31",
      "open": "32.345",
      "high": "32.60",
      "low": "30.09",
      "close": "31.40",
      "volume": "21305700"
    },
    {
      "date": "2022-06-01",
      "open": "31.65",
      "high": "32.22",
      "low": "29.95",
      "close": "30.25",
      "volume": "13533300"
    },
    {
      "date": "2022-06-02",
      "open": "29.39",
      "high": "32.79",
      "low": "29.16",
      "close": "31.94",
      "volume": "15175270"
    },
    {
      "date": "2022-06-03",
      "open": "30.85",
      "high": "31.46",
      "low": "29.8768",
      "close": "30.19",
      "volume": "13756050"
    },
    {
      "date": "2022-06-06",
      "open": "30.85",
      "high": "31.00",
      "low": "28.675",
      "close": "28.98",
      "volume": "14661700"
    },
    {
      "date": "2022-06-07",
      "open": "28.60",
      "high": "29.76",
      "low": "27.40",
      "close": "29.72",
      "volume": "17555140"
    },
    {
      "date": "2022-06-08",
      "open": "29.69",
      "high": "31.42",
      "low": "29.63",
      "close": "29.80",
      "volume": "12660230"
    },
    {
      "date": "2022-06-09",
      "open": "29.50",
      "high": "30.21",
      "low": "28.73",
      "close": "28.87",
      "volume": "10777840"
    },
    {
      "date": "2022-06-10",
      "open": "28.33",
      "high": "29.64",
      "low": "27.71",
      "close": "28.36",
      "volume": "14389070"
    },
    {
      "date": "2022-06-13",
      "open": "27.16",
      "high": "27.87",
      "low": "26.3713",
      "close": "26.81",
      "volume": "19542260"
    },
    {
      "date": "2022-06-14",
      "open": "26.69",
      "high": "28.68",
      "low": "26.0257",
      "close": "27.30",
      "volume": "16104430"
    },
    {
      "date": "2022-06-15",
      "open": "27.18",
      "high": "29.56",
      "low": "27.14",
      "close": "29.08",
      "volume": "18559630"
    },
    {
      "date": "2022-06-16",
      "open": "27.95",
      "high": "28.90",
      "low": "25.80",
      "close": "26.42",
      "volume": "22035080"
    },
    {
      "date": "2022-06-17",
      "open": "26.545",
      "high": "27.17",
      "low": "25.59",
      "close": "26.24",
      "volume": "19308380"
    },
    {
      "date": "2022-06-21",
      "open": "26.98",
      "high": "30.36",
      "low": "26.98",
      "close": "29.07",
      "volume": "25618100"
    },
    {
      "date": "2022-06-22",
      "open": "28.35",
      "high": "29.98",
      "low": "28.23",
      "close": "28.56",
      "volume": "16150710"
    },
    {
      "date": "2022-06-23",
      "open": "28.86",
      "high": "29.65",
      "low": "27.79",
      "close": "29.47",
      "volume": "14175610"
    },
    {
      "date": "2022-06-24",
      "open": "29.68",
      "high": "30.70",
      "low": "28.86",
      "close": "29.50",
      "volume": "22063520"
    },
    {
      "date": "2022-06-27",
      "open": "29.57",
      "high": "30.15",
      "low": "28.01",
      "close": "28.44",
      "volume": "11869850"
    },
    {
      "date": "2022-06-28",
      "open": "28.11",
      "high": "28.815",
      "low": "26.861",
      "close": "26.99",
      "volume": "14416820"
    },
    {
      "date": "2022-06-29",
      "open": "26.53",
      "high": "26.98",
      "low": "25.66",
      "close": "26.27",
      "volume": "10857650"
    },
    {
      "date": "2022-06-30",
      "open": "25.93",
      "high": "26.43",
      "low": "24.83",
      "close": "25.74",
      "volume": "11632980"
    },
    {
      "date": "2022-07-01",
      "open": "25.91",
      "high": "26.78",
      "low": "25.295",
      "close": "25.70",
      "volume": "8544350"
    },
    {
      "date": "2022-07-05",
      "open": "25.18",
      "high": "26.94",
      "low": "24.48",
      "close": "26.86",
      "volume": "10470070"
    },
    {
      "date": "2022-07-06",
      "open": "28.00",
      "high": "30.60",
      "low": "28.00",
      "close": "29.66",
      "volume": "36729420"
    },
    {
      "date": "2022-07-07",
      "open": "30.00",
      "high": "31.77",
      "low": "29.66",
      "close": "31.63",
      "volume": "25560930"
    },
    {
      "date": "2022-07-08",
      "open": "31.425",
      "high": "33.20",
      "low": "30.56",
      "close": "31.99",
      "volume": "20009720"
    },
    {
      "date": "2022-07-11",
      "open": "32.35",
      "high": "32.70",
      "low": "29.47",
      "close": "29.93",
      "volume": "18702190"
    },
    {
      "date": "2022-07-12",
      "open": "29.73",
      "high": "30.59",
      "low": "28.95",
      "close": "30.15",
      "volume": "15862040"
    },
    {
      "date": "2022-07-13",
      "open": "29.50",
      "high": "31.37",
      "low": "29.31",
      "close": "30.76",
      "volume": "12542920"
    },
    {
      "date": "2022-07-14",
      "open": "30.54",
      "high": "30.96",
      "low": "29.40",
      "close": "30.83",
      "volume": "10947210"
    },
    {
      "date": "2022-07-15",
      "open": "31.05",
      "high": "31.63",
      "low": "29.91",
      "close": "31.60",
      "volume": "13762650"
    },
    {
      "date": "2022-07-18",
      "open": "32.45",
      "high": "33.58",
      "low": "31.70",
      "close": "31.80",
      "volume": "13577030"
    },
    {
      "date": "2022-07-19",
      "open": "32.22",
      "high": "32.74",
      "low": "31.5819",
      "close": "31.71",
      "volume": "16245000"
    },
    {
      "date": "2022-07-20",
      "open": "31.89",
      "high": "33.30",
      "low": "31.788",
      "close": "32.74",
      "volume": "17831390"
    },
    {
      "date": "2022-07-21",
      "open": "32.78",
      "high": "34.75",
      "low": "32.70",
      "close": "34.13",
      "volume": "24446800"
    },
    {
      "date": "2022-07-22",
      "open": "35.12",
      "high": "35.41",
      "low": "32.00",
      "close": "32.48",
      "volume": "16935820"
    },
    {
      "date": "2022-07-25",
      "open": "32.70",
      "high": "32.82",
      "low": "31.20",
      "close": "32.17",
      "volume": "9878534"
    },
    {
      "date": "2022-07-26",
      "open": "31.334",
      "high": "31.82",
      "low": "30.86",
      "close": "31.69",
      "volume": "7838711"
    },
    {
      "date": "2022-07-27",
      "open": "32.17",
      "high": "32.365",
      "low": "31.01",
      "close": "32.01",
      "volume": "10371210"
    },
    {
      "date": "2022-07-28",
      "open": "32.80",
      "high": "33.91",
      "low": "31.90",
      "close": "33.845",
      "volume": "11384190"
    },
    {
      "date": "2022-07-29",
      "open": "33.275",
      "high": "34.365",
      "low": "32.94",
      "close": "34.30",
      "volume": "12381170"
    },
    {
      "date": "2022-08-01",
      "open": "34.30",
      "high": "35.48",
      "low": "33.8349",
      "close": "34.81",
      "volume": "12399130"
    },
    {
      "date": "2022-08-02",
      "open": "34.18",
      "high": "35.555",
      "low": "34.00",
      "close": "35.01",
      "volume": "13829410"
    },
    {
      "date": "2022-08-03",
      "open": "35.44",
      "high": "36.79",
      "low": "34.48",
      "close": "36.59",
      "volume": "14243850"
    },
    {
      "date": "2022-08-04",
      "open": "36.00",
      "high": "37.29",
      "low": "35.62",
      "close": "36.18",
      "volume": "12410230"
    },
    {
      "date": "2022-08-05",
      "open": "36.09",
      "high": "36.31",
      "low": "35.105",
      "close": "35.67",
      "volume": "12314070"
    },
    {
      "date": "2022-08-08",
      "open": "36.56",
      "high": "39.29",
      "low": "36.06",
      "close": "38.09",
      "volume": "16294780"
    },
    {
      "date": "2022-08-09",
      "open": "37.74",
      "high": "38.09",
      "low": "36.28",
      "close": "36.70",
      "volume": "12904480"
    },
    {
      "date": "2022-08-10",
      "open": "38.19",
      "high": "38.26",
      "low": "36.7705",
      "close": "37.40",
      "volume": "15370270"
    },
    {
      "date": "2022-08-11",
      "open": "38.605",
      "high": "39.95",
      "low": "37.75",
      "close": "38.95",
      "volume": "35949090"
    },
    {
      "date": "2022-08-12",
      "open": "39.73",
      "high": "40.56",
      "low": "37.30",
      "close": "38.90",
      "volume": "39044030"
    },
    {
      "date": "2022-08-15",
      "open": "37.24",
      "high": "39.29",
      "low": "36.46",
      "close": "37.28",
      "volume": "21310410"
    },
    {
      "date": "2022-08-16",
      "open": "36.96",
      "high": "38.645",
      "low": "35.85",
      "close": "38.23",
      "volume": "17300390"
    },
    {
      "date": "2022-08-17",
      "open": "37.65",
      "high": "38.13",
      "low": "36.265",
      "close": "36.42",
      "volume": "11716050"
    },
    {
      "date": "2022-08-18",
      "open": "36.46",
      "high": "36.70",
      "low": "35.01",
      "close": "35.90",
      "volume": "8882164"
    },
    {
      "date": "2022-08-19",
      "open": "34.96",
      "high": "35.08",
      "low": "33.77",
      "close": "34.45",
      "volume": "10999220"
    },
    {
      "date": "2022-08-22",
      "open": "33.25",
      "high": "34.065",
      "low": "32.90",
      "close": "33.06",
      "volume": "11006310"
    },
    {
      "date": "2022-08-23",
      "open": "33.18",
      "high": "33.59",
      "low": "31.97",
      "close": "32.21",
      "volume": "9766752"
    },
    {
      "date": "2022-08-24",
      "open": "32.47",
      "high": "33.72",
      "low": "32.43",
      "close": "32.56",
      "volume": "9434137"
    },
    {
      "date": "2022-08-25",
      "open": "32.89",
      "high": "33.37",
      "low": "32.5811",
      "close": "32.90",
      "volume": "8968441"
    },
    {
      "date": "2022-08-26",
      "open": "32.82",
      "high": "33.86",
      "low": "31.44",
      "close": "32.11",
      "volume": "10728720"
    },
    {
      "date": "2022-08-29",
      "open": "31.60",
      "high": "33.26",
      "low": "31.55",
      "close": "32.31",
      "volume": "8517328"
    },
    {
      "date": "2022-08-30",
      "open": "32.74",
      "high": "33.04",
      "low": "31.445",
      "close": "31.89",
      "volume": "8541030"
    },
    {
      "date": "2022-08-31",
      "open": "32.55",
      "high": "33.1397",
      "low": "31.76",
      "close": "32.71",
      "volume": "19332760"
    },
    {
      "date": "2022-09-01",
      "open": "32.28",
      "high": "32.43",
      "low": "30.71",
      "close": "31.95",
      "volume": "10468530"
    },
    {
      "date": "2022-09-02",
      "open": "32.21",
      "high": "32.56",
      "low": "30.90",
      "close": "32.07",
      "volume": "8869529"
    },
    {
      "date": "2022-09-06",
      "open": "32.39",
      "high": "34.99",
      "low": "32.02",
      "close": "33.22",
      "volume": "24795670"
    },
    {
      "date": "2022-09-07",
      "open": "33.28",
      "high": "34.40",
      "low": "32.70",
      "close": "33.25",
      "volume": "15105280"
    },
    {
      "date": "2022-09-08",
      "open": "35.24",
      "high": "36.90",
      "low": "34.60",
      "close": "36.88",
      "volume": "44771970"
    },
    {
      "date": "2022-09-09",
      "open": "36.28",
      "high": "37.88",
      "low": "35.21",
      "close": "37.55",
      "volume": "27141320"
    },
    {
      "date": "2022-09-12",
      "open": "37.82",
      "high": "38.99",
      "low": "37.75",
      "close": "38.74",
      "volume": "20862970"
    },
    {
      "date": "2022-09-13",
      "open": "37.02",
      "high": "39.57",
      "low": "36.85",
      "close": "38.76",
      "volume": "24593680"
    },
    {
      "date": "2022-09-14",
      "open": "38.30",
      "high": "40.345",
      "low": "37.7738",
      "close": "40.10",
      "volume": "24685830"
    },
    {
      "date": "2022-09-15",
      "open": "39.80",
      "high": "40.86",
      "low": "38.89",
      "close": "39.69",
      "volume": "24201970"
    },
    {
      "date": "2022-09-16",
      "open": "38.81",
      "high": "39.81",
      "low": "38.17",
      "close": "39.26",
      "volume": "70434770"
    },
    {
      "date": "2022-09-19",
      "open": "38.82",
      "high": "38.89",
      "low": "37.01",
      "close": "37.94",
      "volume": "18345510"
    },
    {
      "date": "2022-09-20",
      "open": "37.71",
      "high": "38.34",
      "low": "35.73",
      "close": "35.75",
      "volume": "17513200"
    },
    {
      "date": "2022-09-21",
      "open": "35.65",
      "high": "36.67",
      "low": "34.84",
      "close": "35.10",
      "volume": "13975040"
    },
    {
      "date": "2022-09-22",
      "open": "34.758",
      "high": "35.18",
      "low": "33.10",
      "close": "33.33",
      "volume": "13544220"
    },
    {
      "date": "2022-09-23",
      "open": "32.71",
      "high": "33.5827",
      "low": "31.77",
      "close": "33.56",
      "volume": "16238460"
    },
    {
      "date": "2022-09-26",
      "open": "33.42",
      "high": "35.05",
      "low": "33.18",
      "close": "33.85",
      "volume": "11315860"
    },
    {
      "date": "2022-09-27",
      "open": "34.92",
      "high": "35.17",
      "low": "33.18",
      "close": "33.79",
      "volume": "11482020"
    },
    {
      "date": "2022-09-28",
      "open": "33.86",
      "high": "35.25",
      "low": "33.55",
      "close": "35.08",
      "volume": "11277360"
    },
    {
      "date": "2022-09-29",
      "open": "35.34",
      "high": "35.76",
      "low": "32.14",
      "close": "32.31",
      "volume": "17029920"
    },
    {
      "date": "2022-09-30",
      "open": "31.75",
      "high": "34.13",
      "low": "31.641",
      "close": "32.91",
      "volume": "12381050"
    },
    {
      "date": "2022-10-03",
      "open": "32.722",
      "high": "32.85",
      "low": "31.01",
      "close": "31.89",
      "volume": "13778450"
    },
    {
      "date": "2022-10-04",
      "open": "34.17",
      "high": "36.385",
      "low": "33.80",
      "close": "36.30",
      "volume": "29058730"
    },
    {
      "date": "2022-10-05",
      "open": "36.17",
      "high": "36.23",
      "low": "34.65",
      "close": "36.13",
      "volume": "15778890"
    },
    {
      "date": "2022-10-06",
      "open": "36.48",
      "high": "37.3901",
      "low": "35.28",
      "close": "36.76",
      "volume": "17266550"
    },
    {
      "date": "2022-10-07",
      "open": "35.71",
      "high": "36.0082",
      "low": "33.01",
      "close": "33.95",
      "volume": "22803560"
    },
    {
      "date": "2022-10-10",
      "open": "32.00",
      "high": "32.348",
      "low": "30.16",
      "close": "31.48",
      "volume": "26171460"
    },
    {
      "date": "2022-10-11",
      "open": "31.448",
      "high": "33.685",
      "low": "30.81",
      "close": "32.33",
      "volume": "20802750"
    },
    {
      "date": "2022-10-12",
      "open": "32.67",
      "high": "32.9774",
      "low": "31.565",
      "close": "32.35",
      "volume": "14040180"
    },
    {
      "date": "2022-10-13",
      "open": "30.95",
      "high": "33.18",
      "low": "30.33",
      "close": "32.50",
      "volume": "16134980"
    },
    {
      "date": "2022-10-14",
      "open": "33.055",
      "high": "33.25",
      "low": "28.615",
      "close": "28.71",
      "volume": "22520570"
    },
    {
      "date": "2022-10-17",
      "open": "29.81",
      "high": "30.84",
      "low": "29.40",
      "close": "30.70",
      "volume": "14050610"
    },
    {
      "date": "2022-10-18",
      "open": "32.0962",
      "high": "32.31",
      "low": "30.9901",
      "close": "31.64",
      "volume": "13668130"
    },
    {
      "date": "2022-10-19",
      "open": "30.91",
      "high": "31.76",
      "low": "30.57",
      "close": "31.50",
      "volume": "10644890"
    },
    {
      "date": "2022-10-20",
      "open": "31.10",
      "high": "32.16",
      "low": "30.37",
      "close": "30.73",
      "volume": "10633220"
    },
    {
      "date": "2022-10-21",
      "open": "30.39",
      "high": "32.00",
      "low": "30.09",
      "close": "31.92",
      "volume": "9941781"
    },
    {
      "date": "2022-10-24",
      "open": "31.45",
      "high": "31.79",
      "low": "29.45",
      "close": "31.34",
      "volume": "11197670"
    },
    {
      "date": "2022-10-25",
      "open": "31.325",
      "high": "34.75",
      "low": "31.325",
      "close": "34.49",
      "volume": "18931430"
    },
    {
      "date": "2022-10-26",
      "open": "34.00",
      "high": "35.85",
      "low": "33.90",
      "close": "34.44",
      "volume": "11358650"
    },
    {
      "date": "2022-10-27",
      "open": "34.37",
      "high": "35.22",
      "low": "33.90",
      "close": "34.50",
      "volume": "8968105"
    },
    {
      "date": "2022-10-28",
      "open": "34.36",
      "high": "35.07",
      "low": "34.10",
      "close": "34.48",
      "volume": "8410865"
    },
    {
      "date": "2022-10-31",
      "open": "34.28",
      "high": "35.995",
      "low": "33.97",
      "close": "34.97",
      "volume": "23372460"
    },
    {
      "date": "2022-11-01",
      "open": "36.15",
      "high": "36.4464",
      "low": "33.38",
      "close": "33.48",
      "volume": "10366140"
    },
    {
      "date": "2022-11-02",
      "open": "33.51",
      "high": "33.755",
      "low": "31.46",
      "close": "31.52",
      "volume": "10788340"
    },
    {
      "date": "2022-11-03",
      "open": "31.28",
      "high": "33.55",
      "low": "31.01",
      "close": "32.24",
      "volume": "8075423"
    },
    {
      "date": "2022-11-04",
      "open": "33.43",
      "high": "33.50",
      "low": "31.10",
      "close": "31.99",
      "volume": "8159246"
    },
    {
      "date": "2022-11-07",
      "open": "32.565",
      "high": "32.9276",
      "low": "31.01",
      "close": "31.32",
      "volume": "7413963"
    },
    {
      "date": "2022-11-08",
      "open": "31.45",
      "high": "32.84",
      "low": "30.35",
      "close": "31.85",
      "volume": "11768930"
    },
    {
      "date": "2022-11-09",
      "open": "31.03",
      "high": "31.15",
      "low": "27.3601",
      "close": "28.07",
      "volume": "28081320"
    },
    {
      "date": "2022-11-10",
      "open": "32.885",
      "high": "33.52",
      "low": "31.13",
      "close": "32.96",
      "volume": "29299890"
    },
    {
      "date": "2022-11-11",
      "open": "33.185",
      "high": "34.98",
      "low": "31.92",
      "close": "34.90",
      "volume": "21051750"
    },
    {
      "date": "2022-11-14",
      "open": "34.39",
      "high": "35.15",
      "low": "33.2036",
      "close": "34.38",
      "volume": "12608880"
    },
    {
      "date": "2022-11-15",
      "open": "34.44",
      "high": "35.735",
      "low": "33.92",
      "close": "35.15",
      "volume": "19268190"
    },
    {
      "date": "2022-11-16",
      "open": "34.355",
      "high": "34.49",
      "low": "32.85",
      "close": "33.32",
      "volume": "10069210"
    },
    {
      "date": "2022-11-17",
      "open": "32.24",
      "high": "32.755",
      "low": "31.71",
      "close": "32.07",
      "volume": "7890864"
    },
    {
      "date": "2022-11-18",
      "open": "32.65",
      "high": "32.69",
      "low": "29.81",
      "close": "30.34",
      "volume": "13130180"
    },
    {
      "date": "2022-11-21",
      "open": "29.68",
      "high": "30.15",
      "low": "28.40",
      "close": "28.42",
      "volume": "13508580"
    },
    {
      "date": "2022-11-22",
      "open": "28.58",
      "high": "29.47",
      "low": "27.85",
      "close": "28.94",
      "volume": "10770230"
    },
    {
      "date": "2022-11-23",
      "open": "29.27",
      "high": "30.18",
      "low": "28.95",
      "close": "29.71",
      "volume": "9511282"
    },
    {
      "date": "2022-11-25",
      "open": "29.64",
      "high": "29.64",
      "low": "29.10",
      "close": "29.53",
      "volume": "3907611"
    },
    {
      "date": "2022-11-28",
      "open": "29.10",
      "high": "29.56",
      "low": "28.58",
      "close": "28.64",
      "volume": "7764125"
    },
    {
      "date": "2022-11-29",
      "open": "29.15",
      "high": "29.49",
      "low": "28.6647",
      "close": "28.85",
      "volume": "6705719"
    },
    {
      "date": "2022-11-30",
      "open": "29.05",
      "high": "32.23",
      "low": "29.02",
      "close": "32.04",
      "volume": "18375930"
    },
    {
      "date": "2022-12-01",
      "open": "31.965",
      "high": "32.60",
      "low": "30.30",
      "close": "31.48",
      "volume": "12056770"
    },
    {
      "date": "2022-12-02",
      "open": "30.63",
      "high": "31.60",
      "low": "30.25",
      "close": "31.36",
      "volume": "8879126"
    },
    {
      "date": "2022-12-05",
      "open": "31.01",
      "high": "31.345",
      "low": "29.435",
      "close": "29.53",
      "volume": "7560385"
    },
    {
      "date": "2022-12-06",
      "open": "29.50",
      "high": "29.54",
      "low": "27.425",
      "close": "27.89",
      "volume": "13170730"
    },
    {
      "date": "2022-12-07",
      "open": "27.75",
      "high": "28.2267",
      "low": "27.27",
      "close": "27.94",
      "volume": "8877254"
    },
    {
      "date": "2022-12-08",
      "open": "28.26",
      "high": "28.64",
      "low": "27.59",
      "close": "28.58",
      "volume": "9582453"
    },
    {
      "date": "2022-12-09",
      "open": "28.35",
      "high": "29.2754",
      "low": "27.245",
      "close": "27.29",
      "volume": "11334450"
    },
    {
      "date": "2022-12-12",
      "open": "26.75",
      "high": "26.90",
      "low": "25.52",
      "close": "25.61",
      "volume": "19596860"
    },
    {
      "date": "2022-12-13",
      "open": "27.20",
      "high": "27.96",
      "low": "24.63",
      "close": "24.96",
      "volume": "20597280"
    },
    {
      "date": "2022-12-14",
      "open": "24.92",
      "high": "25.58",
      "low": "24.43",
      "close": "24.54",
      "volume": "14213080"
    },
    {
      "date": "2022-12-15",
      "open": "24.03",
      "high": "25.06",
      "low": "23.86",
      "close": "23.97",
      "volume": "13296000"
    },
    {
      "date": "2022-12-16",
      "open": "23.89",
      "high": "24.31",
      "low": "22.30",
      "close": "22.48",
      "volume": "58554640"
    },
    {
      "date": "2022-12-19",
      "open": "22.53",
      "high": "22.74",
      "low": "21.85",
      "close": "22.03",
      "volume": "18825170"
    },
    {
      "date": "2022-12-20",
      "open": "21.85",
      "high": "22.46",
      "low": "21.29",
      "close": "21.40",
      "volume": "15114690"
    },
    {
      "date": "2022-12-21",
      "open": "21.575",
      "high": "21.61",
      "low": "20.73",
      "close": "21.03",
      "volume": "13435040"
    },
    {
      "date": "2022-12-22",
      "open": "20.66",
      "high": "20.81",
      "low": "18.92",
      "close": "19.73",
      "volume": "24271230"
    },
    {
      "date": "2022-12-23",
      "open": "19.765",
      "high": "19.77",
      "low": "18.5224",
      "close": "19.14",
      "volume": "18952020"
    },
    {
      "date": "2022-12-27",
      "open": "18.65",
      "high": "18.70",
      "low": "17.65",
      "close": "17.74",
      "volume": "21662960"
    },
    {
      "date": "2022-12-28",
      "open": "17.75",
      "high": "18.26",
      "low": "17.45",
      "close": "17.74",
      "volume": "20967690"
    },
    {
      "date": "2022-12-29",
      "open": "18.39",
      "high": "19.025",
      "low": "18.14",
      "close": "18.73",
      "volume": "22062970"
    },
    {
      "date": "2022-12-30",
      "open": "18.25",
      "high": "18.5781",
      "low": "17.915",
      "close": "18.43",
      "volume": "17181770"
    },
    {
      "date": "2023-01-03",
      "open": "18.90",
      "high": "18.99",
      "low": "17.08",
      "close": "17.34",
      "volume": "25993920"
    },
    {
      "date": "2023-01-04",
      "open": "17.20",
      "high": "18.06",
      "low": "16.56",
      "close": "17.71",
      "volume": "28730160"
    },
    {
      "date": "2023-01-05",
      "open": "17.35",
      "high": "17.38",
      "low": "16.53",
      "close": "16.56",
      "volume": "24201210"
    },
    {
      "date": "2023-01-06",
      "open": "16.09",
      "high": "16.655",
      "low": "15.84",
      "close": "16.40",
      "volume": "22022290"
    },
    {
      "date": "2023-01-09",
      "open": "16.62",
      "high": "17.20",
      "low": "16.47",
      "close": "16.62",
      "volume": "21572210"
    },
    {
      "date": "2023-01-10",
      "open": "16.82",
      "high": "17.37",
      "low": "16.02",
      "close": "16.45",
      "volume": "26468270"
    },
    {
      "date": "2023-01-11",
      "open": "16.515",
      "high": "17.695",
      "low": "16.185",
      "close": "17.08",
      "volume": "33365060"
    },
    {
      "date": "2023-01-12",
      "open": "17.25",
      "high": "17.78",
      "low": "16.48",
      "close": "17.58",
      "volume": "30584210"
    },
    {
      "date": "2023-01-13",
      "open": "16.82",
      "high": "16.84",
      "low": "15.82",
      "close": "16.45",
      "volume": "42771420"
    },
    {
      "date": "2023-01-17",
      "open": "16.675",
      "high": "17.28",
      "low": "16.371",
      "close": "16.93",
      "volume": "25623630"
    },
    {
      "date": "2023-01-18",
      "open": "17.39",
      "high": "17.71",
      "low": "16.46",
      "close": "16.50",
      "volume": "22158130"
    },
    {
      "date": "2023-01-19",
      "open": "16.232",
      "high": "16.36",
      "low": "15.28",
      "close": "15.79",
      "volume": "28441540"
    },
    {
      "date": "2023-01-20",
      "open": "15.99",
      "high": "16.51",
      "low": "15.545",
      "close": "16.23",
      "volume": "23673440"
    },
    {
      "date": "2023-01-23",
      "open": "16.48",
      "high": "18.38",
      "low": "16.44",
      "close": "18.10",
      "volume": "41768320"
    },
    {
      "date": "2023-01-24",
      "open": "17.93",
      "high": "18.63",
      "low": "17.62",
      "close": "18.05",
      "volume": "22660050"
    },
    {
      "date": "2023-01-25",
      "open": "17.41",
      "high": "18.765",
      "low": "17.1204",
      "close": "18.69",
      "volume": "26136530"
    },
    {
      "date": "2023-01-26",
      "open": "19.68",
      "high": "19.88",
      "low": "18.01",
      "close": "18.31",
      "volume": "32276720"
    },
    {
      "date": "2023-01-27",
      "open": "18.22",
      "high": "21.44",
      "low": "18.14",
      "close": "19.83",
      "volume": "73907060"
    },
    {
      "date": "2023-01-30",
      "open": "19.83",
      "high": "19.9485",
      "low": "18.01",
      "close": "18.04",
      "volume": "34992520"
    },
    {
      "date": "2023-01-31",
      "open": "18.09",
      "high": "19.43",
      "low": "17.7722",
      "close": "19.40",
      "volume": "31614360"
    },
    {
      "date": "2023-02-01",
      "open": "19.50",
      "high": "20.0697",
      "low": "18.215",
      "close": "19.71",
      "volume": "36443880"
    },
    {
      "date": "2023-02-02",
      "open": "20.44",
      "high": "22.09",
      "low": "20.32",
      "close": "20.88",
      "volume": "39070050"
    },
    {
      "date": "2023-02-03",
      "open": "19.98",
      "high": "21.32",
      "low": "19.745",
      "close": "19.90",
      "volume": "27177320"
    },
    {
      "date": "2023-02-06",
      "open": "19.80",
      "high": "20.36",
      "low": "19.61",
      "close": "20.22",
      "volume": "15772570"
    },
    {
      "date": "2023-02-07",
      "open": "20.17",
      "high": "20.19",
      "low": "18.71",
      "close": "19.91",
      "volume": "28566940"
    },
    {
      "date": "2023-02-08",
      "open": "19.49",
      "high": "20.38",
      "low": "19.45",
      "close": "20.08",
      "volume": "18650880"
    },
    {
      "date": "2023-02-09",
      "open": "20.49",
      "high": "20.885",
      "low": "19.24",
      "close": "19.42",
      "volume": "18834420"
    },
    {
      "date": "2023-02-10",
      "open": "18.94",
      "high": "19.16",
      "low": "18.55",
      "close": "18.85",
      "volume": "17148470"
    },
    {
      "date": "2023-02-13",
      "open": "18.65",
      "high": "19.065",
      "low": "18.28",
      "close": "18.92",
      "volume": "13538630"
    },
    {
      "date": "2023-02-14",
      "open": "18.57",
      "high": "19.64",
      "low": "18.18",
      "close": "19.49",
      "volume": "17274190"
    },
    {
      "date": "2023-02-15",
      "open": "18.995",
      "high": "21.15",
      "low": "18.96",
      "close": "21.15",
      "volume": "28055910"
    },
    {
      "date": "2023-02-16",
      "open": "20.79",
      "high": "21.68",
      "low": "20.32",
      "close": "20.68",
      "volume": "21737690"
    },
    {
      "date": "2023-02-17",
      "open": "20.40",
      "high": "20.57",
      "low": "19.50",
      "close": "20.22",
      "volume": "16589210"
    },
    {
      "date": "2023-02-21",
      "open": "19.675",
      "high": "19.93",
      "low": "18.97",
      "close": "19.08",
      "volume": "13737710"
    },
    {
      "date": "2023-02-22",
      "open": "19.185",
      "high": "19.535",
      "low": "18.5718",
      "close": "19.02",
      "volume": "16786940"
    },
    {
      "date": "2023-02-23",
      "open": "18.89",
      "high": "18.93",
      "low": "17.50",
      "close": "18.18",
      "volume": "25995930"
    },
    {
      "date": "2023-02-24",
      "open": "17.50",
      "high": "17.63",
      "low": "16.905",
      "close": "17.32",
      "volume": "20161550"
    },
    {
      "date": "2023-02-27",
      "open": "17.76",
      "high": "18.63",
      "low": "17.60",
      "close": "18.45",
      "volume": "20042490"
    },
    {
      "date": "2023-02-28",
      "open": "18.53",
      "high": "19.76",
      "low": "18.53",
      "close": "19.30",
      "volume": "36331130"
    },
    {
      "date": "2023-03-01",
      "open": "17.65",
      "high": "17.68",
      "low": "15.56",
      "close": "15.76",
      "volume": "87442050"
    },
    {
      "date": "2023-03-02",
      "open": "15.565",
      "high": "16.19",
      "low": "15.08",
      "close": "15.72",
      "volume": "41770780"
    },
    {
      "date": "2023-03-03",
      "open": "16.02",
      "high": "17.48",
      "low": "15.72",
      "close": "16.92",
      "volume": "48011330"
    },
    {
      "date": "2023-03-06",
      "open": "17.14",
      "high": "17.74",
      "low": "16.96",
      "close": "17.13",
      "volume": "32080030"
    },
    {
      "date": "2023-03-07",
      "open": "15.925",
      "high": "15.94",
      "low": "14.61",
      "close": "14.64",
      "volume": "128729000"
    },
    {
      "date": "2023-03-08",
      "open": "14.655",
      "high": "15.23",
      "low": "14.21",
      "close": "15.13",
      "volume": "76217660"
    },
    {
      "date": "2023-03-09",
      "open": "14.89",
      "high": "15.26",
      "low": "14.441",
      "close": "14.53",
      "volume": "40790580"
    },
    {
      "date": "2023-03-10",
      "open": "14.72",
      "high": "14.905",
      "low": "14.00",
      "close": "14.16",
      "volume": "42475660"
    },
    {
      "date": "2023-03-13",
      "open": "13.801",
      "high": "14.11",
      "low": "13.12",
      "close": "13.73",
      "volume": "43513020"
    },
    {
      "date": "2023-03-14",
      "open": "14.09",
      "high": "14.11",
      "low": "13.10",
      "close": "13.21",
      "volume": "36173220"
    },
    {
      "date": "2023-03-15",
      "open": "12.911",
      "high": "13.3916",
      "low": "12.795",
      "close": "13.03",
      "volume": "43498110"
    },
    {
      "date": "2023-03-16",
      "open": "13.08",
      "high": "13.50",
      "low": "12.91",
      "close": "13.46",
      "volume": "30466270"
    },
    {
      "date": "2023-03-17",
      "open": "13.21",
      "high": "13.32",
      "low": "12.80",
      "close": "13.01",
      "volume": "36718160"
    },
    {
      "date": "2023-03-20",
      "open": "12.78",
      "high": "13.09",
      "low": "12.58",
      "close": "13.02",
      "volume": "30927640"
    },
    {
      "date": "2023-03-21",
      "open": "13.18",
      "high": "13.74",
      "low": "13.13",
      "close": "13.61",
      "volume": "27341300"
    },
    {
      "date": "2023-03-22",
      "open": "13.81",
      "high": "13.9494",
      "low": "13.235",
      "close": "13.29",
      "volume": "23357020"
    },
    {
      "date": "2023-03-23",
      "open": "13.50",
      "high": "13.99",
      "low": "13.41",
      "close": "13.71",
      "volume": "20984220"
    },
    {
      "date": "2023-03-24",
      "open": "13.59",
      "high": "13.915",
      "low": "13.26",
      "close": "13.62",
      "volume": "17813280"
    },
    {
      "date": "2023-03-27",
      "open": "13.80",
      "high": "13.84",
      "low": "13.21",
      "close": "13.31",
      "volume": "16035450"
    },
    {
      "date": "2023-03-28",
      "open": "13.33",
      "high": "13.435",
      "low": "12.88",
      "close": "12.96",
      "volume": "16396740"
    },
    {
      "date": "2023-03-29",
      "open": "13.32",
      "high": "14.44",
      "low": "13.18",
      "close": "14.24",
      "volume": "34237260"
    },
    {
      "date": "2023-03-30",
      "open": "14.55",
      "high": "14.84",
      "low": "14.2728",
      "close": "14.40",
      "volume": "24339720"
    },
    {
      "date": "2023-03-31",
      "open": "14.54",
      "high": "15.68",
      "low": "14.41",
      "close": "15.48",
      "volume": "38244730"
    },
    {
      "date": "2023-04-03",
      "open": "15.28",
      "high": "15.59",
      "low": "14.63",
      "close": "15.23",
      "volume": "26714470"
    },
    {
      "date": "2023-04-04",
      "open": "15.28",
      "high": "15.795",
      "low": "14.73",
      "close": "15.38",
      "volume": "21953050"
    },
    {
      "date": "2023-04-05",
      "open": "15.18",
      "high": "15.19",
      "low": "14.3801",
      "close": "14.63",
      "volume": "19066530"
    },
    {
      "date": "2023-04-06",
      "open": "14.57",
      "high": "14.81",
      "low": "14.31",
      "close": "14.47",
      "volume": "14752510"
    },
    {
      "date": "2023-04-10",
      "open": "14.32",
      "high": "14.845",
      "low": "14.03",
      "close": "14.81",
      "volume": "14468620"
    },
    {
      "date": "2023-04-11",
      "open": "14.98",
      "high": "15.085",
      "low": "14.65",
      "close": "14.74",
      "volume": "14668600"
    },
    {
      "date": "2023-04-12",
      "open": "15.06",
      "high": "15.24",
      "low": "14.11",
      "close": "14.19",
      "volume": "23278040"
    },
    {
      "date": "2023-04-13",
      "open": "14.40",
      "high": "14.485",
      "low": "14.19",
      "close": "14.37",
      "volume": "13000550"
    },
    {
      "date": "2023-04-14",
      "open": "13.862",
      "high": "13.92",
      "low": "13.1614",
      "close": "13.38",
      "volume": "36941140"
    },
    {
      "date": "2023-04-17",
      "open": "13.39",
      "high": "14.115",
      "low": "13.34",
      "close": "13.73",
      "volume": "24478240"
    },
    {
      "date": "2023-04-18",
      "open": "13.73",
      "high": "13.73",
      "low": "13.31",
      "close": "13.43",
      "volume": "19327150"
    },
    {
      "date": "2023-04-19",
      "open": "13.00",
      "high": "13.08",
      "low": "12.66",
      "close": "12.82",
      "volume": "31590490"
    },
    {
      "date": "2023-04-20",
      "open": "12.32",
      "high": "12.785",
      "low": "12.02",
      "close": "12.35",
      "volume": "32712560"
    },
    {
      "date": "2023-04-21",
      "open": "12.365",
      "high": "12.38",
      "low": "11.88",
      "close": "12.25",
      "volume": "20695000"
    },
    {
      "date": "2023-04-24",
      "open": "12.30",
      "high": "12.48",
      "low": "12.08",
      "close": "12.36",
      "volume": "14196560"
    },
    {
      "date": "2023-04-25",
      "open": "12.19",
      "high": "12.275",
      "low": "11.96",
      "close": "12.00",
      "volume": "17876600"
    },
    {
      "date": "2023-04-26",
      "open": "12.15",
      "high": "12.33",
      "low": "11.68",
      "close": "12.04",
      "volume": "22594510"
    },
    {
      "date": "2023-04-27",
      "open": "12.17",
      "high": "12.78",
      "low": "12.08",
      "close": "12.67",
      "volume": "22583400"
    },
    {
      "date": "2023-04-28",
      "open": "12.70",
      "high": "12.955",
      "low": "12.47",
      "close": "12.82",
      "volume": "18185040"
    },
    {
      "date": "2023-05-01",
      "open": "12.805",
      "high": "12.83",
      "low": "12.37",
      "close": "12.65",
      "volume": "12868700"
    },
    {
      "date": "2023-05-02",
      "open": "12.58",
      "high": "12.87",
      "low": "12.35",
      "close": "12.68",
      "volume": "13130160"
    },
    {
      "date": "2023-05-03",
      "open": "12.68",
      "high": "13.115",
      "low": "12.56",
      "close": "12.81",
      "volume": "14620010"
    },
    {
      "date": "2023-05-04",
      "open": "12.84",
      "high": "13.15",
      "low": "12.59",
      "close": "12.95",
      "volume": "13429000"
    },
    {
      "date": "2023-05-05",
      "open": "13.14",
      "high": "13.63",
      "low": "13.095",
      "close": "13.41",
      "volume": "16793070"
    },
    {
      "date": "2023-05-08",
      "open": "13.43",
      "high": "14.015",
      "low": "13.23",
      "close": "13.87",
      "volume": "23002530"
    },
    {
      "date": "2023-05-09",
      "open": "13.35",
      "high": "14.085",
      "low": "13.12",
      "close": "13.86",
      "volume": "34103260"
    },
    {
      "date": "2023-05-10",
      "open": "15.085",
      "high": "15.74",
      "low": "14.045",
      "close": "14.11",
      "volume": "66713400"
    },
    {
      "date": "2023-05-11",
      "open": "14.21",
      "high": "14.575",
      "low": "13.72",
      "close": "13.84",
      "volume": "26179630"
    },
    {
      "date": "2023-05-12",
      "open": "13.80",
      "high": "13.97",
      "low": "12.735",
      "close": "12.91",
      "volume": "31065650"
    },
    {
      "date": "2023-05-15",
      "open": "12.59",
      "high": "13.54",
      "low": "12.55",
      "close": "13.44",
      "volume": "22534050"
    },
    {
      "date": "2023-05-16",
      "open": "13.22",
      "high": "13.33",
      "low": "12.93",
      "close": "13.08",
      "volume": "13799350"
    },
    {
      "date": "2023-05-17",
      "open": "13.08",
      "high": "13.455",
      "low": "13.00",
      "close": "13.41",
      "volume": "16167300"
    },
    {
      "date": "2023-05-18",
      "open": "13.40",
      "high": "13.56",
      "low": "13.05",
      "close": "13.54",
      "volume": "13853210"
    },
    {
      "date": "2023-05-19",
      "open": "13.52",
      "high": "14.2999",
      "low": "13.29",
      "close": "13.47",
      "volume": "24278020"
    },
    {
      "date": "2023-05-22",
      "open": "13.47",
      "high": "14.36",
      "low": "13.38",
      "close": "14.23",
      "volume": "20291040"
    },
    {
      "date": "2023-05-23",
      "open": "14.04",
      "high": "14.76",
      "low": "14.00",
      "close": "14.20",
      "volume": "18444170"
    },
    {
      "date": "2023-05-24",
      "open": "13.95",
      "high": "14.42",
      "low": "13.60",
      "close": "14.38",
      "volume": "19055900"
    },
    {
      "date": "2023-05-25",
      "open": "14.27",
      "high": "14.66",
      "low": "14.14",
      "close": "14.57",
      "volume": "16133250"
    },
    {
      "date": "2023-05-26",
      "open": "14.65",
      "high": "15.46",
      "low": "14.65",
      "close": "15.14",
      "volume": "26621240"
    },
    {
      "date": "2023-05-30",
      "open": "15.60",
      "high": "15.66",
      "low": "14.435",
      "close": "14.87",
      "volume": "29933760"
    },
    {
      "date": "2023-05-31",
      "open": "14.75",
      "high": "15.01",
      "low": "14.38",
      "close": "14.73",
      "volume": "49316910"
    },
    {
      "date": "2023-06-01",
      "open": "14.43",
      "high": "14.94",
      "low": "14.02",
      "close": "14.58",
      "volume": "25361850"
    },
    {
      "date": "2023-06-02",
      "open": "15.00",
      "high": "15.07",
      "low": "14.45",
      "close": "14.48",
      "volume": "20138880"
    },
    {
      "date": "2023-06-05",
      "open": "14.59",
      "high": "14.67",
      "low": "14.025",
      "close": "14.34",
      "volume": "17602050"
    },
    {
      "date": "2023-06-06",
      "open": "14.20",
      "high": "14.92",
      "low": "14.11",
      "close": "14.50",
      "volume": "22214380"
    },
    {
      "date": "2023-06-07",
      "open": "14.70",
      "high": "14.755",
      "low": "13.81",
      "close": "13.82",
      "volume": "30942800"
    },
    {
      "date": "2023-06-08",
      "open": "13.85",
      "high": "14.165",
      "low": "13.65",
      "close": "14.05",
      "volume": "17716650"
    },
    {
      "date": "2023-06-09",
      "open": "14.26",
      "high": "14.86",
      "low": "13.83",
      "close": "13.87",
      "volume": "25896730"
    },
    {
      "date": "2023-06-12",
      "open": "14.03",
      "high": "14.69",
      "low": "13.61",
      "close": "14.00",
      "volume": "33828260"
    },
    {
      "date": "2023-06-13",
      "open": "14.22",
      "high": "15.46",
      "low": "14.095",
      "close": "15.25",
      "volume": "46597660"
    },
    {
      "date": "2023-06-14",
      "open": "15.17",
      "high": "15.39",
      "low": "14.52",
      "close": "14.74",
      "volume": "34759570"
    },
    {
      "date": "2023-06-15",
      "open": "14.48",
      "high": "15.575",
      "low": "14.39",
      "close": "15.24",
      "volume": "33097510"
    },
    {
      "date": "2023-06-16",
      "open": "15.30",
      "high": "16.09",
      "low": "14.73",
      "close": "14.88",
      "volume": "92230370"
    },
    {
      "date": "2023-06-20",
      "open": "15.24",
      "high": "15.83",
      "low": "15.06",
      "close": "15.70",
      "volume": "39557130"
    },
    {
      "date": "2023-06-21",
      "open": "15.95",
      "high": "16.32",
      "low": "14.41",
      "close": "14.62",
      "volume": "49422020"
    },
    {
      "date": "2023-06-22",
      "open": "14.40",
      "high": "14.65",
      "low": "14.02",
      "close": "14.15",
      "volume": "25705610"
    },
    {
      "date": "2023-06-23",
      "open": "13.96",
      "high": "14.02",
      "low": "13.50",
      "close": "13.53",
      "volume": "23978210"
    },
    {
      "date": "2023-06-26",
      "open": "13.59",
      "high": "13.97",
      "low": "13.38",
      "close": "13.45",
      "volume": "21634500"
    },
    {
      "date": "2023-06-27",
      "open": "13.72",
      "high": "13.95",
      "low": "13.30",
      "close": "13.94",
      "volume": "27593820"
    },
    {
      "date": "2023-06-28",
      "open": "13.90",
      "high": "14.87",
      "low": "13.82",
      "close": "14.64",
      "volume": "32296430"
    },
    {
      "date": "2023-06-29",
      "open": "14.74",
      "high": "16.01",
      "low": "14.61",
      "close": "16.01",
      "volume": "48833730"
    },
    {
      "date": "2023-06-30",
      "open": "16.22",
      "high": "16.75",
      "low": "15.78",
      "close": "16.66",
      "volume": "40422800"
    },
    {
      "date": "2023-07-03",
      "open": "17.84",
      "high": "19.70",
      "low": "17.80",
      "close": "19.56",
      "volume": "78999840"
    },
    {
      "date": "2023-07-05",
      "open": "20.705",
      "high": "21.05",
      "low": "19.435",
      "close": "20.43",
      "volume": "118923400"
    },
    {
      "date": "2023-07-06",
      "open": "20.05",
      "high": "21.7699",
      "low": "19.64",
      "close": "21.62",
      "volume": "99871580"
    },
    {
      "date": "2023-07-07",
      "open": "22.89",
      "high": "25.63",
      "low": "22.60",
      "close": "24.70",
      "volume": "232047300"
    },
    {
      "date": "2023-07-10",
      "open": "25.52",
      "high": "26.61",
      "low": "23.58",
      "close": "25.51",
      "volume": "174169400"
    },
    {
      "date": "2023-07-11",
      "open": "24.81",
      "high": "25.74",
      "low": "24.31",
      "close": "24.85",
      "volume": "94875320"
    },
    {
      "date": "2023-07-12",
      "open": "25.41",
      "high": "26.261",
      "low": "23.71",
      "close": "25.91",
      "volume": "107585800"
    },
    {
      "date": "2023-07-13",
      "open": "25.82",
      "high": "26.89",
      "low": "25.18",
      "close": "25.52",
      "volume": "100021300"
    },
    {
      "date": "2023-07-14",
      "open": "25.35",
      "high": "25.79",
      "low": "24.54",
      "close": "24.82",
      "volume": "55642060"
    },
    {
      "date": "2023-07-17",
      "open": "24.01",
      "high": "24.58",
      "low": "23.24",
      "close": "23.99",
      "volume": "67075980"
    },
    {
      "date": "2023-07-18",
      "open": "23.89",
      "high": "25.83",
      "low": "23.74",
      "close": "24.69",
      "volume": "66479520"
    },
    {
      "date": "2023-07-19",
      "open": "25.38",
      "high": "26.03",
      "low": "24.645",
      "close": "24.83",
      "volume": "56564950"
    },
    {
      "date": "2023-07-20",
      "open": "24.45",
      "high": "26.14",
      "low": "23.85",
      "close": "25.81",
      "volume": "79330340"
    },
    {
      "date": "2023-07-21",
      "open": "26.50",
      "high": "27.16",
      "low": "24.32",
      "close": "25.27",
      "volume": "80944770"
    },
    {
      "date": "2023-07-24",
      "open": "25.29",
      "high": "26.37",
      "low": "24.7406",
      "close": "25.81",
      "volume": "59700560"
    },
    {
      "date": "2023-07-25",
      "open": "25.98",
      "high": "26.56",
      "low": "25.19",
      "close": "25.35",
      "volume": "45926600"
    },
    {
      "date": "2023-07-26",
      "open": "25.50",
      "high": "27.62",
      "low": "25.45",
      "close": "27.15",
      "volume": "73715860"
    },
    {
      "date": "2023-07-27",
      "open": "28.04",
      "high": "28.06",
      "low": "25.885",
      "close": "26.05",
      "volume": "66937630"
    },
    {
      "date": "2023-07-28",
      "open": "26.66",
      "high": "27.4695",
      "low": "26.33",
      "close": "26.94",
      "volume": "48754280"
    },
    {
      "date": "2023-07-31",
      "open": "27.01",
      "high": "27.78",
      "low": "26.61",
      "close": "27.64",
      "volume": "37941550"
    },
    {
      "date": "2023-08-01",
      "open": "27.19",
      "high": "27.6352",
      "low": "26.35",
      "close": "27.30",
      "volume": "40332440"
    },
    {
      "date": "2023-08-02",
      "open": "26.42",
      "high": "26.48",
      "low": "24.84",
      "close": "25.91",
      "volume": "48226670"
    },
    {
      "date": "2023-08-03",
      "open": "25.37",
      "high": "27.01",
      "low": "25.35",
      "close": "26.50",
      "volume": "31737390"
    },
    {
      "date": "2023-08-04",
      "open": "26.83",
      "high": "26.83",
      "low": "25.18",
      "close": "25.26",
      "volume": "33547730"
    },
    {
      "date": "2023-08-07",
      "open": "25.69",
      "high": "25.74",
      "low": "23.63",
      "close": "24.28",
      "volume": "38325760"
    },
    {
      "date": "2023-08-08",
      "open": "23.78",
      "high": "25.2493",
      "low": "23.60",
      "close": "24.80",
      "volume": "57613390"
    },
    {
      "date": "2023-08-09",
      "open": "24.83",
      "high": "25.73",
      "low": "22.26",
      "close": "22.35",
      "volume": "84645940"
    },
    {
      "date": "2023-08-10",
      "open": "22.66",
      "high": "22.90",
      "low": "21.51",
      "close": "21.91",
      "volume": "50575830"
    },
    {
      "date": "2023-08-11",
      "open": "21.98",
      "high": "21.98",
      "low": "21.28",
      "close": "21.57",
      "volume": "31238910"
    },
    {
      "date": "2023-08-14",
      "open": "20.90",
      "high": "21.80",
      "low": "20.52",
      "close": "21.56",
      "volume": "33997040"
    },
    {
      "date": "2023-08-15",
      "open": "21.66",
      "high": "21.86",
      "low": "20.45",
      "close": "20.78",
      "volume": "31758230"
    },
    {
      "date": "2023-08-16",
      "open": "20.375",
      "high": "21.45",
      "low": "20.20",
      "close": "21.04",
      "volume": "32188430"
    },
    {
      "date": "2023-08-17",
      "open": "21.06",
      "high": "21.80",
      "low": "20.66",
      "close": "20.95",
      "volume": "34911580"
    },
    {
      "date": "2023-08-18",
      "open": "20.25",
      "high": "21.17",
      "low": "20.18",
      "close": "20.78",
      "volume": "25943990"
    },
    {
      "date": "2023-08-21",
      "open": "20.86",
      "high": "21.32",
      "low": "20.74",
      "close": "21.18",
      "volume": "21257500"
    },
    {
      "date": "2023-08-22",
      "open": "21.38",
      "high": "21.47",
      "low": "19.77",
      "close": "20.08",
      "volume": "30521680"
    },
    {
      "date": "2023-08-23",
      "open": "19.76",
      "high": "20.49",
      "low": "19.61",
      "close": "20.32",
      "volume": "17583140"
    },
    {
      "date": "2023-08-24",
      "open": "20.20",
      "high": "20.265",
      "low": "19.48",
      "close": "19.64",
      "volume": "18934000"
    },
    {
      "date": "2023-08-25",
      "open": "19.92",
      "high": "20.325",
      "low": "19.57",
      "close": "20.07",
      "volume": "17059390"
    },
    {
      "date": "2023-08-28",
      "open": "20.30",
      "high": "20.74",
      "low": "19.98",
      "close": "20.53",
      "volume": "14795200"
    },
    {
      "date": "2023-08-29",
      "open": "20.38",
      "high": "22.33",
      "low": "20.3519",
      "close": "22.31",
      "volume": "33698400"
    },
    {
      "date": "2023-08-30",
      "open": "22.09",
      "high": "22.92",
      "low": "21.98",
      "close": "22.88",
      "volume": "22796350"
    },
    {
      "date": "2023-08-31",
      "open": "23.03",
      "high": "23.455",
      "low": "22.365",
      "close": "22.73",
      "volume": "26642540"
    },
    {
      "date": "2023-09-01",
      "open": "23.00",
      "high": "23.755",
      "low": "22.46",
      "close": "23.31",
      "volume": "26403030"
    },
    {
      "date": "2023-09-05",
      "open": "23.17",
      "high": "23.7101",
      "low": "23.12",
      "close": "23.39",
      "volume": "18911840"
    },
    {
      "date": "2023-09-06",
      "open": "23.25",
      "high": "23.42",
      "low": "22.501",
      "close": "23.26",
      "volume": "18103690"
    },
    {
      "date": "2023-09-07",
      "open": "22.49",
      "high": "23.49",
      "low": "22.43",
      "close": "23.42",
      "volume": "18546420"
    },
    {
      "date": "2023-09-08",
      "open": "23.40",
      "high": "23.74",
      "low": "22.76",
      "close": "23.10",
      "volume": "19088320"
    },
    {
      "date": "2023-09-11",
      "open": "23.50",
      "high": "23.95",
      "low": "22.89",
      "close": "23.41",
      "volume": "26320140"
    },
    {
      "date": "2023-09-12",
      "open": "23.21",
      "high": "24.46",
      "low": "23.06",
      "close": "23.58",
      "volume": "23942120"
    },
    {
      "date": "2023-09-13",
      "open": "23.59",
      "high": "23.76",
      "low": "23.205",
      "close": "23.25",
      "volume": "15641910"
    },
    {
      "date": "2023-09-14",
      "open": "23.25",
      "high": "24.17",
      "low": "23.19",
      "close": "24.11",
      "volume": "21598440"
    },
    {
      "date": "2023-09-15",
      "open": "24.24",
      "high": "24.62",
      "low": "23.68",
      "close": "24.18",
      "volume": "38433190"
    },
    {
      "date": "2023-09-18",
      "open": "24.03",
      "high": "24.4212",
      "low": "23.41",
      "close": "23.71",
      "volume": "20517540"
    },
    {
      "date": "2023-09-19",
      "open": "23.50",
      "high": "23.51",
      "low": "21.81",
      "close": "22.74",
      "volume": "33672800"
    },
    {
      "date": "2023-09-20",
      "open": "22.96",
      "high": "23.42",
      "low": "22.38",
      "close": "22.40",
      "volume": "19550800"
    },
    {
      "date": "2023-09-21",
      "open": "21.80",
      "high": "22.20",
      "low": "21.52",
      "close": "21.53",
      "volume": "20032780"
    },
    {
      "date": "2023-09-22",
      "open": "21.60",
      "high": "21.93",
      "low": "20.58",
      "close": "20.59",
      "volume": "24225660"
    },
    {
      "date": "2023-09-25",
      "open": "20.40",
      "high": "21.67",
      "low": "20.03",
      "close": "21.13",
      "volume": "24477000"
    },
    {
      "date": "2023-09-26",
      "open": "21.50",
      "high": "22.67",
      "low": "21.10",
      "close": "22.26",
      "volume": "37062070"
    },
    {
      "date": "2023-09-27",
      "open": "22.64",
      "high": "23.33",
      "low": "21.99",
      "close": "23.05",
      "volume": "31254140"
    },
    {
      "date": "2023-09-28",
      "open": "23.02",
      "high": "23.24",
      "low": "22.23",
      "close": "23.08",
      "volume": "23054260"
    },
    {
      "date": "2023-09-29",
      "open": "23.45",
      "high": "24.50",
      "low": "23.39",
      "close": "24.28",
      "volume": "35885810"
    },
    {
      "date": "2023-10-02",
      "open": "23.93",
      "high": "24.87",
      "low": "23.37",
      "close": "23.66",
      "volume": "49561600"
    },
    {
      "date": "2023-10-03",
      "open": "23.18",
      "high": "23.4198",
      "low": "21.56",
      "close": "21.69",
      "volume": "42257520"
    },
    {
      "date": "2023-10-04",
      "open": "21.73",
      "high": "23.74",
      "low": "21.5827",
      "close": "23.69",
      "volume": "48606000"
    },
    {
      "date": "2023-10-05",
      "open": "21.20",
      "high": "21.39",
      "low": "18.01",
      "close": "18.27",
      "volume": "189851600"
    },
    {
      "date": "2023-10-06",
      "open": "17.725",
      "high": "19.00",
      "low": "17.65",
      "close": "18.92",
      "volume": "120814400"
    },
    {
      "date": "2023-10-09",
      "open": "18.29",
      "high": "18.97",
      "low": "17.788",
      "close": "18.78",
      "volume": "51715350"
    },
    {
      "date": "2023-10-10",
      "open": "19.35",
      "high": "19.98",
      "low": "19.1099",
      "close": "19.64",
      "volume": "54126040"
    },
    {
      "date": "2023-10-11",
      "open": "19.82",
      "high": "20.19",
      "low": "19.10",
      "close": "19.37",
      "volume": "41638140"
    },
    {
      "date": "2023-10-12",
      "open": "19.36",
      "high": "19.89",
      "low": "18.72",
      "close": "19.33",
      "volume": "37700430"
    },
    {
      "date": "2023-10-13",
      "open": "19.27",
      "high": "19.465",
      "low": "18.78",
      "close": "19.30",
      "volume": "29359800"
    },
    {
      "date": "2023-10-16",
      "open": "19.20",
      "high": "19.79",
      "low": "19.13",
      "close": "19.66",
      "volume": "21031110"
    },
    {
      "date": "2023-10-17",
      "open": "19.28",
      "high": "20.22",
      "low": "19.21",
      "close": "19.90",
      "volume": "34080270"
    },
    {
      "date": "2023-10-18",
      "open": "19.71",
      "high": "19.73",
      "low": "17.90",
      "close": "18.09",
      "volume": "45912240"
    },
    {
      "date": "2023-10-19",
      "open": "17.80",
      "high": "17.99",
      "low": "17.07",
      "close": "17.16",
      "volume": "41422980"
    },
    {
      "date": "2023-10-20",
      "open": "17.02",
      "high": "17.39",
      "low": "16.6215",
      "close": "16.72",
      "volume": "30832860"
    },
    {
      "date": "2023-10-23",
      "open": "16.55",
      "high": "17.65",
      "low": "16.09",
      "close": "17.07",
      "volume": "30193340"
    },
    {
      "date": "2023-10-24",
      "open": "17.30",
      "high": "17.65",
      "low": "16.99",
      "close": "17.43",
      "volume": "23001770"
    },
    {
      "date": "2023-10-25",
      "open": "17.31",
      "high": "17.60",
      "low": "16.96",
      "close": "17.02",
      "volume": "21207170"
    },
    {
      "date": "2023-10-26",
      "open": "16.95",
      "high": "17.01",
      "low": "15.88",
      "close": "16.17",
      "volume": "29444900"
    },
    {
      "date": "2023-10-27",
      "open": "16.71",
      "high": "16.81",
      "low": "15.93",
      "close": "16.01",
      "volume": "23930280"
    },
    {
      "date": "2023-10-30",
      "open": "16.06",
      "high": "16.25",
      "low": "15.29",
      "close": "15.72",
      "volume": "28495560"
    },
    {
      "date": "2023-10-31",
      "open": "15.71",
      "high": "16.43",
      "low": "15.45",
      "close": "16.22",
      "volume": "42227120"
    },
    {
      "date": "2023-11-01",
      "open": "16.25",
      "high": "16.299",
      "low": "15.89",
      "close": "16.13",
      "volume": "18125360"
    },
    {
      "date": "2023-11-02",
      "open": "16.68",
      "high": "17.90",
      "low": "16.62",
      "close": "17.59",
      "volume": "42818680"
    },
    {
      "date": "2023-11-03",
      "open": "17.95",
      "high": "18.435",
      "low": "17.63",
      "close": "17.71",
      "volume": "31536030"
    },
    {
      "date": "2023-11-06",
      "open": "18.01",
      "high": "18.15",
      "low": "16.885",
      "close": "17.18",
      "volume": "29082950"
    },
    {
      "date": "2023-11-07",
      "open": "17.13",
      "high": "17.53",
      "low": "16.76",
      "close": "17.42",
      "volume": "45393280"
    },
    {
      "date": "2023-11-08",
      "open": "18.58",
      "high": "18.7699",
      "low": "16.33",
      "close": "17.00",
      "volume": "121273500"
    },
    {
      "date": "2023-11-09",
      "open": "16.88",
      "high": "17.37",
      "low": "15.325",
      "close": "15.33",
      "volume": "67877260"
    },
    {
      "date": "2023-11-10",
      "open": "15.42",
      "high": "15.7602",
      "low": "15.12",
      "close": "15.40",
      "volume": "48685680"
    },
    {
      "date": "2023-11-13",
      "open": "15.35",
      "high": "16.38",
      "low": "15.28",
      "close": "16.19",
      "volume": "38041900"
    },
    {
      "date": "2023-11-14",
      "open": "16.85",
      "high": "17.2181",
      "low": "16.57",
      "close": "16.90",
      "volume": "43215650"
    },
    {
      "date": "2023-11-15",
      "open": "16.57",
      "high": "17.75",
      "low": "16.25",
      "close": "17.24",
      "volume": "52207490"
    },
    {
      "date": "2023-11-16",
      "open": "17.08",
      "high": "17.15",
      "low": "15.93",
      "close": "16.39",
      "volume": "36672160"
    },
    {
      "date": "2023-11-17",
      "open": "16.48",
      "high": "16.95",
      "low": "16.30",
      "close": "16.70",
      "volume": "30371170"
    },
    {
      "date": "2023-11-20",
      "open": "16.89",
      "high": "17.16",
      "low": "16.73",
      "close": "16.93",
      "volume": "23650200"
    },
    {
      "date": "2023-11-21",
      "open": "16.70",
      "high": "16.99",
      "low": "15.715",
      "close": "15.72",
      "volume": "38697270"
    },
    {
      "date": "2023-11-22",
      "open": "15.968",
      "high": "16.14",
      "low": "15.73",
      "close": "15.98",
      "volume": "20241160"
    },
    {
      "date": "2023-11-24",
      "open": "15.98",
      "high": "16.47",
      "low": "15.78",
      "close": "16.43",
      "volume": "15188390"
    },
    {
      "date": "2023-11-27",
      "open": "16.38",
      "high": "16.77",
      "low": "16.10",
      "close": "16.66",
      "volume": "24763940"
    },
    {
      "date": "2023-11-28",
      "open": "16.71",
      "high": "17.43",
      "low": "16.17",
      "close": "17.42",
      "volume": "37881920"
    },
    {
      "date": "2023-11-29",
      "open": "17.70",
      "high": "18.27",
      "low": "17.26",
      "close": "17.32",
      "volume": "47888050"
    },
    {
      "date": "2023-11-30",
      "open": "17.50",
      "high": "17.59",
      "low": "16.69",
      "close": "16.76",
      "volume": "28376630"
    },
    {
      "date": "2023-12-01",
      "open": "16.805",
      "high": "18.085",
      "low": "16.62",
      "close": "18.03",
      "volume": "39709140"
    },
    {
      "date": "2023-12-04",
      "open": "17.76",
      "high": "18.25",
      "low": "17.51",
      "close": "17.74",
      "volume": "31666430"
    },
    {
      "date": "2023-12-05",
      "open": "17.60",
      "high": "18.02",
      "low": "17.2912",
      "close": "17.41",
      "volume": "23840350"
    },
    {
      "date": "2023-12-06",
      "open": "17.65",
      "high": "19.42",
      "low": "17.40",
      "close": "18.38",
      "volume": "59282770"
    },
    {
      "date": "2023-12-07",
      "open": "18.95",
      "high": "19.23",
      "low": "18.30",
      "close": "19.19",
      "volume": "37582960"
    },
    {
      "date": "2023-12-08",
      "open": "19.04",
      "high": "19.55",
      "low": "18.62",
      "close": "19.04",
      "volume": "34974800"
    },
    {
      "date": "2023-12-11",
      "open": "19.11",
      "high": "19.29",
      "low": "18.77",
      "close": "18.95",
      "volume": "17753040"
    },
    {
      "date": "2023-12-12",
      "open": "18.91",
      "high": "18.91",
      "low": "17.75",
      "close": "18.21",
      "volume": "33865530"
    },
    {
      "date": "2023-12-13",
      "open": "18.10",
      "high": "19.69",
      "low": "17.94",
      "close": "19.68",
      "volume": "46247660"
    },
    {
      "date": "2023-12-14",
      "open": "20.315",
      "high": "22.535",
      "low": "20.30",
      "close": "22.43",
      "volume": "82961230"
    },
    {
      "date": "2023-12-15",
      "open": "22.75",
      "high": "22.995",
      "low": "21.65",
      "close": "22.83",
      "volume": "59197270"
    },
    {
      "date": "2023-12-18",
      "open": "22.60",
      "high": "24.17",
      "low": "22.52",
      "close": "23.80",
      "volume": "46402260"
    },
    {
      "date": "2023-12-19",
      "open": "23.96",
      "high": "24.52",
      "low": "23.82",
      "close": "24.35",
      "volume": "37545490"
    },
    {
      "date": "2023-12-20",
      "open": "24.05",
      "high": "24.565",
      "low": "23.15",
      "close": "23.18",
      "volume": "38421040"
    },
    {
      "date": "2023-12-21",
      "open": "23.54",
      "high": "24.12",
      "low": "23.40",
      "close": "23.58",
      "volume": "27720770"
    },
    {
      "date": "2023-12-22",
      "open": "23.73",
      "high": "23.7874",
      "low": "22.80",
      "close": "23.21",
      "volume": "23996840"
    },
    {
      "date": "2023-12-26",
      "open": "23.47",
      "high": "24.615",
      "low": "23.31",
      "close": "23.59",
      "volume": "30450110"
    },
    {
      "date": "2023-12-27",
      "open": "23.80",
      "high": "23.82",
      "low": "23.14",
      "close": "23.73",
      "volume": "22593340"
    },
    {
      "date": "2023-12-28",
      "open": "23.68",
      "high": "24.30",
      "low": "23.50",
      "close": "23.54",
      "volume": "25289550"
    },
    {
      "date": "2023-12-29",
      "open": "23.60",
      "high": "23.93",
      "low": "23.10",
      "close": "23.46",
      "volume": "21364480"
    },
    {
      "date": "2024-01-02",
      "open": "21.855",
      "high": "21.94",
      "low": "20.76",
      "close": "21.10",
      "volume": "49626290"
    },
    {
      "date": "2024-01-03",
      "open": "20.53",
      "high": "20.66",
      "low": "19.66",
      "close": "20.32",
      "volume": "35634530"
    },
    {
      "date": "2024-01-04",
      "open": "19.92",
      "high": "20.295",
      "low": "19.475",
      "close": "19.50",
      "volume": "28452980"
    },
    {
      "date": "2024-01-05",
      "open": "19.38",
      "high": "19.90",
      "low": "19.00",
      "close": "19.08",
      "volume": "27468400"
    },
    {
      "date": "2024-01-08",
      "open": "19.06",
      "high": "19.58",
      "low": "18.89",
      "close": "19.58",
      "volume": "18745510"
    },
    {
      "date": "2024-01-09",
      "open": "19.58",
      "high": "19.759",
      "low": "19.16",
      "close": "19.25",
      "volume": "18402980"
    },
    {
      "date": "2024-01-10",
      "open": "19.29",
      "high": "19.39",
      "low": "18.88",
      "close": "19.07",
      "volume": "14916700"
    },
    {
      "date": "2024-01-11",
      "open": "18.88",
      "high": "19.12",
      "low": "18.2812",
      "close": "18.79",
      "volume": "22677600"
    },
    {
      "date": "2024-01-12",
      "open": "18.445",
      "high": "18.865",
      "low": "17.78",
      "close": "18.06",
      "volume": "29742180"
    },
    {
      "date": "2024-01-16",
      "open": "17.72",
      "high": "18.02",
      "low": "17.075",
      "close": "17.82",
      "volume": "21092760"
    },
    {
      "date": "2024-01-17",
      "open": "17.05",
      "high": "17.16",
      "low": "16.28",
      "close": "16.76",
      "volume": "45224110"
    },
    {
      "date": "2024-01-18",
      "open": "17.00",
      "high": "17.01",
      "low": "15.36",
      "close": "15.74",
      "volume": "54757070"
    },
    {
      "date": "2024-01-19",
      "open": "15.74",
      "high": "15.86",
      "low": "15.16",
      "close": "15.48",
      "volume": "38881360"
    },
    {
      "date": "2024-01-22",
      "open": "15.54",
      "high": "16.81",
      "low": "15.4201",
      "close": "16.03",
      "volume": "35812440"
    },
    {
      "date": "2024-01-23",
      "open": "16.625",
      "high": "16.86",
      "low": "15.8427",
      "close": "16.04",
      "volume": "32649220"
    },
    {
      "date": "2024-01-24",
      "open": "16.345",
      "high": "16.49",
      "low": "15.25",
      "close": "15.34",
      "volume": "35331520"
    },
    {
      "date": "2024-01-25",
      "open": "15.00",
      "high": "15.29",
      "low": "14.59",
      "close": "15.00",
      "volume": "38654030"
    },
    {
      "date": "2024-01-26",
      "open": "15.13",
      "high": "15.48",
      "low": "15.04",
      "close": "15.29",
      "volume": "25757670"
    },
    {
      "date": "2024-01-29",
      "open": "15.43",
      "high": "16.14",
      "low": "15.03",
      "close": "16.12",
      "volume": "37754800"
    },
    {
      "date": "2024-01-30",
      "open": "16.00",
      "high": "16.31",
      "low": "15.65",
      "close": "15.66",
      "volume": "26006310"
    },
    {
      "date": "2024-01-31",
      "open": "15.60",
      "high": "16.25",
      "low": "15.31",
      "close": "15.31",
      "volume": "31526280"
    },
    {
      "date": "2024-02-01",
      "open": "15.54",
      "high": "15.76",
      "low": "14.97",
      "close": "15.53",
      "volume": "24103550"
    },
    {
      "date": "2024-02-02",
      "open": "15.25",
      "high": "15.66",
      "low": "15.00",
      "close": "15.60",
      "volume": "24617490"
    },
    {
      "date": "2024-02-05",
      "open": "15.30",
      "high": "15.35",
      "low": "14.73",
      "close": "14.94",
      "volume": "29518360"
    },
    {
      "date": "2024-02-06",
      "open": "15.03",
      "high": "15.53",
      "low": "14.735",
      "close": "15.50",
      "volume": "27700660"
    },
    {
      "date": "2024-02-07",
      "open": "15.64",
      "high": "15.765",
      "low": "15.11",
      "close": "15.17",
      "volume": "21062460"
    },
    {
      "date": "2024-02-08",
      "open": "15.20",
      "high": "16.12",
      "low": "15.15",
      "close": "16.11",
      "volume": "58211480"
    },
    {
      "date": "2024-02-09",
      "open": "16.57",
      "high": "16.84",
      "low": "16.27",
      "close": "16.68",
      "volume": "41743400"
    },
    {
      "date": "2024-02-12",
      "open": "15.96",
      "high": "16.80",
      "low": "15.85",
      "close": "16.33",
      "volume": "37615610"
    },
    {
      "date": "2024-02-13",
      "open": "15.56",
      "high": "15.58",
      "low": "15.035",
      "close": "15.38",
      "volume": "37078830"
    },
    {
      "date": "2024-02-14",
      "open": "15.595",
      "high": "15.83",
      "low": "15.37",
      "close": "15.54",
      "volume": "23707290"
    },
    {
      "date": "2024-02-15",
      "open": "15.60",
      "high": "16.55",
      "low": "15.57",
      "close": "16.35",
      "volume": "36312640"
    },
    {
      "date": "2024-02-16",
      "open": "16.20",
      "high": "16.73",
      "low": "16.065",
      "close": "16.30",
      "volume": "25352540"
    },
    {
      "date": "2024-02-20",
      "open": "16.198",
      "high": "16.50",
      "low": "15.46",
      "close": "15.89",
      "volume": "27029080"
    },
    {
      "date": "2024-02-21",
      "open": "15.70",
      "high": "16.095",
      "low": "15.18",
      "close": "15.39",
      "volume": "52420990"
    },
    {
      "date": "2024-02-22",
      "open": "11.98",
      "high": "12.25",
      "low": "11.06",
      "close": "11.45",
      "volume": "191810400"
    },
    {
      "date": "2024-02-23",
      "open": "10.92",
      "high": "11.02",
      "low": "10.06",
      "close": "10.07",
      "volume": "123712600"
    },
    {
      "date": "2024-02-26",
      "open": "10.21",
      "high": "10.92",
      "low": "10.05",
      "close": "10.70",
      "volume": "71793320"
    },
    {
      "date": "2024-02-27",
      "open": "10.97",
      "high": "11.25",
      "low": "10.56",
      "close": "11.14",
      "volume": "62590410"
    },
    {
      "date": "2024-02-28",
      "open": "11.04",
      "high": "11.54",
      "low": "10.77",
      "close": "11.30",
      "volume": "49669930"
    },
    {
      "date": "2024-02-29",
      "open": "11.51",
      "high": "11.7599",
      "low": "11.01",
      "close": "11.32",
      "volume": "48676840"
    },
    {
      "date": "2024-03-01",
      "open": "11.20",
      "high": "11.59",
      "low": "11.01",
      "close": "11.35",
      "volume": "30529400"
    },
    {
      "date": "2024-03-04",
      "open": "10.89",
      "high": "11.08",
      "low": "10.55",
      "close": "10.91",
      "volume": "50173390"
    },
    {
      "date": "2024-03-05",
      "open": "10.73",
      "high": "11.195",
      "low": "10.64",
      "close": "10.93",
      "volume": "35772140"
    },
    {
      "date": "2024-03-06",
      "open": "10.99",
      "high": "11.125",
      "low": "10.735",
      "close": "11.03",
      "volume": "25005910"
    },
    {
      "date": "2024-03-07",
      "open": "11.58",
      "high": "12.74",
      "low": "11.045",
      "close": "12.51",
      "volume": "153631400"
    },
    {
      "date": "2024-03-08",
      "open": "13.13",
      "high": "13.64",
      "low": "12.425",
      "close": "12.78",
      "volume": "108217200"
    },
    {
      "date": "2024-03-11",
      "open": "12.87",
      "high": "13.52",
      "low": "12.555",
      "close": "12.69",
      "volume": "57973670"
    },
    {
      "date": "2024-03-12",
      "open": "12.75",
      "high": "12.88",
      "low": "11.97",
      "close": "12.37",
      "volume": "39465860"
    },
    {
      "date": "2024-03-13",
      "open": "11.95",
      "high": "12.37",
      "low": "11.645",
      "close": "11.71",
      "volume": "37043050"
    },
    {
      "date": "2024-03-14",
      "open": "11.52",
      "high": "11.59",
      "low": "10.54",
      "close": "10.69",
      "volume": "60056430"
    },
    {
      "date": "2024-03-15",
      "open": "11.01",
      "high": "11.2888",
      "low": "10.8741",
      "close": "11.04",
      "volume": "48372650"
    },
    {
      "date": "2024-03-18",
      "open": "11.19",
      "high": "11.56",
      "low": "10.76",
      "close": "11.40",
      "volume": "39248410"
    },
    {
      "date": "2024-03-19",
      "open": "11.16",
      "high": "11.38",
      "low": "10.97",
      "close": "11.26",
      "volume": "28605140"
    },
    {
      "date": "2024-03-20",
      "open": "11.20",
      "high": "11.46",
      "low": "10.96",
      "close": "11.36",
      "volume": "32066120"
    },
    {
      "date": "2024-03-21",
      "open": "11.40",
      "high": "11.42",
      "low": "11.08",
      "close": "11.17",
      "volume": "25258620"
    },
    {
      "date": "2024-03-22",
      "open": "11.02",
      "high": "11.07",
      "low": "10.71",
      "close": "10.80",
      "volume": "29143120"
    },
    {
      "date": "2024-03-25",
      "open": "10.66",
      "high": "11.13",
      "low": "10.36",
      "close": "10.65",
      "volume": "50616060"
    },
    {
      "date": "2024-03-26",
      "open": "10.85",
      "high": "11.035",
      "low": "10.50",
      "close": "10.52",
      "volume": "33932030"
    },
    {
      "date": "2024-03-27",
      "open": "10.64",
      "high": "11.07",
      "low": "10.48",
      "close": "10.99",
      "volume": "34816180"
    },
    {
      "date": "2024-03-28",
      "open": "10.88",
      "high": "11.495",
      "low": "10.88",
      "close": "10.95",
      "volume": "43231890"
    },
    {
      "date": "2024-04-01",
      "open": "10.99",
      "high": "11.13",
      "low": "10.78",
      "close": "11.09",
      "volume": "23816110"
    },
    {
      "date": "2024-04-02",
      "open": "10.77",
      "high": "10.80",
      "low": "10.26",
      "close": "10.51",
      "volume": "43195030"
    },
    {
      "date": "2024-04-03",
      "open": "10.46",
      "high": "10.80",
      "low": "10.37",
      "close": "10.54",
      "volume": "33463240"
    },
    {
      "date": "2024-04-04",
      "open": "10.63",
      "high": "10.71",
      "low": "10.13",
      "close": "10.13",
      "volume": "42058340"
    },
    {
      "date": "2024-04-05",
      "open": "10.11",
      "high": "10.365",
      "low": "10.01",
      "close": "10.10",
      "volume": "37404440"
    },
    {
      "date": "2024-04-08",
      "open": "10.19",
      "high": "10.495",
      "low": "10.16",
      "close": "10.44",
      "volume": "28700460"
    },
    {
      "date": "2024-04-09",
      "open": "10.45",
      "high": "10.69",
      "low": "10.39",
      "close": "10.63",
      "volume": "27209410"
    },
    {
      "date": "2024-04-10",
      "open": "10.25",
      "high": "10.42",
      "low": "10.11",
      "close": "10.27",
      "volume": "30300750"
    },
    {
      "date": "2024-04-11",
      "open": "10.25",
      "high": "10.30",
      "low": "9.38",
      "close": "9.57",
      "volume": "80132280"
    },
    {
      "date": "2024-04-12",
      "open": "9.48",
      "high": "9.51",
      "low": "9.08",
      "close": "9.13",
      "volume": "57909460"
    },
    {
      "date": "2024-04-15",
      "open": "9.12",
      "high": "9.17",
      "low": "8.32",
      "close": "8.40",
      "volume": "82423870"
    },
    {
      "date": "2024-04-16",
      "open": "8.365",
      "high": "8.87",
      "low": "8.26",
      "close": "8.71",
      "volume": "51527130"
    },
    {
      "date": "2024-04-17",
      "open": "8.75",
      "high": "9.01",
      "low": "8.73",
      "close": "8.74",
      "volume": "32606890"
    },
    {
      "date": "2024-04-18",
      "open": "8.70",
      "high": "9.08",
      "low": "8.38",
      "close": "8.83",
      "volume": "30808450"
    },
    {
      "date": "2024-04-19",
      "open": "8.66",
      "high": "8.89",
      "low": "8.57",
      "close": "8.63",
      "volume": "26728620"
    },
    {
      "date": "2024-04-22",
      "open": "8.46",
      "high": "8.86",
      "low": "8.315",
      "close": "8.79",
      "volume": "35054890"
    },
    {
      "date": "2024-04-23",
      "open": "8.72",
      "high": "9.24",
      "low": "8.685",
      "close": "9.04",
      "volume": "33568590"
    },
    {
      "date": "2024-04-24",
      "open": "9.16",
      "high": "9.20",
      "low": "8.6933",
      "close": "8.84",
      "volume": "34694490"
    },
    {
      "date": "2024-04-25",
      "open": "8.62",
      "high": "8.71",
      "low": "8.46",
      "close": "8.52",
      "volume": "21892060"
    },
    {
      "date": "2024-04-26",
      "open": "8.55",
      "high": "9.04",
      "low": "8.50",
      "close": "9.04",
      "volume": "28226130"
    },
    {
      "date": "2024-04-29",
      "open": "9.21",
      "high": "9.41",
      "low": "9.02",
      "close": "9.38",
      "volume": "30756640"
    },
    {
      "date": "2024-04-30",
      "open": "9.11",
      "high": "9.20",
      "low": "8.90",
      "close": "8.90",
      "volume": "23045090"
    },
    {
      "date": "2024-05-01",
      "open": "8.85",
      "high": "9.55",
      "low": "8.84",
      "close": "9.21",
      "volume": "27707980"
    },
    {
      "date": "2024-05-02",
      "open": "9.42",
      "high": "10.13",
      "low": "9.215",
      "close": "9.83",
      "volume": "54894030"
    },
    {
      "date": "2024-05-03",
      "open": "10.13",
      "high": "10.408",
      "low": "9.90",
      "close": "10.07",
      "volume": "47151950"
    },
    {
      "date": "2024-05-06",
      "open": "10.20",
      "high": "10.495",
      "low": "10.08",
      "close": "10.33",
      "volume": "30848940"
    },
    {
      "date": "2024-05-07",
      "open": "11.14",
      "high": "11.215",
      "low": "10.07",
      "close": "10.25",
      "volume": "98119550"
    },
    {
      "date": "2024-05-08",
      "open": "9.51",
      "high": "10.28",
      "low": "9.25",
      "close": "10.27",
      "volume": "67612810"
    },
    {
      "date": "2024-05-09",
      "open": "10.25",
      "high": "10.47",
      "low": "10.04",
      "close": "10.22",
      "volume": "31407530"
    },
    {
      "date": "2024-05-10",
      "open": "10.20",
      "high": "10.41",
      "low": "9.84",
      "close": "9.99",
      "volume": "32543760"
    },
    {
      "date": "2024-05-13",
      "open": "10.04",
      "high": "11.19",
      "low": "10.025",
      "close": "10.90",
      "volume": "65312720"
    },
    {
      "date": "2024-05-14",
      "open": "11.48",
      "high": "12.1299",
      "low": "11.11",
      "close": "11.19",
      "volume": "60966810"
    },
    {
      "date": "2024-05-15",
      "open": "11.06",
      "high": "11.14",
      "low": "10.14",
      "close": "10.20",
      "volume": "64347730"
    },
    {
      "date": "2024-05-16",
      "open": "10.24",
      "high": "10.41",
      "low": "10.08",
      "close": "10.13",
      "volume": "34749740"
    },
    {
      "date": "2024-05-17",
      "open": "10.07",
      "high": "10.51",
      "low": "9.89",
      "close": "10.50",
      "volume": "23884000"
    },
    {
      "date": "2024-05-20",
      "open": "10.43",
      "high": "10.60",
      "low": "10.21",
      "close": "10.28",
      "volume": "21629730"
    },
    {
      "date": "2024-05-21",
      "open": "10.24",
      "high": "10.35",
      "low": "9.98",
      "close": "10.05",
      "volume": "23584310"
    },
    {
      "date": "2024-05-22",
      "open": "10.02",
      "high": "10.74",
      "low": "9.94",
      "close": "10.70",
      "volume": "37629950"
    },
    {
      "date": "2024-05-23",
      "open": "10.55",
      "high": "10.5501",
      "low": "9.89",
      "close": "9.95",
      "volume": "37322220"
    },
    {
      "date": "2024-05-24",
      "open": "10.06",
      "high": "10.46",
      "low": "10.02",
      "close": "10.44",
      "volume": "25691350"
    },
    {
      "date": "2024-05-28",
      "open": "10.44",
      "high": "10.675",
      "low": "10.31",
      "close": "10.42",
      "volume": "22960260"
    },
    {
      "date": "2024-05-29",
      "open": "10.22",
      "high": "10.35",
      "low": "9.97",
      "close": "10.22",
      "volume": "19353800"
    },
    {
      "date": "2024-05-30",
      "open": "10.30",
      "high": "11.2286",
      "low": "10.255",
      "close": "10.97",
      "volume": "49178440"
    },
    {
      "date": "2024-05-31",
      "open": "10.84",
      "high": "11.10",
      "low": "10.47",
      "close": "10.92",
      "volume": "39955760"
    },
    {
      "date": "2024-06-03",
      "open": "11.128",
      "high": "11.42",
      "low": "10.64",
      "close": "11.40",
      "volume": "35600510"
    },
    {
      "date": "2024-06-04",
      "open": "11.305",
      "high": "11.55",
      "low": "11.12",
      "close": "11.22",
      "volume": "26634690"
    },
    {
      "date": "2024-06-05",
      "open": "11.26",
      "high": "11.51",
      "low": "11.0912",
      "close": "11.45",
      "volume": "24804620"
    },
    {
      "date": "2024-06-06",
      "open": "11.27",
      "high": "11.81",
      "low": "11.145",
      "close": "11.74",
      "volume": "28721400"
    },
    {
      "date": "2024-06-07",
      "open": "11.51",
      "high": "11.90",
      "low": "11.35",
      "close": "11.52",
      "volume": "24524470"
    },
    {
      "date": "2024-06-10",
      "open": "11.43",
      "high": "11.97",
      "low": "11.3809",
      "close": "11.87",
      "volume": "23170500"
    },
    {
      "date": "2024-06-11",
      "open": "11.76",
      "high": "11.90",
      "low": "11.52",
      "close": "11.83",
      "volume": "18333650"
    },
    {
      "date": "2024-06-12",
      "open": "12.25",
      "high": "12.46",
      "low": "11.73",
      "close": "11.80",
      "volume": "35059950"
    },
    {
      "date": "2024-06-13",
      "open": "11.83",
      "high": "11.89",
      "low": "11.07",
      "close": "11.11",
      "volume": "28689810"
    },
    {
      "date": "2024-06-14",
      "open": "10.92",
      "high": "11.235",
      "low": "10.81",
      "close": "10.88",
      "volume": "21323740"
    },
    {
      "date": "2024-06-17",
      "open": "10.88",
      "high": "11.105",
      "low": "10.65",
      "close": "10.96",
      "volume": "21250290"
    },
    {
      "date": "2024-06-18",
      "open": "10.83",
      "high": "11.21",
      "low": "10.71",
      "close": "11.02",
      "volume": "20047830"
    },
    {
      "date": "2024-06-20",
      "open": "10.77",
      "high": "10.8684",
      "low": "10.28",
      "close": "10.33",
      "volume": "31233700"
    },
    {
      "date": "2024-06-21",
      "open": "10.33",
      "high": "10.43",
      "low": "10.15",
      "close": "10.32",
      "volume": "33064030"
    },
    {
      "date": "2024-06-24",
      "open": "10.32",
      "high": "11.13",
      "low": "10.31",
      "close": "11.01",
      "volume": "31892140"
    },
    {
      "date": "2024-06-25",
      "open": "11.12",
      "high": "12.04",
      "low": "11.0701",
      "close": "11.96",
      "volume": "103089200"
    },
    {
      "date": "2024-06-26",
      "open": "16.33",
      "high": "16.35",
      "low": "14.17",
      "close": "14.74",
      "volume": "261980400"
    },
    {
      "date": "2024-06-27",
      "open": "13.96",
      "high": "14.668",
      "low": "13.43",
      "close": "14.47",
      "volume": "96798080"
    },
    {
      "date": "2024-06-28",
      "open": "14.49",
      "high": "15.12",
      "low": "13.21",
      "close": "13.42",
      "volume": "88110270"
    },
    {
      "date": "2024-07-01",
      "open": "13.46",
      "high": "14.51",
      "low": "13.31",
      "close": "13.92",
      "volume": "74020630"
    },
    {
      "date": "2024-07-02",
      "open": "14.27",
      "high": "15.18",
      "low": "13.9499",
      "close": "14.89",
      "volume": "88608930"
    },
    {
      "date": "2024-07-03",
      "open": "14.80",
      "high": "15.31",
      "low": "14.53",
      "close": "14.65",
      "volume": "52620510"
    },
    {
      "date": "2024-07-05",
      "open": "14.58",
      "high": "14.86",
      "low": "14.03",
      "close": "14.79",
      "volume": "37013130"
    },
    {
      "date": "2024-07-08",
      "open": "14.82",
      "high": "15.77",
      "low": "14.45",
      "close": "15.49",
      "volume": "56415280"
    },
    {
      "date": "2024-07-09",
      "open": "15.50",
      "high": "16.17",
      "low": "15.35",
      "close": "15.71",
      "volume": "49960240"
    },
    {
      "date": "2024-07-10",
      "open": "15.85",
      "high": "16.74",
      "low": "15.46",
      "close": "16.37",
      "volume": "55804570"
    },
    {
      "date": "2024-07-11",
      "open": "16.76",
      "high": "17.23",
      "low": "16.3301",
      "close": "16.76",
      "volume": "59239110"
    },
    {
      "date": "2024-07-12",
      "open": "16.75",
      "high": "18.855",
      "low": "16.75",
      "close": "18.11",
      "volume": "97340590"
    },
    {
      "date": "2024-07-15",
      "open": "17.76",
      "high": "17.94",
      "low": "17.02",
      "close": "17.50",
      "volume": "51315440"
    },
    {
      "date": "2024-07-16",
      "open": "17.72",
      "high": "18.35",
      "low": "17.27",
      "close": "17.94",
      "volume": "43966230"
    },
    {
      "date": "2024-07-17",
      "open": "17.495",
      "high": "18.49",
      "low": "16.94",
      "close": "17.19",
      "volume": "46766430"
    },
    {
      "date": "2024-07-18",
      "open": "17.42",
      "high": "17.48",
      "low": "16.45",
      "close": "16.90",
      "volume": "36840940"
    },
    {
      "date": "2024-07-19",
      "open": "16.50",
      "high": "17.025",
      "low": "16.33",
      "close": "16.75",
      "volume": "25909030"
    },
    {
      "date": "2024-07-22",
      "open": "17.04",
      "high": "17.445",
      "low": "16.84",
      "close": "17.22",
      "volume": "25562300"
    },
    {
      "date": "2024-07-23",
      "open": "17.11",
      "high": "17.5599",
      "low": "16.55",
      "close": "17.50",
      "volume": "23464280"
    },
    {
      "date": "2024-07-24",
      "open": "16.85",
      "high": "16.955",
      "low": "16.05",
      "close": "16.27",
      "volume": "38344420"
    },
    {
      "date": "2024-07-25",
      "open": "15.99",
      "high": "16.90",
      "low": "15.85",
      "close": "16.25",
      "volume": "27203630"
    },
    {
      "date": "2024-07-26",
      "open": "16.32",
      "high": "16.90",
      "low": "16.14",
      "close": "16.21",
      "volume": "21539950"
    },
    {
      "date": "2024-07-29",
      "open": "16.30",
      "high": "16.5499",
      "low": "16.005",
      "close": "16.30",
      "volume": "18306680"
    },
    {
      "date": "2024-07-30",
      "open": "16.40",
      "high": "16.65",
      "low": "16.12",
      "close": "16.22",
      "volume": "20761360"
    },
    {
      "date": "2024-07-31",
      "open": "16.36",
      "high": "17.05",
      "low": "16.34",
      "close": "16.41",
      "volume": "27488630"
    },
    {
      "date": "2024-08-01",
      "open": "16.40",
      "high": "16.45",
      "low": "14.90",
      "close": "15.24",
      "volume": "31250770"
    },
    {
      "date": "2024-08-02",
      "open": "14.52",
      "high": "15.01",
      "low": "14.26",
      "close": "14.72",
      "volume": "26970030"
    },
    {
      "date": "2024-08-05",
      "open": "12.96",
      "high": "15.05",
      "low": "12.96",
      "close": "14.61",
      "volume": "38816940"
    },
    {
      "date": "2024-08-06",
      "open": "15.12",
      "high": "15.15",
      "low": "14.51",
      "close": "14.80",
      "volume": "31713660"
    },
    {
      "date": "2024-08-07",
      "open": "13.485",
      "high": "14.665",
      "low": "13.305",
      "close": "13.785",
      "volume": "49387380"
    },
    {
      "date": "2024-08-08",
      "open": "13.90",
      "high": "15.338",
      "low": "13.80",
      "close": "14.72",
      "volume": "32646830"
    },
    {
      "date": "2024-08-09",
      "open": "14.64",
      "high": "14.655",
      "low": "13.83",
      "close": "13.95",
      "volume": "24823900"
    },
    {
      "date": "2024-08-12",
      "open": "13.97",
      "high": "14.00",
      "low": "13.35",
      "close": "13.39",
      "volume": "25841510"
    },
    {
      "date": "2024-08-13",
      "open": "13.51",
      "high": "13.865",
      "low": "13.405",
      "close": "13.54",
      "volume": "24632140"
    },
    {
      "date": "2024-08-14",
      "open": "13.58",
      "high": "13.77",
      "low": "13.20",
      "close": "13.25",
      "volume": "16869610"
    },
    {
      "date": "2024-08-15",
      "open": "13.03",
      "high": "14.13",
      "low": "12.92",
      "close": "13.76",
      "volume": "38490860"
    },
    {
      "date": "2024-08-16",
      "open": "13.55",
      "high": "13.77",
      "low": "13.01",
      "close": "13.21",
      "volume": "37750170"
    },
    {
      "date": "2024-08-19",
      "open": "13.33",
      "high": "13.59",
      "low": "13.14",
      "close": "13.53",
      "volume": "21051280"
    },
    {
      "date": "2024-08-20",
      "open": "13.49",
      "high": "13.69",
      "low": "13.19",
      "close": "13.20",
      "volume": "23709780"
    },
    {
      "date": "2024-08-21",
      "open": "13.31",
      "high": "13.35",
      "low": "12.85",
      "close": "13.07",
      "volume": "24317330"
    },
    {
      "date": "2024-08-22",
      "open": "13.16",
      "high": "13.21",
      "low": "12.77",
      "close": "12.81",
      "volume": "20573340"
    },
    {
      "date": "2024-08-23",
      "open": "12.92",
      "high": "14.08",
      "low": "12.89",
      "close": "13.96",
      "volume": "39766920"
    },
    {
      "date": "2024-08-26",
      "open": "13.95",
      "high": "14.72",
      "low": "13.72",
      "close": "14.36",
      "volume": "33109790"
    },
    {
      "date": "2024-08-27",
      "open": "14.35",
      "high": "14.55",
      "low": "13.94",
      "close": "14.48",
      "volume": "20302300"
    },
    {
      "date": "2024-08-28",
      "open": "14.42",
      "high": "14.51",
      "low": "13.59",
      "close": "13.83",
      "volume": "28459120"
    },
    {
      "date": "2024-08-29",
      "open": "13.99",
      "high": "14.64",
      "low": "13.93",
      "close": "14.09",
      "volume": "20853160"
    },
    {
      "date": "2024-08-30",
      "open": "14.20",
      "high": "14.34",
      "low": "13.77",
      "close": "14.13",
      "volume": "22865420"
    },
    {
      "date": "2024-09-03",
      "open": "13.94",
      "high": "13.98",
      "low": "13.125",
      "close": "13.15",
      "volume": "21395070"
    },
    {
      "date": "2024-09-04",
      "open": "13.11",
      "high": "13.80",
      "low": "13.01",
      "close": "13.28",
      "volume": "18070170"
    },
    {
      "date": "2024-09-05",
      "open": "13.40",
      "high": "13.96",
      "low": "13.28",
      "close": "13.74",
      "volume": "20258860"
    },
    {
      "date": "2024-09-06",
      "open": "13.75",
      "high": "14.065",
      "low": "13.08",
      "close": "13.23",
      "volume": "25712810"
    },
    {
      "date": "2024-09-09",
      "open": "13.29",
      "high": "13.695",
      "low": "13.01",
      "close": "13.08",
      "volume": "21409790"
    },
    {
      "date": "2024-09-10",
      "open": "13.10",
      "high": "13.49",
      "low": "12.81",
      "close": "13.23",
      "volume": "24465240"
    },
    {
      "date": "2024-09-11",
      "open": "13.21",
      "high": "13.99",
      "low": "12.96",
      "close": "13.93",
      "volume": "27551060"
    },
    {
      "date": "2024-09-12",
      "open": "13.77",
      "high": "13.97",
      "low": "13.51",
      "close": "13.72",
      "volume": "16423130"
    },
    {
      "date": "2024-09-13",
      "open": "13.83",
      "high": "14.08",
      "low": "13.39",
      "close": "13.50",
      "volume": "23786580"
    },
    {
      "date": "2024-09-16",
      "open": "13.37",
      "high": "13.59",
      "low": "13.19",
      "close": "13.20",
      "volume": "18831270"
    },
    {
      "date": "2024-09-17",
      "open": "13.479",
      "high": "13.5399",
      "low": "13.05",
      "close": "13.10",
      "volume": "18816820"
    },
    {
      "date": "2024-09-18",
      "open": "13.14",
      "high": "13.595",
      "low": "12.82",
      "close": "12.90",
      "volume": "30971210"
    },
    {
      "date": "2024-09-19",
      "open": "13.35",
      "high": "13.65",
      "low": "13.09",
      "close": "13.15",
      "volume": "29977430"
    },
    {
      "date": "2024-09-20",
      "open": "13.14",
      "high": "13.15",
      "low": "11.65",
      "close": "11.71",
      "volume": "77632830"
    },
    {
      "date": "2024-09-23",
      "open": "11.85",
      "high": "12.18",
      "low": "11.41",
      "close": "11.91",
      "volume": "35701050"
    },
    {
      "date": "2024-09-24",
      "open": "12.05",
      "high": "12.12",
      "low": "11.73",
      "close": "11.84",
      "volume": "32304440"
    },
    {
      "date": "2024-09-25",
      "open": "11.43",
      "high": "11.60",
      "low": "10.98",
      "close": "11.03",
      "volume": "53124990"
    },
    {
      "date": "2024-09-26",
      "open": "11.20",
      "high": "11.35",
      "low": "10.95",
      "close": "11.17",
      "volume": "38408200"
    },
    {
      "date": "2024-09-27",
      "open": "11.42",
      "high": "11.84",
      "low": "11.34",
      "close": "11.60",
      "volume": "35828130"
    },
    {
      "date": "2024-09-30",
      "open": "11.37",
      "high": "11.54",
      "low": "11.14",
      "close": "11.22",
      "volume": "27732620"
    },
    {
      "date": "2024-10-01",
      "open": "11.20",
      "high": "11.21",
      "low": "10.43",
      "close": "10.44",
      "volume": "50162040"
    },
    {
      "date": "2024-10-02",
      "open": "10.30",
      "high": "10.80",
      "low": "10.30",
      "close": "10.64",
      "volume": "29933000"
    },
    {
      "date": "2024-10-03",
      "open": "10.45",
      "high": "10.80",
      "low": "10.44",
      "close": "10.78",
      "volume": "21102720"
    },
    {
      "date": "2024-10-04",
      "open": "10.05",
      "high": "10.47",
      "low": "9.825",
      "close": "10.44",
      "volume": "76716650"
    },
    {
      "date": "2024-10-07",
      "open": "10.38",
      "high": "10.57",
      "low": "10.25",
      "close": "10.49",
      "volume": "29217090"
    },
    {
      "date": "2024-10-08",
      "open": "10.42",
      "high": "10.76",
      "low": "10.33",
      "close": "10.47",
      "volume": "22441890"
    },
    {
      "date": "2024-10-09",
      "open": "10.47",
      "high": "10.94",
      "low": "10.37",
      "close": "10.42",
      "volume": "35090520"
    },
    {
      "date": "2024-10-10",
      "open": "10.36",
      "high": "10.515",
      "low": "10.18",
      "close": "10.26",
      "volume": "24184360"
    },
    {
      "date": "2024-10-11",
      "open": "10.08",
      "high": "10.57",
      "low": "10.08",
      "close": "10.50",
      "volume": "24732650"
    },
    {
      "date": "2024-10-14",
      "open": "10.35",
      "high": "10.55",
      "low": "10.26",
      "close": "10.35",
      "volume": "20180400"
    },
    {
      "date": "2024-10-15",
      "open": "10.28",
      "high": "10.47",
      "low": "10.10",
      "close": "10.15",
      "volume": "22528420"
    },
    {
      "date": "2024-10-16",
      "open": "10.20",
      "high": "10.29",
      "low": "10.11",
      "close": "10.24",
      "volume": "17753020"
    },
    {
      "date": "2024-10-17",
      "open": "10.15",
      "high": "10.2699",
      "low": "9.93",
      "close": "10.12",
      "volume": "27876210"
    },
    {
      "date": "2024-10-18",
      "open": "10.17",
      "high": "10.265",
      "low": "10.01",
      "close": "10.04",
      "volume": "18480920"
    },
    {
      "date": "2024-10-21",
      "open": "10.05",
      "high": "10.17",
      "low": "9.96",
      "close": "10.03",
      "volume": "17320000"
    },
    {
      "date": "2024-10-22",
      "open": "10.07",
      "high": "10.53",
      "low": "10.005",
      "close": "10.49",
      "volume": "25223580"
    },
    {
      "date": "2024-10-23",
      "open": "10.42",
      "high": "10.58",
      "low": "10.01",
      "close": "10.16",
      "volume": "21311280"
    },
    {
      "date": "2024-10-24",
      "open": "10.39",
      "high": "10.83",
      "low": "10.26",
      "close": "10.43",
      "volume": "33208370"
    },
    {
      "date": "2024-10-25",
      "open": "10.42",
      "high": "10.63",
      "low": "10.33",
      "close": "10.45",
      "volume": "22770880"
    },
    {
      "date": "2024-10-28",
      "open": "10.54",
      "high": "11.115",
      "low": "10.54",
      "close": "10.86",
      "volume": "31831740"
    },
    {
      "date": "2024-10-29",
      "open": "10.71",
      "high": "10.89",
      "low": "10.28",
      "close": "10.47",
      "volume": "23459880"
    },
    {
      "date": "2024-10-30",
      "open": "10.33",
      "high": "10.58",
      "low": "10.28",
      "close": "10.39",
      "volume": "19962360"
    },
    {
      "date": "2024-10-31",
      "open": "10.38",
      "high": "10.5888",
      "low": "10.01",
      "close": "10.10",
      "volume": "25679380"
    },
    {
      "date": "2024-11-01",
      "open": "10.21",
      "high": "10.44",
      "low": "10.13",
      "close": "10.18",
      "volume": "20118890"
    },
    {
      "date": "2024-11-04",
      "open": "10.28",
      "high": "10.549",
      "low": "10.25",
      "close": "10.29",
      "volume": "20363090"
    },
    {
      "date": "2024-11-05",
      "open": "10.29",
      "high": "10.62",
      "low": "10.1709",
      "close": "10.59",
      "volume": "18141210"
    },
    {
      "date": "2024-11-06",
      "open": "10.10",
      "high": "10.24",
      "low": "9.50",
      "close": "9.71",
      "volume": "69491180"
    },
    {
      "date": "2024-11-07",
      "open": "9.95",
      "high": "10.24",
      "low": "9.81",
      "close": "10.05",
      "volume": "57094060"
    },
    {
      "date": "2024-11-08",
      "open": "10.12",
      "high": "10.72",
      "low": "9.83",
      "close": "10.59",
      "volume": "58725000"
    },
    {
      "date": "2024-11-11",
      "open": "10.67",
      "high": "11.25",
      "low": "10.25",
      "close": "11.04",
      "volume": "46358540"
    },
    {
      "date": "2024-11-12",
      "open": "10.835",
      "high": "10.87",
      "low": "10.50",
      "close": "10.58",
      "volume": "32265830"
    },
    {
      "date": "2024-11-13",
      "open": "11.75",
      "high": "13.10",
      "low": "11.46",
      "close": "12.03",
      "volume": "119810200"
    },
    {
      "date": "2024-11-14",
      "open": "11.98",
      "high": "11.99",
      "low": "10.22",
      "close": "10.31",
      "volume": "80485020"
    },
    {
      "date": "2024-11-15",
      "open": "10.07",
      "high": "10.07",
      "low": "9.55",
      "close": "10.06",
      "volume": "79212650"
    },
    {
      "date": "2024-11-18",
      "open": "10.05",
      "high": "10.72",
      "low": "9.85",
      "close": "10.07",
      "volume": "51695050"
    },
    {
      "date": "2024-11-19",
      "open": "10.065",
      "high": "10.3177",
      "low": "9.90",
      "close": "10.17",
      "volume": "33654270"
    },
    {
      "date": "2024-11-20",
      "open": "10.09",
      "high": "10.47",
      "low": "9.91",
      "close": "10.05",
      "volume": "24955410"
    },
    {
      "date": "2024-11-21",
      "open": "10.02",
      "high": "10.39",
      "low": "9.92",
      "close": "10.02",
      "volume": "35472290"
    },
    {
      "date": "2024-11-22",
      "open": "10.03",
      "high": "10.57",
      "low": "10.00",
      "close": "10.24",
      "volume": "30576370"
    },
    {
      "date": "2024-11-25",
      "open": "10.52",
      "high": "11.84",
      "low": "10.48",
      "close": "11.60",
      "volume": "90465270"
    },
    {
      "date": "2024-11-26",
      "open": "12.24",
      "high": "12.27",
      "low": "11.22",
      "close": "11.55",
      "volume": "81743600"
    },
    {
      "date": "2024-11-27",
      "open": "11.745",
      "high": "12.45",
      "low": "11.62",
      "close": "12.22",
      "volume": "49064110"
    },
    {
      "date": "2024-11-29",
      "open": "12.23",
      "high": "12.63",
      "low": "11.93",
      "close": "12.23",
      "volume": "26167950"
    },
    {
      "date": "2024-12-02",
      "open": "12.27",
      "high": "12.47",
      "low": "11.515",
      "close": "11.87",
      "volume": "40288470"
    },
    {
      "date": "2024-12-03",
      "open": "11.68",
      "high": "12.039",
      "low": "11.55",
      "close": "11.88",
      "volume": "22966550"
    },
    {
      "date": "2024-12-04",
      "open": "11.83",
      "high": "12.28",
      "low": "11.71",
      "close": "11.96",
      "volume": "26924920"
    },
    {
      "date": "2024-12-05",
      "open": "12.085",
      "high": "12.85",
      "low": "12.05",
      "close": "12.34",
      "volume": "44397910"
    },
    {
      "date": "2024-12-06",
      "open": "12.61",
      "high": "13.52",
      "low": "12.50",
      "close": "13.00",
      "volume": "46944510"
    },
    {
      "date": "2024-12-09",
      "open": "13.535",
      "high": "14.99",
      "low": "13.42",
      "close": "14.45",
      "volume": "77982870"
    },
    {
      "date": "2024-12-10",
      "open": "14.48",
      "high": "14.51",
      "low": "13.7701",
      "close": "14.06",
      "volume": "36388480"
    },
    {
      "date": "2024-12-11",
      "open": "14.21",
      "high": "14.33",
      "low": "13.23",
      "close": "13.76",
      "volume": "37842780"
    },
    {
      "date": "2024-12-12",
      "open": "13.70",
      "high": "14.31",
      "low": "13.48",
      "close": "14.20",
      "volume": "32741780"
    },
    {
      "date": "2024-12-13",
      "open": "14.02",
      "high": "14.41",
      "low": "13.7517",
      "close": "14.37",
      "volume": "32045960"
    },
    {
      "date": "2024-12-16",
      "open": "14.11",
      "high": "15.49",
      "low": "13.88",
      "close": "15.34",
      "volume": "56008770"
    },
    {
      "date": "2024-12-17",
      "open": "15.345",
      "high": "15.46",
      "low": "14.58",
      "close": "14.70",
      "volume": "30935850"
    },
    {
      "date": "2024-12-18",
      "open": "14.48",
      "high": "14.53",
      "low": "12.80",
      "close": "13.06",
      "volume": "56880110"
    },
    {
      "date": "2024-12-19",
      "open": "13.47",
      "high": "13.75",
      "low": "12.80",
      "close": "13.06",
      "volume": "38905330"
    },
    {
      "date": "2024-12-20",
      "open": "12.94",
      "high": "14.17",
      "low": "12.7301",
      "close": "13.83",
      "volume": "41955190"
    },
    {
      "date": "2024-12-23",
      "open": "13.80",
      "high": "14.22",
      "low": "13.71",
      "close": "13.75",
      "volume": "20009840"
    },
    {
      "date": "2024-12-24",
      "open": "13.82",
      "high": "14.37",
      "low": "13.74",
      "close": "14.06",
      "volume": "15903840"
    },
    {
      "date": "2024-12-26",
      "open": "13.93",
      "high": "14.35",
      "low": "13.69",
      "close": "14.04",
      "volume": "19006790"
    },
    {
      "date": "2024-12-27",
      "open": "13.92",
      "high": "14.10",
      "low": "13.31",
      "close": "13.65",
      "volume": "21597990"
    },
    {
      "date": "2024-12-30",
      "open": "13.35",
      "high": "13.65",
      "low": "13.02",
      "close": "13.58",
      "volume": "18630060"
    },
    {
      "date": "2024-12-31",
      "open": "13.725",
      "high": "14.72",
      "low": "13.29",
      "close": "13.30",
      "volume": "40649110"
    },
    {
      "date": "2025-01-02",
      "open": "13.35",
      "high": "13.79",
      "low": "12.76",
      "close": "13.25",
      "volume": "30449390"
    },
    {
      "date": "2025-01-03",
      "open": "13.91",
      "high": "16.65",
      "low": "13.71",
      "close": "16.49",
      "volume": "124581800"
    },
    {
      "date": "2025-01-06",
      "open": "16.465",
      "high": "16.64",
      "low": "15.53",
      "close": "15.715",
      "volume": "58377110"
    },
    {
      "date": "2025-01-07",
      "open": "15.93",
      "high": "16.345",
      "low": "14.81",
      "close": "14.95",
      "volume": "35937970"
    },
    {
      "date": "2025-01-08",
      "open": "14.565",
      "high": "14.76",
      "low": "13.98",
      "close": "14.21",
      "volume": "33065280"
    },
    {
      "date": "2025-01-10",
      "open": "14.00",
      "high": "14.155",
      "low": "13.76",
      "close": "13.85",
      "volume": "23208950"
    },
    {
      "date": "2025-01-13",
      "open": "13.54",
      "high": "13.63",
      "low": "13.01",
      "close": "13.49",
      "volume": "28042700"
    },
    {
      "date": "2025-01-14",
      "open": "13.87",
      "high": "14.12",
      "low": "13.08",
      "close": "13.34",
      "volume": "30031810"
    },
    {
      "date": "2025-01-15",
      "open": "13.895",
      "high": "14.21",
      "low": "13.745",
      "close": "13.94",
      "volume": "28674530"
    },
    {
      "date": "2025-01-16",
      "open": "14.03",
      "high": "14.66",
      "low": "13.95",
      "close": "14.44",
      "volume": "38996400"
    },
    {
      "date": "2025-01-17",
      "open": "14.675",
      "high": "15.34",
      "low": "14.19",
      "close": "14.21",
      "volume": "65183980"
    },
    {
      "date": "2025-01-21",
      "open": "13.84",
      "high": "14.06",
      "low": "12.99",
      "close": "13.29",
      "volume": "44540050"
    },
    {
      "date": "2025-01-22",
      "open": "13.10",
      "high": "13.14",
      "low": "12.66",
      "close": "12.69",
      "volume": "35488220"
    },
    {
      "date": "2025-01-23",
      "open": "12.60",
      "high": "12.7695",
      "low": "12.17",
      "close": "12.49",
      "volume": "39181570"
    },
    {
      "date": "2025-01-24",
      "open": "12.71",
      "high": "13.19",
      "low": "12.48",
      "close": "12.77",
      "volume": "31519360"
    },
    {
      "date": "2025-01-27",
      "open": "12.79",
      "high": "13.56",
      "low": "12.69",
      "close": "12.85",
      "volume": "32343300"
    },
    {
      "date": "2025-01-28",
      "open": "12.88",
      "high": "12.89",
      "low": "12.41",
      "close": "12.71",
      "volume": "23184560"
    },
    {
      "date": "2025-01-29",
      "open": "12.34",
      "high": "12.61",
      "low": "12.22",
      "close": "12.42",
      "volume": "21378060"
    },
    {
      "date": "2025-01-30",
      "open": "12.57",
      "high": "12.81",
      "low": "12.34",
      "close": "12.51",
      "volume": "17914710"
    },
    {
      "date": "2025-01-31",
      "open": "12.45",
      "high": "12.99",
      "low": "12.38",
      "close": "12.56",
      "volume": "20399990"
    },
    {
      "date": "2025-02-03",
      "open": "12.02",
      "high": "12.555",
      "low": "11.89",
      "close": "12.39",
      "volume": "21909880"
    },
    {
      "date": "2025-02-04",
      "open": "12.35",
      "high": "12.98",
      "low": "12.31",
      "close": "12.87",
      "volume": "18952980"
    },
    {
      "date": "2025-02-05",
      "open": "12.81",
      "high": "13.075",
      "low": "12.715",
      "close": "12.77",
      "volume": "13915520"
    },
    {
      "date": "2025-02-06",
      "open": "12.88",
      "high": "13.22",
      "low": "12.65",
      "close": "12.80",
      "volume": "21519510"
    },
    {
      "date": "2025-02-07",
      "open": "12.82",
      "high": "12.8609",
      "low": "12.405",
      "close": "12.48",
      "volume": "16701770"
    },
    {
      "date": "2025-02-10",
      "open": "12.66",
      "high": "13.09",
      "low": "12.55",
      "close": "12.99",
      "volume": "22456290"
    },
    {
      "date": "2025-02-11",
      "open": "12.79",
      "high": "12.94",
      "low": "12.36",
      "close": "12.44",
      "volume": "25126230"
    },
    {
      "date": "2025-02-12",
      "open": "12.325",
      "high": "12.73",
      "low": "12.25",
      "close": "12.48",
      "volume": "21507230"
    },
    {
      "date": "2025-02-13",
      "open": "12.67",
      "high": "13.33",
      "low": "12.578",
      "close": "13.30",
      "volume": "27587540"
    },
    {
      "date": "2025-02-14",
      "open": "13.475",
      "high": "14.19",
      "low": "13.47",
      "close": "14.03",
      "volume": "33953010"
    },
    {
      "date": "2025-02-18",
      "open": "13.78",
      "high": "14.45",
      "low": "13.54",
      "close": "14.44",
      "volume": "39963210"
    },
    {
      "date": "2025-02-19",
      "open": "14.33",
      "high": "14.41",
      "low": "13.80",
      "close": "13.93",
      "volume": "28841240"
    },
    {
      "date": "2025-02-20",
      "open": "13.93",
      "high": "14.05",
      "low": "13.28",
      "close": "13.61",
      "volume": "53113620"
    },
    {
      "date": "2025-02-21",
      "open": "12.71",
      "high": "13.36",
      "low": "12.55",
      "close": "12.97",
      "volume": "70455070"
    },
    {
      "date": "2025-02-24",
      "open": "12.495",
      "high": "12.72",
      "low": "11.71",
      "close": "11.96",
      "volume": "56949920"
    },
    {
      "date": "2025-02-25",
      "open": "11.93",
      "high": "12.185",
      "low": "11.38",
      "close": "11.45",
      "volume": "36379090"
    },
    {
      "date": "2025-02-26",
      "open": "11.52",
      "high": "12.02",
      "low": "11.33",
      "close": "11.40",
      "volume": "29971800"
    },
    {
      "date": "2025-02-27",
      "open": "11.50",
      "high": "12.26",
      "low": "11.44",
      "close": "11.60",
      "volume": "31121250"
    },
    {
      "date": "2025-02-28",
      "open": "11.57",
      "high": "12.105",
      "low": "11.32",
      "close": "11.84",
      "volume": "30926780"
    },
    {
      "date": "2025-03-03",
      "open": "12.00",
      "high": "12.42",
      "low": "11.39",
      "close": "11.51",
      "volume": "27909670"
    },
    {
      "date": "2025-03-04",
      "open": "11.15",
      "high": "11.58",
      "low": "10.8501",
      "close": "11.26",
      "volume": "31774730"
    },
    {
      "date": "2025-03-05",
      "open": "11.40",
      "high": "11.49",
      "low": "11.06",
      "close": "11.42",
      "volume": "19063310"
    },
    {
      "date": "2025-03-06",
      "open": "10.97",
      "high": "11.35",
      "low": "10.94",
      "close": "11.03",
      "volume": "23164840"
    },
    {
      "date": "2025-03-07",
      "open": "10.90",
      "high": "11.26",
      "low": "10.66",
      "close": "11.17",
      "volume": "27898150"
    },
    {
      "date": "2025-03-10",
      "open": "10.97",
      "high": "11.63",
      "low": "10.79",
      "close": "10.96",
      "volume": "29226290"
    },
    {
      "date": "2025-03-11",
      "open": "10.98",
      "high": "11.09",
      "low": "10.48",
      "close": "10.79",
      "volume": "25110850"
    },
    {
      "date": "2025-03-12",
      "open": "11.065",
      "high": "11.33",
      "low": "10.865",
      "close": "11.06",
      "volume": "22142000"
    },
    {
      "date": "2025-03-13",
      "open": "11.00",
      "high": "11.09",
      "low": "10.54",
      "close": "10.61",
      "volume": "25293780"
    },
    {
      "date": "2025-03-14",
      "open": "10.735",
      "high": "10.805",
      "low": "10.58",
      "close": "10.75",
      "volume": "19902010"
    },
    {
      "date": "2025-03-17",
      "open": "10.75",
      "high": "11.145",
      "low": "10.735",
      "close": "11.02",
      "volume": "22395390"
    },
    {
      "date": "2025-03-18",
      "open": "11.00",
      "high": "11.735",
      "low": "10.96",
      "close": "11.20",
      "volume": "32767010"
    },
    {
      "date": "2025-03-19",
      "open": "11.24",
      "high": "11.69",
      "low": "11.21",
      "close": "11.36",
      "volume": "20744310"
    },
    {
      "date": "2025-03-20",
      "open": "11.075",
      "high": "11.1797",
      "low": "10.83",
      "close": "10.88",
      "volume": "29439130"
    },
    {
      "date": "2025-03-21",
      "open": "10.80",
      "high": "11.62",
      "low": "10.715",
      "close": "11.60",
      "volume": "36684650"
    },
    {
      "date": "2025-03-24",
      "open": "11.835",
      "high": "12.26",
      "low": "11.74",
      "close": "12.19",
      "volume": "33462430"
    },
    {
      "date": "2025-03-25",
      "open": "12.20",
      "high": "12.37",
      "low": "11.87",
      "close": "12.36",
      "volume": "22157960"
    },
    {
      "date": "2025-03-26",
      "open": "12.56",
      "high": "12.6647",
      "low": "11.95",
      "close": "12.10",
      "volume": "28093360"
    },
    {
      "date": "2025-03-27",
      "open": "12.14",
      "high": "13.30",
      "low": "12.03",
      "close": "13.02",
      "volume": "62257130"
    },
    {
      "date": "2025-03-28",
      "open": "12.995",
      "high": "13.0399",
      "low": "12.17",
      "close": "12.41",
      "volume": "35943500"
    },
    {
      "date": "2025-03-31",
      "open": "12.03",
      "high": "12.59",
      "low": "11.685",
      "close": "12.45",
      "volume": "29697090"
    },
    {
      "date": "2025-04-01",
      "open": "12.465",
      "high": "13.49",
      "low": "12.405",
      "close": "13.28",
      "volume": "45477420"
    },
    {
      "date": "2025-04-02",
      "open": "12.81",
      "high": "13.00",
      "low": "12.21",
      "close": "12.49",
      "volume": "54692630"
    },
    {
      "date": "2025-04-03",
      "open": "11.775",
      "high": "12.40",
      "low": "11.44",
      "close": "11.53",
      "volume": "38259520"
    },
    {
      "date": "2025-04-04",
      "open": "11.23",
      "high": "11.37",
      "low": "10.36",
      "close": "11.21",
      "volume": "34797910"
    },
    {
      "date": "2025-04-07",
      "open": "10.57",
      "high": "11.975",
      "low": "10.47",
      "close": "11.21",
      "volume": "40512200"
    },
    {
      "date": "2025-04-08",
      "open": "11.551",
      "high": "12.175",
      "low": "10.555",
      "close": "10.80",
      "volume": "41876030"
    },
    {
      "date": "2025-04-09",
      "open": "10.78",
      "high": "11.98",
      "low": "10.67",
      "close": "11.77",
      "volume": "43372860"
    },
    {
      "date": "2025-04-10",
      "open": "11.475",
      "high": "11.68",
      "low": "10.94",
      "close": "11.46",
      "volume": "25430720"
    },
    {
      "date": "2025-04-11",
      "open": "11.41",
      "high": "11.49",
      "low": "10.93",
      "close": "11.47",
      "volume": "22906860"
    },
    {
      "date": "2025-04-14",
      "open": "11.64",
      "high": "12.11",
      "low": "11.52",
      "close": "12.03",
      "volume": "26872050"
    },
    {
      "date": "2025-04-15",
      "open": "11.90",
      "high": "12.10",
      "low": "11.65",
      "close": "11.91",
      "volume": "21002670"
    },
    {
      "date": "2025-04-16",
      "open": "11.64",
      "high": "12.145",
      "low": "11.17",
      "close": "11.49",
      "volume": "33313050"
    },
    {
      "date": "2025-04-17",
      "open": "11.53",
      "high": "11.69",
      "low": "11.345",
      "close": "11.60",
      "volume": "16103310"
    },
    {
      "date": "2025-04-21",
      "open": "11.485",
      "high": "11.55",
      "low": "10.85",
      "close": "11.15",
      "volume": "24615660"
    },
    {
      "date": "2025-04-22",
      "open": "11.32",
      "high": "11.74",
      "low": "11.2501",
      "close": "11.36",
      "volume": "23025720"
    },
    {
      "date": "2025-04-23",
      "open": "11.77",
      "high": "12.24",
      "low": "11.77",
      "close": "11.80",
      "volume": "27987820"
    },
    {
      "date": "2025-04-24",
      "open": "11.87",
      "high": "12.2713",
      "low": "11.71",
      "close": "12.09",
      "volume": "19788570"
    },
    {
      "date": "2025-04-25",
      "open": "12.035",
      "high": "12.65",
      "low": "12.02",
      "close": "12.62",
      "volume": "24483080"
    },
    {
      "date": "2025-04-28",
      "open": "12.76",
      "high": "13.32",
      "low": "12.75",
      "close": "13.19",
      "volume": "33540980"
    },
    {
      "date": "2025-04-29",
      "open": "13.15",
      "high": "13.35",
      "low": "12.93",
      "close": "13.30",
      "volume": "18419220"
    },
    {
      "date": "2025-04-30",
      "open": "12.89",
      "high": "13.81",
      "low": "12.73",
      "close": "13.66",
      "volume": "48760480"
    },
    {
      "date": "2025-05-01",
      "open": "13.72",
      "high": "14.16",
      "low": "13.70",
      "close": "13.76",
      "volume": "31917010"
    },
    {
      "date": "2025-05-02",
      "open": "14.05",
      "high": "14.05",
      "low": "13.61",
      "close": "13.83",
      "volume": "27224000"
    },
    {
      "date": "2025-05-05",
      "open": "13.70",
      "high": "13.75",
      "low": "13.13",
      "close": "13.55",
      "volume": "25460110"
    },
    {
      "date": "2025-05-06",
      "open": "13.38",
      "high": "13.725",
      "low": "13.2343",
      "close": "13.50",
      "volume": "35961300"
    },
    {
      "date": "2025-05-07",
      "open": "13.45",
      "high": "13.82",
      "low": "12.52",
      "close": "12.72",
      "volume": "56955500"
    },
    {
      "date": "2025-05-08",
      "open": "12.92",
      "high": "13.97",
      "low": "12.845",
      "close": "13.68",
      "volume": "50103710"
    },
    {
      "date": "2025-05-09",
      "open": "13.71",
      "high": "14.69",
      "low": "13.65",
      "close": "14.26",
      "volume": "50580830"
    },
    {
      "date": "2025-05-12",
      "open": "14.82",
      "high": "14.98",
      "low": "14.52",
      "close": "14.64",
      "volume": "35622500"
    },
    {
      "date": "2025-05-13",
      "open": "14.72",
      "high": "15.15",
      "low": "14.61",
      "close": "14.87",
      "volume": "35004650"
    },
    {
      "date": "2025-05-14",
      "open": "14.655",
      "high": "15.03",
      "low": "14.215",
      "close": "14.82",
      "volume": "47996460"
    },
    {
      "date": "2025-05-15",
      "open": "14.64",
      "high": "15.56",
      "low": "14.61",
      "close": "15.30",
      "volume": "55059180"
    },
    {
      "date": "2025-05-16",
      "open": "15.38",
      "high": "15.83",
      "low": "15.35",
      "close": "15.81",
      "volume": "32231920"
    },
    {
      "date": "2025-05-19",
      "open": "15.44",
      "high": "16.43",
      "low": "15.245",
      "close": "16.29",
      "volume": "43922010"
    },
    {
      "date": "2025-05-20",
      "open": "16.31",
      "high": "17.15",
      "low": "16.22",
      "close": "16.92",
      "volume": "63759100"
    },
    {
      "date": "2025-05-21",
      "open": "16.71",
      "high": "17.08",
      "low": "16.025",
      "close": "16.34",
      "volume": "46878390"
    },
    {
      "date": "2025-05-22",
      "open": "16.19",
      "high": "16.35",
      "low": "15.73",
      "close": "15.91",
      "volume": "28115780"
    },
    {
      "date": "2025-05-23",
      "open": "15.61",
      "high": "15.87",
      "low": "15.40",
      "close": "15.63",
      "volume": "21794950"
    },
    {
      "date": "2025-05-27",
      "open": "15.94",
      "high": "15.9799",
      "low": "14.87",
      "close": "15.37",
      "volume": "36961450"
    },
    {
      "date": "2025-05-28",
      "open": "15.40",
      "high": "15.80",
      "low": "15.325",
      "close": "15.48",
      "volume": "23048140"
    },
    {
      "date": "2025-05-29",
      "open": "15.67",
      "high": "15.69",
      "low": "14.96",
      "close": "15.005",
      "volume": "25216540"
    },
    {
      "date": "2025-05-30",
      "open": "14.965",
      "high": "14.98",
      "low": "14.41",
      "close": "14.53",
      "volume": "40113270"
    },
    {
      "date": "2025-06-02",
      "open": "14.40",
      "high": "14.50",
      "low": "13.845",
      "close": "14.10",
      "volume": "27357360"
    },
    {
      "date": "2025-06-03",
      "open": "14.19",
      "high": "14.68",
      "low": "14.19",
      "close": "14.37",
      "volume": "22945640"
    },
    {
      "date": "2025-06-04",
      "open": "14.37",
      "high": "14.53",
      "low": "13.87",
      "close": "14.01",
      "volume": "26241100"
    },
    {
      "date": "2025-06-05",
      "open": "14.025",
      "high": "14.27",
      "low": "13.6134",
      "close": "13.78",
      "volume": "34968630"
    },
    {
      "date": "2025-06-06",
      "open": "13.915",
      "high": "14.135",
      "low": "13.69",
      "close": "14.00",
      "volume": "24451450"
    },
    {
      "date": "2025-06-09",
      "open": "14.15",
      "high": "14.55",
      "low": "13.995",
      "close": "14.40",
      "volume": "27172720"
    },
    {
      "date": "2025-06-10",
      "open": "14.59",
      "high": "14.735",
      "low": "14.27",
      "close": "14.40",
      "volume": "19586320"
    },
    {
      "date": "2025-06-11",
      "open": "14.605",
      "high": "14.80",
      "low": "14.065",
      "close": "14.20",
      "volume": "20827220"
    },
    {
      "date": "2025-06-12",
      "open": "13.98",
      "high": "14.13",
      "low": "13.88",
      "close": "13.91",
      "volume": "14829230"
    },
    {
      "date": "2025-06-13",
      "open": "13.575",
      "high": "13.7399",
      "low": "13.35",
      "close": "13.42",
      "volume": "26990360"
    },
    {
      "date": "2025-06-16",
      "open": "13.63",
      "high": "14.14",
      "low": "13.45",
      "close": "13.76",
      "volume": "26498630"
    },
    {
      "date": "2025-06-17",
      "open": "13.475",
      "high": "13.69",
      "low": "13.26",
      "close": "13.39",
      "volume": "21409590"
    },
    {
      "date": "2025-06-18",
      "open": "13.44",
      "high": "13.91",
      "low": "13.36",
      "close": "13.77",
      "volume": "15930890"
    },
    {
      "date": "2025-06-20",
      "open": "13.93",
      "high": "14.03",
      "low": "13.385",
      "close": "13.57",
      "volume": "28260150"
    },
    {
      "date": "2025-06-23",
      "open": "13.53",
      "high": "13.93",
      "low": "13.43",
      "close": "13.65",
      "volume": "22203960"
    },
    {
      "date": "2025-06-24",
      "open": "13.835",
      "high": "13.98",
      "low": "13.69",
      "close": "13.81",
      "volume": "17736470"
    },
    {
      "date": "2025-06-25",
      "open": "13.885",
      "high": "13.91",
      "low": "13.5315",
      "close": "13.76",
      "volume": "14584910"
    },
    {
      "date": "2025-06-26",
      "open": "13.79",
      "high": "14.14",
      "low": "13.66",
      "close": "13.91",
      "volume": "17763150"
    },
    {
      "date": "2025-06-27",
      "open": "13.945",
      "high": "13.951",
      "low": "13.38",
      "close": "13.60",
      "volume": "27501860"
    },
    {
      "date": "2025-06-30",
      "open": "13.60",
      "high": "13.825",
      "low": "13.56",
      "close": "13.74",
      "volume": "18768700"
    },
    {
      "date": "2025-07-01",
      "open": "13.545",
      "high": "13.55",
      "low": "12.97",
      "close": "13.47",
      "volume": "30282080"
    },
    {
      "date": "2025-07-02",
      "open": "13.30",
      "high": "13.33",
      "low": "12.83",
      "close": "12.87",
      "volume": "42320420"
    },
    {
      "date": "2025-07-03",
      "open": "12.97",
      "high": "13.455",
      "low": "12.89",
      "close": "13.07",
      "volume": "21513390"
    },
    {
      "date": "2025-07-07",
      "open": "12.88",
      "high": "12.92",
      "low": "12.4441",
      "close": "12.75",
      "volume": "34462330"
    },
    {
      "date": "2025-07-08",
      "open": "12.79",
      "high": "13.37",
      "low": "12.78",
      "close": "13.13",
      "volume": "28302910"
    },
    {
      "date": "2025-07-09",
      "open": "13.19",
      "high": "13.32",
      "low": "13.06",
      "close": "13.20",
      "volume": "16207060"
    },
    {
      "date": "2025-07-10",
      "open": "13.215",
      "high": "13.495",
      "low": "13.195",
      "close": "13.32",
      "volume": "20665210"
    },
    {
      "date": "2025-07-11",
      "open": "13.18",
      "high": "13.44",
      "low": "13.00",
      "close": "13.03",
      "volume": "21163690"
    },
    {
      "date": "2025-07-14",
      "open": "12.851",
      "high": "12.88",
      "low": "12.55",
      "close": "12.75",
      "volume": "28208290"
    },
    {
      "date": "2025-07-15",
      "open": "12.80",
      "high": "13.03",
      "low": "12.62",
      "close": "12.63",
      "volume": "27878290"
    },
    {
      "date": "2025-07-16",
      "open": "12.70",
      "high": "12.70",
      "low": "11.96",
      "close": "12.39",
      "volume": "41606490"
    },
    {
      "date": "2025-07-17",
      "open": "12.74",
      "high": "13.49",
      "low": "12.69",
      "close": "12.90",
      "volume": "52110670"
    },
    {
      "date": "2025-07-18",
      "open": "13.03",
      "high": "13.86",
      "low": "12.80",
      "close": "13.70",
      "volume": "48648430"
    },
    {
      "date": "2025-07-21",
      "open": "13.915",
      "high": "14.15",
      "low": "13.62",
      "close": "13.70",
      "volume": "35626950"
    },
    {
      "date": "2025-07-22",
      "open": "13.65",
      "high": "14.51",
      "low": "13.62",
      "close": "14.12",
      "volume": "45193450"
    },
    {
      "date": "2025-07-23",
      "open": "14.21",
      "high": "14.24",
      "low": "13.77",
      "close": "14.02",
      "volume": "38372150"
    },
    {
      "date": "2025-07-24",
      "open": "13.785",
      "high": "13.89",
      "low": "13.41",
      "close": "13.82",
      "volume": "39294620"
    },
    {
      "date": "2025-07-25",
      "open": "13.89",
      "high": "14.47",
      "low": "13.8012",
      "close": "14.01",
      "volume": "51134470"
    },
    {
      "date": "2025-07-28",
      "open": "14.045",
      "high": "14.07",
      "low": "13.7099",
      "close": "13.78",
      "volume": "22639660"
    },
    {
      "date": "2025-07-29",
      "open": "13.77",
      "high": "13.83",
      "low": "13.055",
      "close": "13.06",
      "volume": "38882180"
    },
    {
      "date": "2025-07-30",
      "open": "13.11",
      "high": "13.18",
      "low": "12.85",
      "close": "13.03",
      "volume": "37652060"
    },
    {
      "date": "2025-07-31",
      "open": "12.995",
      "high": "13.13",
      "low": "12.80",
      "close": "12.87",
      "volume": "37911550"
    },
    {
      "date": "2025-08-01",
      "open": "12.65",
      "high": "12.70",
      "low": "12.31",
      "close": "12.38",
      "volume": "42548420"
    },
    {
      "date": "2025-08-04",
      "open": "12.56",
      "high": "12.84",
      "low": "12.35",
      "close": "12.41",
      "volume": "45497120"
    },
    {
      "date": "2025-08-05",
      "open": "12.48",
      "high": "12.52",
      "low": "12.0622",
      "close": "12.15",
      "volume": "67997440"
    },
    {
      "date": "2025-08-06",
      "open": "11.675",
      "high": "12.26",
      "low": "11.57",
      "close": "11.64",
      "volume": "67072690"
    },
    {
      "date": "2025-08-07",
      "open": "11.77",
      "high": "12.19",
      "low": "11.715",
      "close": "12.07",
      "volume": "33230070"
    },
    {
      "date": "2025-08-08",
      "open": "12.08",
      "high": "12.285",
      "low": "11.78",
      "close": "11.79",
      "volume": "31601230"
    },
    {
      "date": "2025-08-11",
      "open": "11.88",
      "high": "12.33",
      "low": "11.83",
      "close": "11.93",
      "volume": "40349760"
    },
    {
      "date": "2025-08-12",
      "open": "12.08",
      "high": "12.1049",
      "low": "11.58",
      "close": "11.97",
      "volume": "33627290"
    },
    {
      "date": "2025-08-13",
      "open": "12.00",
      "high": "12.345",
      "low": "11.905",
      "close": "12.28",
      "volume": "25094790"
    },
    {
      "date": "2025-08-14",
      "open": "12.065",
      "high": "12.21",
      "low": "11.79",
      "close": "12.06",
      "volume": "38053210"
    },
    {
      "date": "2025-08-15",
      "open": "12.03",
      "high": "12.45",
      "low": "12.0101",
      "close": "12.24",
      "volume": "51961790"
    },
    {
      "date": "2025-08-18",
      "open": "12.28",
      "high": "12.48",
      "low": "12.07",
      "close": "12.41",
      "volume": "38394350"
    },
    {
      "date": "2025-08-19",
      "open": "12.45",
      "high": "12.50",
      "low": "12.07",
      "close": "12.25",
      "volume": "48702000"
    },
    {
      "date": "2025-08-20",
      "open": "12.175",
      "high": "12.325",
      "low": "11.88",
      "close": "12.07",
      "volume": "45077380"
    },
    {
      "date": "2025-08-21",
      "open": "12.04",
      "high": "12.15",
      "low": "11.84",
      "close": "12.12",
      "volume": "42736990"
    },
    {
      "date": "2025-08-22",
      "open": "12.17",
      "high": "13.11",
      "low": "12.16",
      "close": "13.09",
      "volume": "64603120"
    },
    {
      "date": "2025-08-25",
      "open": "13.05",
      "high": "13.49",
      "low": "12.91",
      "close": "13.11",
      "volume": "46841290"
    },
    {
      "date": "2025-08-26",
      "open": "13.11",
      "high": "13.26",
      "low": "12.84",
      "close": "13.21",
      "volume": "53099500"
    },
    {
      "date": "2025-08-27",
      "open": "13.25",
      "high": "13.50",
      "low": "13.135",
      "close": "13.22",
      "volume": "38969760"
    },
    {
      "date": "2025-08-28",
      "open": "13.34",
      "high": "13.66",
      "low": "13.09",
      "close": "13.64",
      "volume": "31625790"
    },
    {
      "date": "2025-08-29",
      "open": "13.65",
      "high": "13.885",
      "low": "13.31",
      "close": "13.57",
      "volume": "39634060"
    },
    {
      "date": "2025-09-02",
      "open": "13.30",
      "high": "13.95",
      "low": "12.98",
      "close": "13.87",
      "volume": "51257820"
    },
    {
      "date": "2025-09-03",
      "open": "13.90",
      "high": "15.03",
      "low": "13.85",
      "close": "14.44",
      "volume": "77654660"
    },
    {
      "date": "2025-09-04",
      "open": "14.36",
      "high": "14.37",
      "low": "13.38",
      "close": "13.70",
      "volume": "82734020"
    },
    {
      "date": "2025-09-05",
      "open": "13.74",
      "high": "14.57",
      "low": "13.66",
      "close": "14.21",
      "volume": "87135060"
    },
    {
      "date": "2025-09-08",
      "open": "14.235",
      "high": "14.325",
      "low": "13.82",
      "close": "13.99",
      "volume": "54560680"
    },
    {
      "date": "2025-09-09",
      "open": "14.00",
      "high": "14.20",
      "low": "13.685",
      "close": "13.94",
      "volume": "30599720"
    },
    {
      "date": "2025-09-10",
      "open": "13.94",
      "high": "14.27",
      "low": "13.7301",
      "close": "13.91",
      "volume": "32445360"
    },
    {
      "date": "2025-09-11",
      "open": "13.97",
      "high": "14.63",
      "low": "13.95",
      "close": "13.97",
      "volume": "40471660"
    },
    {
      "date": "2025-09-12",
      "open": "14.00",
      "high": "14.04",
      "low": "12.57",
      "close": "13.46",
      "volume": "67199610"
    },
    {
      "date": "2025-09-15",
      "open": "13.63",
      "high": "13.77",
      "low": "13.38",
      "close": "13.60",
      "volume": "30818500"
    },
    {
      "date": "2025-09-16",
      "open": "13.77",
      "high": "14.65",
      "low": "13.73",
      "close": "14.32",
      "volume": "62422900"
    },
    {
      "date": "2025-09-17",
      "open": "14.385",
      "high": "14.63",
      "low": "13.96",
      "close": "14.11",
      "volume": "47865900"
    },
    {
      "date": "2025-09-18",
      "open": "14.29",
      "high": "14.94",
      "low": "14.0737",
      "close": "14.68",
      "volume": "48669520"
    },
    {
      "date": "2025-09-19",
      "open": "14.72",
      "high": "14.77",
      "low": "14.02",
      "close": "14.38",
      "volume": "68671940"
    },
    {
      "date": "2025-09-22",
      "open": "14.305",
      "high": "15.43",
      "low": "14.11",
      "close": "15.24",
      "volume": "74244720"
    },
    {
      "date": "2025-09-23",
      "open": "15.245",
      "high": "15.70",
      "low": "14.99",
      "close": "15.53",
      "volume": "53832610"
    },
    {
      "date": "2025-09-24",
      "open": "15.51",
      "high": "15.95",
      "low": "15.0638",
      "close": "15.79",
      "volume": "50644530"
    },
    {
      "date": "2025-09-25",
      "open": "15.50",
      "high": "16.05",
      "low": "15.14",
      "close": "15.74",
      "volume": "44793640"
    },
    {
      "date": "2025-09-26",
      "open": "15.81",
      "high": "16.17",
      "low": "15.57",
      "close": "15.59",
      "volume": "36800670"
    },
    {
      "date": "2025-09-29",
      "open": "15.75",
      "high": "15.79",
      "low": "15.00",
      "close": "15.25",
      "volume": "46005200"
    },
    {
      "date": "2025-09-30",
      "open": "15.25",
      "high": "15.51",
      "low": "14.55",
      "close": "14.68",
      "volume": "48572380"
    },
    {
      "date": "2025-10-01",
      "open": "14.785",
      "high": "15.06",
      "low": "14.59",
      "close": "14.61",
      "volume": "27345900"
    },
    {
      "date": "2025-10-02",
      "open": "14.13",
      "high": "14.15",
      "low": "13.21",
      "close": "13.53",
      "volume": "75952420"
    },
    {
      "date": "2025-10-03",
      "open": "13.525",
      "high": "13.7299",
      "low": "13.22",
      "close": "13.65",
      "volume": "45879650"
    },
    {
      "date": "2025-10-06",
      "open": "13.73",
      "high": "13.90",
      "low": "13.46",
      "close": "13.50",
      "volume": "29514120"
    },
    {
      "date": "2025-10-07",
      "open": "13.53",
      "high": "13.72",
      "low": "13.23",
      "close": "13.26",
      "volume": "31710990"
    },
    {
      "date": "2025-10-08",
      "open": "13.28",
      "high": "13.4001",
      "low": "13.05",
      "close": "13.13",
      "volume": "26798630"
    },
    {
      "date": "2025-10-09",
      "open": "13.08",
      "high": "13.17",
      "low": "12.86",
      "close": "13.09",
      "volume": "27776370"
    },
    {
      "date": "2025-10-10",
      "open": "13.12",
      "high": "13.20",
      "low": "12.67",
      "close": "12.80",
      "volume": "25834720"
    },
    {
      "date": "2025-10-13",
      "open": "12.99",
      "high": "13.12",
      "low": "12.80",
      "close": "13.06",
      "volume": "21988840"
    },
    {
      "date": "2025-10-14",
      "open": "12.86",
      "high": "13.27",
      "low": "12.61",
      "close": "13.12",
      "volume": "25298060"
    },
    {
      "date": "2025-10-15",
      "open": "13.25",
      "high": "13.6377",
      "low": "13.185",
      "close": "13.41",
      "volume": "36082910"
    },
    {
      "date": "2025-10-16",
      "open": "13.42",
      "high": "13.42",
      "low": "12.81",
      "close": "12.91",
      "volume": "28327490"
    },
    {
      "date": "2025-10-17",
      "open": "12.90",
      "high": "13.215",
      "low": "12.87",
      "close": "13.03",
      "volume": "24003760"
    },
    {
      "date": "2025-10-20",
      "open": "12.80",
      "high": "13.15",
      "low": "12.66",
      "close": "13.08",
      "volume": "35626610"
    },
    {
      "date": "2025-10-21",
      "open": "13.07",
      "high": "13.56",
      "low": "12.90",
      "close": "13.20",
      "volume": "27959920"
    },
    {
      "date": "2025-10-22",
      "open": "13.09",
      "high": "13.25",
      "low": "12.72",
      "close": "12.92",
      "volume": "41848610"
    },
    {
      "date": "2025-10-23",
      "open": "12.77",
      "high": "13.19",
      "low": "12.71",
      "close": "13.09",
      "volume": "26000490"
    },
    {
      "date": "2025-10-24",
      "open": "13.215",
      "high": "13.27",
      "low": "12.935",
      "close": "12.98",
      "volume": "28316100"
    },
    {
      "date": "2025-10-27",
      "open": "13.17",
      "high": "13.665",
      "low": "12.97",
      "close": "13.41",
      "volume": "48280810"
    },
    {
      "date": "2025-10-28",
      "open": "13.41",
      "high": "13.63",
      "low": "13.21",
      "close": "13.50",
      "volume": "41866270"
    },
    {
      "date": "2025-10-29",
      "open": "13.50",
      "high": "13.88",
      "low": "13.45",
      "close": "13.71",
      "volume": "34922240"
    },
    {
      "date": "2025-10-30",
      "open": "13.55",
      "high": "13.58",
      "low": "12.99",
      "close": "12.99",
      "volume": "39850380"
    },
    {
      "date": "2025-10-31",
      "open": "13.08",
      "high": "13.59",
      "low": "12.895",
      "close": "13.57",
      "volume": "44821430"
    },
    {
      "date": "2025-11-03",
      "open": "13.55",
      "high": "13.59",
      "low": "13.155",
      "close": "13.19",
      "volume": "38765460"
    },
    {
      "date": "2025-11-04",
      "open": "12.96",
      "high": "12.98",
      "low": "12.39",
      "close": "12.50",
      "volume": "55207840"
    },
    {
      "date": "2025-11-05",
      "open": "13.335",
      "high": "15.85",
      "low": "13.26",
      "close": "15.42",
      "volume": "197650600"
    },
    {
      "date": "2025-11-06",
      "open": "15.26",
      "high": "15.61",
      "low": "14.48",
      "close": "15.22",
      "volume": "88735330"
    },
    {
      "date": "2025-11-07",
      "open": "15.06",
      "high": "15.375",
      "low": "14.25",
      "close": "15.23",
      "volume": "65782100"
    },
    {
      "date": "2025-11-10",
      "open": "15.54",
      "high": "16.75",
      "low": "15.01",
      "close": "16.41",
      "volume": "104369900"
    },
    {
      "date": "2025-11-11",
      "open": "16.38",
      "high": "18.13",
      "low": "16.20",
      "close": "18.02",
      "volume": "109217400"
    },
    {
      "date": "2025-11-12",
      "open": "17.555",
      "high": "17.71",
      "low": "16.40",
      "close": "17.52",
      "volume": "72372110"
    },
    {
      "date": "2025-11-13",
      "open": "17.24",
      "high": "17.71",
      "low": "16.2101",
      "close": "16.39",
      "volume": "58775060"
    },
    {
      "date": "2025-11-14",
      "open": "15.70",
      "high": "15.87",
      "low": "15.07",
      "close": "15.11",
      "volume": "60069180"
    },
    {
      "date": "2025-11-17",
      "open": "15.01",
      "high": "15.24",
      "low": "14.53",
      "close": "14.87",
      "volume": "58303190"
    },
    {
      "date": "2025-11-18",
      "open": "14.68",
      "high": "15.33",
      "low": "14.40",
      "close": "14.99",
      "volume": "40761540"
    },
    {
      "date": "2025-11-19",
      "open": "14.83",
      "high": "14.93",
      "low": "14.33",
      "close": "14.72",
      "volume": "51911050"
    },
    {
      "date": "2025-11-20",
      "open": "14.935",
      "high": "15.63",
      "low": "14.59",
      "close": "14.66",
      "volume": "45539370"
    },
    {
      "date": "2025-11-21",
      "open": "14.735",
      "high": "15.12",
      "low": "13.95",
      "close": "14.86",
      "volume": "40498560"
    },
    {
      "date": "2025-11-24",
      "open": "15.03",
      "high": "15.25",
      "low": "14.68",
      "close": "15.17",
      "volume": "42345110"
    },
    {
      "date": "2025-11-25",
      "open": "15.115",
      "high": "15.665",
      "low": "14.895",
      "close": "15.56",
      "volume": "30087730"
    },
    {
      "date": "2025-11-26",
      "open": "15.61",
      "high": "16.48",
      "low": "15.5067",
      "close": "16.18",
      "volume": "35451240"
    },
    {
      "date": "2025-11-28",
      "open": "16.39",
      "high": "17.055",
      "low": "16.26",
      "close": "16.86",
      "volume": "18542970"
    },
    {
      "date": "2025-12-01",
      "open": "16.55",
      "high": "17.79",
      "low": "16.512",
      "close": "17.16",
      "volume": "43380960"
    },
    {
      "date": "2025-12-02",
      "open": "17.23",
      "high": "17.67",
      "low": "17.04",
      "close": "17.23",
      "volume": "34438890"
    },
    {
      "date": "2025-12-03",
      "open": "17.20",
      "high": "17.90",
      "low": "16.90",
      "close": "17.53",
      "volume": "31993640"
    },
    {
      "date": "2025-12-04",
      "open": "17.61",
      "high": "18.17",
      "low": "17.37",
      "close": "18.06",
      "volume": "39172100"
    },
    {
      "date": "2025-12-05",
      "open": "18.08",
      "high": "18.60",
      "low": "17.91",
      "close": "17.95",
      "volume": "40574560"
    },
    {
      "date": "2025-12-08",
      "open": "17.565",
      "high": "17.71",
      "low": "17.04",
      "close": "17.61",
      "volume": "41828700"
    },
    {
      "date": "2025-12-09",
      "open": "17.47",
      "high": "17.795",
      "low": "17.3701",
      "close": "17.71",
      "volume": "21450730"
    },
    {
      "date": "2025-12-10",
      "open": "17.63",
      "high": "18.41",
      "low": "17.455",
      "close": "17.50",
      "volume": "48017200"
    },
    {
      "date": "2025-12-11",
      "open": "17.415",
      "high": "17.415",
      "low": "15.73",
      "close": "16.43",
      "volume": "97129750"
    },
    {
      "date": "2025-12-12",
      "open": "16.82",
      "high": "19.60",
      "low": "16.73",
      "close": "18.42",
      "volume": "103734200"
    },
    {
      "date": "2025-12-15",
      "open": "18.61",
      "high": "19.58",
      "low": "18.37",
      "close": "18.70",
      "volume": "64341010"
    },
    {
      "date": "2025-12-16",
      "open": "18.63",
      "high": "18.97",
      "low": "17.64",
      "close": "17.90",
      "volume": "46207200"
    },
    {
      "date": "2025-12-17",
      "open": "18.10",
      "high": "18.4099",
      "low": "17.60",
      "close": "17.63",
      "volume": "32172730"
    },
    {
      "date": "2025-12-18",
      "open": "18.26",
      "high": "20.33",
      "low": "18.26",
      "close": "20.28",
      "volume": "67245360"
    },
    {
      "date": "2025-12-19",
      "open": "20.31",
      "high": "22.64",
      "low": "20.31",
      "close": "22.45",
      "volume": "106165100"
    },
    {
      "date": "2025-12-22",
      "open": "22.47",
      "high": "22.69",
      "low": "21.625",
      "close": "21.75",
      "volume": "38448530"
    },
    {
      "date": "2025-12-23",
      "open": "21.69",
      "high": "21.70",
      "low": "20.69",
      "close": "21.18",
      "volume": "38763720"
    },
    {
      "date": "2025-12-24",
      "open": "21.11",
      "high": "21.485",
      "low": "20.83",
      "close": "21.13",
      "volume": "10629610"
    },
    {
      "date": "2025-12-26",
      "open": "21.22",
      "high": "21.55",
      "low": "20.77",
      "close": "20.90",
      "volume": "20503040"
    },
    {
      "date": "2025-12-29",
      "open": "20.64",
      "high": "21.04",
      "low": "20.33",
      "close": "20.67",
      "volume": "20707560"
    },
    {
      "date": "2025-12-30",
      "open": "20.68",
      "high": "20.68",
      "low": "19.28",
      "close": "19.59",
      "volume": "38607730"
    },
    {
      "date": "2025-12-31",
      "open": "19.62",
      "high": "19.915",
      "low": "19.30",
      "close": "19.71",
      "volume": "21573790"
    },
    {
      "date": "2026-01-02",
      "open": "19.78",
      "high": "20.71",
      "low": "18.90",
      "close": "19.41",
      "volume": "42740250"
    },
    {
      "date": "2026-01-05",
      "open": "19.47",
      "high": "20.00",
      "low": "19.16",
      "close": "19.59",
      "volume": "31071490"
    },
    {
      "date": "2026-01-06",
      "open": "19.64",
      "high": "20.10",
      "low": "18.88",
      "close": "19.53",
      "volume": "34687830"
    },
    {
      "date": "2026-01-07",
      "open": "19.46",
      "high": "20.58",
      "low": "18.69",
      "close": "20.06",
      "volume": "42136830"
    },
    {
      "date": "2026-01-08",
      "open": "19.905",
      "high": "20.95",
      "low": "19.70",
      "close": "19.89",
      "volume": "36672570"
    },
    {
      "date": "2026-01-09",
      "open": "19.945",
      "high": "20.17",
      "low": "19.035",
      "close": "19.22",
      "volume": "32467370"
    },
    {
      "date": "2026-01-12",
      "open": "18.725",
      "high": "19.445",
      "low": "18.53",
      "close": "19.15",
      "volume": "29279050"
    },
    {
      "date": "2026-01-13",
      "open": "19.10",
      "high": "19.15",
      "low": "18.645",
      "close": "18.85",
      "volume": "24788360"
    },
    {
      "date": "2026-01-14",
      "open": "18.245",
      "high": "18.25",
      "low": "17.065",
      "close": "17.50",
      "volume": "53011130"
    },
    {
      "date": "2026-01-15",
      "open": "17.48",
      "high": "17.57",
      "low": "16.875",
      "close": "17.06",
      "volume": "29245360"
    },
    {
      "date": "2026-01-16",
      "open": "17.195",
      "high": "17.24",
      "low": "16.58",
      "close": "16.67",
      "volume": "26924960"
    },
    {
      "date": "2026-01-20",
      "open": "16.225",
      "high": "16.30",
      "low": "15.86",
      "close": "16.16",
      "volume": "29808090"
    },
    {
      "date": "2026-01-21",
      "open": "16.42",
      "high": "16.66",
      "low": "16.10",
      "close": "16.47",
      "volume": "23601480"
    },
    {
      "date": "2026-01-22",
      "open": "16.53",
      "high": "16.98",
      "low": "16.22",
      "close": "16.32",
      "volume": "20350030"
    },
    {
      "date": "2026-01-23",
      "open": "16.33",
      "high": "16.35",
      "low": "15.77",
      "close": "15.95",
      "volume": "20442090"
    },
    {
      "date": "2026-01-26",
      "open": "15.821",
      "high": "15.88",
      "low": "15.56",
      "close": "15.75",
      "volume": "17863770"
    },
    {
      "date": "2026-01-27",
      "open": "15.815",
      "high": "15.815",
      "low": "15.115",
      "close": "15.27",
      "volume": "21218470"
    },
    {
      "date": "2026-01-28",
      "open": "15.43",
      "high": "15.495",
      "low": "15.13",
      "close": "15.20",
      "volume": "19042100"
    },
    {
      "date": "2026-01-29",
      "open": "15.335",
      "high": "15.5551",
      "low": "14.8617",
      "close": "15.17",
      "volume": "23474990"
    },
    {
      "date": "2026-01-30",
      "open": "15.10",
      "high": "15.27",
      "low": "14.50",
      "close": "14.75",
      "volume": "25350730"
    },
    {
      "date": "2026-02-02",
      "open": "14.695",
      "high": "14.75",
      "low": "14.39",
      "close": "14.44",
      "volume": "19269270"
    },
    {
      "date": "2026-02-03",
      "open": "14.45",
      "high": "14.80",
      "low": "13.92",
      "close": "14.41",
      "volume": "25673270"
    },
    {
      "date": "2026-02-04",
      "open": "14.56",
      "high": "14.625",
      "low": "14.10",
      "close": "14.37",
      "volume": "23370840"
    },
    {
      "date": "2026-02-05",
      "open": "14.11",
      "high": "14.34",
      "low": "13.58",
      "close": "13.73",
      "volume": "29469090"
    },
    {
      "date": "2026-02-06",
      "open": "13.835",
      "high": "14.99",
      "low": "13.82",
      "close": "14.80",
      "volume": "31308150"
    },
    {
      "date": "2026-02-09",
      "open": "14.82",
      "high": "15.095",
      "low": "14.33",
      "close": "14.69",
      "volume": "31858830"
    },
    {
      "date": "2026-02-10",
      "open": "14.93",
      "high": "15.595",
      "low": "14.84",
      "close": "14.96",
      "volume": "37616380"
    },
    {
      "date": "2026-02-11",
      "open": "15.16",
      "high": "15.24",
      "low": "14.315",
      "close": "14.76",
      "volume": "27135470"
    },
    {
      "date": "2026-02-12",
      "open": "14.76",
      "high": "14.83",
      "low": "13.94",
      "close": "14.00",
      "volume": "38024320"
    },
    {
      "date": "2026-02-13",
      "open": "17.77",
      "high": "18.48",
      "low": "16.40",
      "close": "17.73",
      "volume": "127927300"
    },
    {
      "date": "2026-02-17",
      "open": "17.39",
      "high": "17.6599",
      "low": "16.38",
      "close": "16.47",
      "volume": "55972060"
    },
    {
      "date": "2026-02-18",
      "open": "16.495",
      "high": "17.086",
      "low": "16.0732",
      "close": "16.15",
      "volume": "30101660"
    },
    {
      "date": "2026-02-19",
      "open": "15.93",
      "high": "15.96",
      "low": "15.07",
      "close": "15.59",
      "volume": "28703590"
    },
    {
      "date": "2026-02-20",
      "open": "15.335",
      "high": "15.42",
      "low": "15.01",
      "close": "15.27",
      "volume": "20860450"
    },
    {
      "date": "2026-02-23",
      "open": "15.085",
      "high": "15.355",
      "low": "14.695",
      "close": "14.96",
      "volume": "17459810"
    },
    {
      "date": "2026-02-24",
      "open": "15.095",
      "high": "15.35",
      "low": "14.735",
      "close": "15.12",
      "volume": "21025340"
    },
    {
      "date": "2026-02-25",
      "open": "15.30",
      "high": "15.705",
      "low": "15.18",
      "close": "15.25",
      "volume": "19283220"
    },
    {
      "date": "2026-02-26",
      "open": "15.18",
      "high": "15.77",
      "low": "15.13",
      "close": "15.61",
      "volume": "23469660"
    },
    {
      "date": "2026-02-27",
      "open": "15.34",
      "high": "15.54",
      "low": "14.91",
      "close": "15.33",
      "volume": "34214300"
    },
    {
      "date": "2026-03-02",
      "open": "15.00",
      "high": "15.22",
      "low": "14.70",
      "close": "15.01",
      "volume": "20187660"
    },
    {
      "date": "2026-03-03",
      "open": "14.73",
      "high": "15.60",
      "low": "14.56",
      "close": "15.10",
      "volume": "25283010"
    },
    {
      "date": "2026-03-04",
      "open": "14.98",
      "high": "15.335",
      "low": "14.835",
      "close": "14.92",
      "volume": "23847610"
    },
    {
      "date": "2026-03-05",
      "open": "14.615",
      "high": "15.28",
      "low": "14.55",
      "close": "15.19",
      "volume": "27696910"
    },
    {
      "date": "2026-03-06",
      "open": "14.82",
      "high": "15.62",
      "low": "14.80",
      "close": "15.37",
      "volume": "24930230"
    },
    {
      "date": "2026-03-09",
      "open": "15.115",
      "high": "15.97",
      "low": "15.052",
      "close": "15.87",
      "volume": "25666240"
    },
    {
      "date": "2026-03-10",
      "open": "16.70",
      "high": "17.555",
      "low": "16.50",
      "close": "16.54",
      "volume": "51139300"
    },
    {
      "date": "2026-03-11",
      "open": "16.545",
      "high": "16.87",
      "low": "16.135",
      "close": "16.65",
      "volume": "21360720"
    },
    {
      "date": "2026-03-12",
      "open": "16.60",
      "high": "16.79",
      "low": "15.24",
      "close": "15.30",
      "volume": "37373870"
    },
    {
      "date": "2026-03-13",
      "open": "15.27",
      "high": "15.555",
      "low": "14.81",
      "close": "14.86",
      "volume": "30983150"
    },
    {
      "date": "2026-03-16",
      "open": "15.035",
      "high": "15.45",
      "low": "14.85",
      "close": "15.33",
      "volume": "25041510"
    },
    {
      "date": "2026-03-17",
      "open": "15.31",
      "high": "16.07",
      "low": "15.29",
      "close": "15.82",
      "volume": "22536890"
    },
    {
      "date": "2026-03-18",
      "open": "15.65",
      "high": "16.038",
      "low": "15.50",
      "close": "15.53",
      "volume": "19144740"
    },
    {
      "date": "2026-03-19",
      "open": "16.56",
      "high": "17.12",
      "low": "15.545",
      "close": "16.12",
      "volume": "78928060"
    },
    {
      "date": "2026-03-20",
      "open": "15.96",
      "high": "16.05",
      "low": "14.81",
      "close": "14.91",
      "volume": "51016920"
    },
    {
      "date": "2026-03-23",
      "open": "15.35",
      "high": "16.32",
      "low": "15.31",
      "close": "15.77",
      "volume": "37347990"
    },
    {
      "date": "2026-03-24",
      "open": "15.472",
      "high": "16.13",
      "low": "15.365",
      "close": "16.10",
      "volume": "19524060"
    },
    {
      "date": "2026-03-25",
      "open": "16.26",
      "high": "16.52",
      "low": "15.545",
      "close": "15.62",
      "volume": "20330920"
    },
    {
      "date": "2026-03-26",
      "open": "15.42",
      "high": "15.6999",
      "low": "15.13",
      "close": "15.21",
      "volume": "16862780"
    },
    {
      "date": "2026-03-27",
      "open": "15.18",
      "high": "15.2352",
      "low": "14.70",
      "close": "14.77",
      "volume": "22351480"
    },
    {
      "date": "2026-03-30",
      "open": "14.90",
      "high": "14.9926",
      "low": "14.24",
      "close": "14.49",
      "volume": "19715400"
    },
    {
      "date": "2026-03-31",
      "open": "14.56",
      "high": "15.16",
      "low": "14.43",
      "close": "15.05",
      "volume": "24085930"
    },
    {
      "date": "2026-04-01",
      "open": "15.535",
      "high": "15.82",
      "low": "14.87",
      "close": "14.94",
      "volume": "22177890"
    },
    {
      "date": "2026-04-02",
      "open": "14.94",
      "high": "15.48",
      "low": "14.62",
      "close": "15.40",
      "volume": "20720120"
    },
    {
      "date": "2026-04-06",
      "open": "15.39",
      "high": "15.69",
      "low": "14.90",
      "close": "15.29",
      "volume": "22766800"
    },
    {
      "date": "2026-04-07",
      "open": "15.10",
      "high": "15.20",
      "low": "14.425",
      "close": "14.69",
      "volume": "27778890"
    },
    {
      "date": "2026-04-08",
      "open": "15.49",
      "high": "15.62",
      "low": "14.865",
      "close": "15.14",
      "volume": "31904790"
    },
    {
      "date": "2026-04-09",
      "open": "15.04",
      "high": "15.43",
      "low": "14.865",
      "close": "15.24",
      "volume": "16625040"
    },
    {
      "date": "2026-04-10",
      "open": "15.37",
      "high": "15.87",
      "low": "15.30",
      "close": "15.43",
      "volume": "19334330"
    },
    {
      "date": "2026-04-13",
      "open": "15.40",
      "high": "15.99",
      "low": "15.25",
      "close": "15.90",
      "volume": "22415830"
    },
    {
      "date": "2026-04-14",
      "open": "16.32",
      "high": "16.71",
      "low": "15.80",
      "close": "15.99",
      "volume": "29182450"
    },
    {
      "date": "2026-04-15",
      "open": "16.01",
      "high": "16.49",
      "low": "15.905",
      "close": "16.41",
      "volume": "23475220"
    },
    {
      "date": "2026-04-16",
      "open": "16.64",
      "high": "17.035",
      "low": "16.37",
      "close": "16.89",
      "volume": "29131750"
    },
    {
      "date": "2026-04-17",
      "open": "17.115",
      "high": "17.775",
      "low": "17.09",
      "close": "17.23",
      "volume": "32234690"
    },
    {
      "date": "2026-04-20",
      "open": "17.03",
      "high": "17.1499",
      "low": "16.7599",
      "close": "16.92",
      "volume": "19620260"
    },
    {
      "date": "2026-04-21",
      "open": "17.07",
      "high": "17.485",
      "low": "16.845",
      "close": "17.15",
      "volume": "21364000"
    },
    {
      "date": "2026-04-22",
      "open": "17.40",
      "high": "18.07",
      "low": "17.255",
      "close": "17.74",
      "volume": "26160210"
    },
    {
      "date": "2026-04-23",
      "open": "17.51",
      "high": "17.78",
      "low": "16.72",
      "close": "16.95",
      "volume": "24269340"
    },
    {
      "date": "2026-04-24",
      "open": "16.95",
      "high": "17.07",
      "low": "16.26",
      "close": "16.52",
      "volume": "23800380"
    },
    {
      "date": "2026-04-27",
      "open": "16.52",
      "high": "16.995",
      "low": "16.50",
      "close": "16.72",
      "volume": "21176040"
    },
    {
      "date": "2026-04-28",
      "open": "16.49",
      "high": "16.535",
      "low": "15.96",
      "close": "16.14",
      "volume": "16286290"
    },
    {
      "date": "2026-04-29",
      "open": "16.00",
      "high": "16.14",
      "low": "15.875",
      "close": "16.06",
      "volume": "16223610"
    },
    {
      "date": "2026-04-30",
      "open": "16.22",
      "high": "16.685",
      "low": "15.88",
      "close": "16.40",
      "volume": "31193560"
    },
    {
      "date": "2026-05-01",
      "open": "15.575",
      "high": "16.025",
      "low": "15.01",
      "close": "15.02",
      "volume": "53434740"
    },
    {
      "date": "2026-05-04",
      "open": "15.16",
      "high": "15.16",
      "low": "14.39",
      "close": "14.51",
      "volume": "48844390"
    },
    {
      "date": "2026-05-05",
      "open": "14.65",
      "high": "15.07",
      "low": "14.48",
      "close": "14.60",
      "volume": "28211010"
    },
    {
      "date": "2026-05-06",
      "open": "14.68",
      "high": "14.785",
      "low": "14.42",
      "close": "14.48",
      "volume": "24738770"
    },
    {
      "date": "2026-05-07",
      "open": "14.582",
      "high": "14.64",
      "low": "14.115",
      "close": "14.18",
      "volume": "26127550"
    },
    {
      "date": "2026-05-08",
      "open": "14.27",
      "high": "14.345",
      "low": "13.84",
      "close": "14.22",
      "volume": "31623070"
    },
    {
      "date": "2026-05-11",
      "open": "14.12",
      "high": "14.345",
      "low": "14.00",
      "close": "14.08",
      "volume": "26215660"
    },
    {
      "date": "2026-05-12",
      "open": "14.01",
      "high": "14.19",
      "low": "13.64",
      "close": "13.95",
      "volume": "22252980"
    },
    {
      "date": "2026-05-13",
      "open": "13.91",
      "high": "14.68",
      "low": "13.87",
      "close": "14.27",
      "volume": "29255430"
    },
    {
      "date": "2026-05-14",
      "open": "14.25",
      "high": "14.83",
      "low": "14.195",
      "close": "14.52",
      "volume": "21303750"
    },
    {
      "date": "2026-05-15",
      "open": "14.05",
      "high": "14.145",
      "low": "13.66",
      "close": "13.79",
      "volume": "42196710"
    },
    {
      "date": "2026-05-18",
      "open": "13.77",
      "high": "13.79",
      "low": "13.14",
      "close": "13.35",
      "volume": "29544140"
    },
    {
      "date": "2026-05-19",
      "open": "13.23",
      "high": "13.255",
      "low": "12.65",
      "close": "12.90",
      "volume": "41231760"
    },
    {
      "date": "2026-05-20",
      "open": "13.07",
      "high": "13.78",
      "low": "12.7737",
      "close": "13.73",
      "volume": "44632400"
    },
    {
      "date": "2026-05-21",
      "open": "13.63",
      "high": "14.25",
      "low": "13.5598",
      "close": "14.15",
      "volume": "25002850"
    },
    {
      "date": "2026-05-22",
      "open": "14.165",
      "high": "14.40",
      "low": "14.075",
      "close": "14.22",
      "volume": "27073400"
    },
    {
      "date": "2026-05-26",
      "open": "14.355",
      "high": "14.699",
      "low": "14.155",
      "close": "14.39",
      "volume": "22915450"
    },
    {
      "date": "2026-05-27",
      "open": "14.45",
      "high": "14.86",
      "low": "14.45",
      "close": "14.70",
      "volume": "23273910"
    },
    {
      "date": "2026-05-28",
      "open": "14.61",
      "high": "15.27",
      "low": "14.49",
      "close": "15.20",
      "volume": "23145660"
    },
    {
      "date": "2026-05-29",
      "open": "15.23",
      "high": "16.60",
      "low": "15.11",
      "close": "16.30",
      "volume": "59451470"
    },
    {
      "date": "2026-06-01",
      "open": "16.14",
      "high": "17.20",
      "low": "15.90",
      "close": "16.95",
      "volume": "43483510"
    },
    {
      "date": "2026-06-02",
      "open": "16.99",
      "high": "17.69",
      "low": "16.67",
      "close": "17.29",
      "volume": "39250190"
    },
    {
      "date": "2026-06-03",
      "open": "17.06",
      "high": "18.4299",
      "low": "16.915",
      "close": "18.27",
      "volume": "51857160"
    },
    {
      "date": "2026-06-04",
      "open": "17.97",
      "high": "18.55",
      "low": "17.75",
      "close": "18.12",
      "volume": "35162020"
    },
    {
      "date": "2026-06-05",
      "open": "17.96",
      "high": "18.00",
      "low": "16.235",
      "close": "16.35",
      "volume": "35945390"
    },
    {
      "date": "2026-06-08",
      "open": "16.71",
      "high": "17.60",
      "low": "16.37",
      "close": "16.84",
      "volume": "22634350"
    },
    {
      "date": "2026-06-09",
      "open": "16.86",
      "high": "16.92",
      "low": "15.24",
      "close": "15.73",
      "volume": "39837510"
    },
    {
      "date": "2026-06-10",
      "open": "15.672",
      "high": "15.80",
      "low": "14.645",
      "close": "14.76",
      "volume": "25074600"
    },
    {
      "date": "2026-06-11",
      "open": "14.73",
      "high": "15.64",
      "low": "14.4821",
      "close": "15.54",
      "volume": "29012060"
    },
    {
      "date": "2026-06-12",
      "open": "15.675",
      "high": "16.775",
      "low": "15.435",
      "close": "16.76",
      "volume": "31874290"
    },
    {
      "date": "2026-06-15",
      "open": "17.03",
      "high": "17.095",
      "low": "16.54",
      "close": "16.68",
      "volume": "20193190"
    },
    {
      "date": "2026-06-16",
      "open": "16.535",
      "high": "16.56",
      "low": "15.73",
      "close": "15.93",
      "volume": "25457660"
    },
    {
      "date": "2026-06-17",
      "open": "15.995",
      "high": "16.945",
      "low": "15.97",
      "close": "16.26",
      "volume": "34148190"
    },
    {
      "date": "2026-06-18",
      "open": "16.455",
      "high": "16.6064",
      "low": "16.03",
      "close": "16.52",
      "volume": "31711730"
    },
    {
      "date": "2026-06-22",
      "open": "16.34",
      "high": "16.36",
      "low": "15.075",
      "close": "15.10",
      "volume": "27347510"
    },
    {
      "date": "2026-06-23",
      "open": "14.97",
      "high": "15.295",
      "low": "14.81",
      "close": "14.89",
      "volume": "24290310"
    },
    {
      "date": "2026-06-24",
      "open": "14.87",
      "high": "15.26",
      "low": "14.355",
      "close": "14.64",
      "volume": "23138240"
    },
    {
      "date": "2026-06-25",
      "open": "14.64",
      "high": "14.88",
      "low": "14.35",
      "close": "14.86",
      "volume": "26739690"
    },
    {
      "date": "2026-06-26",
      "open": "14.565",
      "high": "15.72",
      "low": "14.54",
      "close": "15.63",
      "volume": "42591480"
    },
    {
      "date": "2026-06-29",
      "open": "15.795",
      "high": "16.88",
      "low": "15.57",
      "close": "16.81",
      "volume": "38775790"
    },
    {
      "date": "2026-06-30",
      "open": "16.605",
      "high": "17.55",
      "low": "16.39",
      "close": "17.35",
      "volume": "31373730"
    },
    {
      "date": "2026-07-01",
      "open": "17.28",
      "high": "17.80",
      "low": "17.07",
      "close": "17.18",
      "volume": "26986970"
    },
    {
      "date": "2026-07-02",
      "open": "17.975",
      "high": "19.79",
      "low": "17.81",
      "close": "18.63",
      "volume": "78267210"
    },
    {
      "date": "2026-07-06",
      "open": "18.55",
      "high": "20.20",
      "low": "18.39",
      "close": "20.14",
      "volume": "42436340"
    },
    {
      "date": "2026-07-07",
      "open": "17.672",
      "high": "18.09",
      "low": "16.38",
      "close": "16.49",
      "volume": "91175920"
    },
    {
      "date": "2026-07-08",
      "open": "15.67",
      "high": "16.79",
      "low": "15.4307",
      "close": "16.66",
      "volume": "110859000"
    },
    {
      "date": "2026-07-09",
      "open": "16.532",
      "high": "18.23",
      "low": "16.38",
      "close": "18.12",
      "volume": "84068840"
    },
    {
      "date": "2026-07-10",
      "open": "18.44",
      "high": "18.79",
      "low": "17.48",
      "close": "17.48",
      "volume": "40150520"
    },
    {
      "date": "2026-07-13",
      "open": "17.50",
      "high": "17.795",
      "low": "17.05",
      "close": "17.31",
      "volume": "24217320"
    },
    {
      "date": "2026-07-14",
      "open": "17.35",
      "high": "17.65",
      "low": "16.70",
      "close": "17.50",
      "volume": "31269390"
    },
    {
      "date": "2026-07-15",
      "open": "17.81",
      "high": "18.785",
      "low": "17.675",
      "close": "17.80",
      "volume": "29115790"
    },
    {
      "date": "2026-07-16",
      "open": "17.70",
      "high": "17.77",
      "low": "16.59",
      "close": "17.09",
      "volume": "41104770"
    },
    {
      "date": "2026-07-17",
      "open": "16.69",
      "high": "17.495",
      "low": "16.49",
      "close": "17.455",
      "volume": "28927470"
    },
    {
      "date": "2026-07-20",
      "open": "17.52",
      "high": "17.99",
      "low": "17.065",
      "close": "17.24",
      "volume": "15882300"
    },
    {
      "date": "2026-07-21",
      "open": "17.38",
      "high": "17.775",
      "low": "17.13",
      "close": "17.76",
      "volume": "25632020"
    },
    {
      "date": "2026-07-22",
      "open": "17.59",
      "high": "17.94",
      "low": "16.99",
      "close": "17.18",
      "volume": "21196730"
    },
    {
      "date": "2026-07-23",
      "open": "16.96",
      "high": "17.02",
      "low": "16.36",
      "close": "16.46",
      "volume": "30050270"
    },
    {
      "date": "2026-07-24",
      "open": "16.52",
      "high": "16.605",
      "low": "15.68",
      "close": "15.84",
      "volume": "27457370"
    },
    {
      "date": "2026-07-27",
      "open": "16.44",
      "high": "16.79",
      "low": "16.25",
      "close": "16.48",
      "volume": "35152650"
    },
    {
      "date": "2026-07-28",
      "open": "16.257",
      "high": "16.72",
      "low": "15.88",
      "close": "16.69",
      "volume": "16119890"
    },
    {
      "date": "2026-07-29",
      "open": "16.70",
      "high": "16.93",
      "low": "16.14",
      "close": "16.33",
      "volume": "18465770"
    },
    {
      "date": "2026-07-30",
      "open": "16.57",
      "high": "16.89",
      "low": "16.155",
      "close": "16.83",
      "volume": "26866540"
    },
    {
      "date": "2026-07-31",
      "open": "16.97",
      "high": "17.18",
      "low": "15.145",
      "close": "15.22",
      "volume": "54522300"
    },
    {
      "date": "2026-08-03",
      "open": "15.40",
      "high": "15.785",
      "low": "15.10",
      "close": "15.355",
      "volume": "22327680"
    },
    {
      "date": "2026-08-04",
      "open": "15.63",
      "high": "15.95",
      "low": "15.47",
      "close": "15.76",
      "volume": "23356450"
    },
    {
      "date": "2026-08-05",
      "open": "15.625",
      "high": "15.69",
      "low": "15.30",
      "close": "15.56",
      "volume": "17681050"
    }
  ]
}