{
  "source": "https://api.nasdaq.com/api/quote/HOOD/historical",
  "symbol": "HOOD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "57.77",
      "high": "60.88",
      "low": "53.10",
      "close": "55.01",
      "volume": "70131720"
    },
    {
      "date": "2021-08-09",
      "open": "59.084",
      "high": "59.96",
      "low": "56.00",
      "close": "56.83",
      "volume": "27495240"
    },
    {
      "date": "2021-08-10",
      "open": "56.485",
      "high": "58.49",
      "low": "53.50",
      "close": "53.94",
      "volume": "17066350"
    },
    {
      "date": "2021-08-11",
      "open": "54.5683",
      "high": "54.6058",
      "low": "49.00",
      "close": "51.19",
      "volume": "15893140"
    },
    {
      "date": "2021-08-12",
      "open": "50.125",
      "high": "50.39",
      "low": "47.52",
      "close": "48.10",
      "volume": "13426240"
    },
    {
      "date": "2021-08-13",
      "open": "48.45",
      "high": "53.20",
      "low": "48.22",
      "close": "50.63",
      "volume": "25659810"
    },
    {
      "date": "2021-08-16",
      "open": "49.40",
      "high": "49.79",
      "low": "47.00",
      "close": "47.19",
      "volume": "12052500"
    },
    {
      "date": "2021-08-17",
      "open": "47.30",
      "high": "48.85",
      "low": "46.01",
      "close": "46.67",
      "volume": "9160299"
    },
    {
      "date": "2021-08-18",
      "open": "47.965",
      "high": "52.06",
      "low": "47.20",
      "close": "49.80",
      "volume": "24408000"
    },
    {
      "date": "2021-08-19",
      "open": "45.06",
      "high": "46.88",
      "low": "44.135",
      "close": "44.69",
      "volume": "18517570"
    },
    {
      "date": "2021-08-20",
      "open": "45.20",
      "high": "45.56",
      "low": "42.44",
      "close": "42.64",
      "volume": "11764300"
    },
    {
      "date": "2021-08-23",
      "open": "44.16",
      "high": "46.85",
      "low": "43.32",
      "close": "45.29",
      "volume": "15664720"
    },
    {
      "date": "2021-08-24",
      "open": "46.46",
      "high": "50.24",
      "low": "46.00",
      "close": "49.38",
      "volume": "17122750"
    },
    {
      "date": "2021-08-25",
      "open": "48.425",
      "high": "50.99",
      "low": "47.50",
      "close": "48.98",
      "volume": "10837520"
    },
    {
      "date": "2021-08-26",
      "open": "48.00",
      "high": "49.8499",
      "low": "46.40",
      "close": "46.86",
      "volume": "7187728"
    },
    {
      "date": "2021-08-27",
      "open": "46.799",
      "high": "48.10",
      "low": "46.14",
      "close": "46.87",
      "volume": "6058053"
    },
    {
      "date": "2021-08-30",
      "open": "46.30",
      "high": "46.60",
      "low": "42.56",
      "close": "43.64",
      "volume": "12363840"
    },
    {
      "date": "2021-08-31",
      "open": "42.03",
      "high": "44.50",
      "low": "41.51",
      "close": "44.32",
      "volume": "8847512"
    },
    {
      "date": "2021-09-01",
      "open": "43.76",
      "high": "47.12",
      "low": "43.70",
      "close": "44.57",
      "volume": "11012950"
    },
    {
      "date": "2021-09-02",
      "open": "45.202",
      "high": "45.7999",
      "low": "44.20",
      "close": "44.49",
      "volume": "4099172"
    },
    {
      "date": "2021-09-03",
      "open": "44.693",
      "high": "44.88",
      "low": "43.15",
      "close": "43.35",
      "volume": "4676645"
    },
    {
      "date": "2021-09-07",
      "open": "43.33",
      "high": "43.39",
      "low": "41.75",
      "close": "42.13",
      "volume": "6179176"
    },
    {
      "date": "2021-09-08",
      "open": "42.00",
      "high": "42.21",
      "low": "39.81",
      "close": "40.05",
      "volume": "7834862"
    },
    {
      "date": "2021-09-09",
      "open": "40.50",
      "high": "42.54",
      "low": "40.3813",
      "close": "41.28",
      "volume": "6981918"
    },
    {
      "date": "2021-09-10",
      "open": "41.50",
      "high": "42.52",
      "low": "40.72",
      "close": "41.17",
      "volume": "5521802"
    },
    {
      "date": "2021-09-13",
      "open": "41.22",
      "high": "41.3899",
      "low": "39.80",
      "close": "40.60",
      "volume": "4309173"
    },
    {
      "date": "2021-09-14",
      "open": "41.00",
      "high": "41.00",
      "low": "39.23",
      "close": "40.02",
      "volume": "4298047"
    },
    {
      "date": "2021-09-15",
      "open": "40.20",
      "high": "41.94",
      "low": "39.83",
      "close": "41.87",
      "volume": "5835873"
    },
    {
      "date": "2021-09-16",
      "open": "41.62",
      "high": "42.43",
      "low": "40.91",
      "close": "41.95",
      "volume": "4206706"
    },
    {
      "date": "2021-09-17",
      "open": "41.92",
      "high": "42.9012",
      "low": "41.90",
      "close": "42.38",
      "volume": "5000840"
    },
    {
      "date": "2021-09-20",
      "open": "40.62",
      "high": "41.56",
      "low": "40.0301",
      "close": "40.70",
      "volume": "4437794"
    },
    {
      "date": "2021-09-21",
      "open": "41.04",
      "high": "42.69",
      "low": "40.7938",
      "close": "42.29",
      "volume": "5984827"
    },
    {
      "date": "2021-09-22",
      "open": "43.00",
      "high": "46.94",
      "low": "42.76",
      "close": "46.88",
      "volume": "14619490"
    },
    {
      "date": "2021-09-23",
      "open": "46.285",
      "high": "47.84",
      "low": "44.71",
      "close": "45.94",
      "volume": "12129440"
    },
    {
      "date": "2021-09-24",
      "open": "44.70",
      "high": "46.55",
      "low": "44.35",
      "close": "44.91",
      "volume": "6057991"
    },
    {
      "date": "2021-09-27",
      "open": "44.93",
      "high": "45.91",
      "low": "43.95",
      "close": "44.76",
      "volume": "4041686"
    },
    {
      "date": "2021-09-28",
      "open": "43.92",
      "high": "45.96",
      "low": "42.51",
      "close": "44.62",
      "volume": "5791895"
    },
    {
      "date": "2021-09-29",
      "open": "44.17",
      "high": "45.4625",
      "low": "43.10",
      "close": "43.13",
      "volume": "4597599"
    },
    {
      "date": "2021-09-30",
      "open": "43.13",
      "high": "43.13",
      "low": "41.41",
      "close": "42.08",
      "volume": "3535993"
    },
    {
      "date": "2021-10-01",
      "open": "42.362",
      "high": "42.78",
      "low": "41.12",
      "close": "41.90",
      "volume": "2655845"
    },
    {
      "date": "2021-10-04",
      "open": "41.80",
      "high": "41.8123",
      "low": "40.25",
      "close": "40.93",
      "volume": "2647750"
    },
    {
      "date": "2021-10-05",
      "open": "41.074",
      "high": "42.4899",
      "low": "41.0509",
      "close": "42.01",
      "volume": "2813392"
    },
    {
      "date": "2021-10-06",
      "open": "42.00",
      "high": "42.65",
      "low": "41.70",
      "close": "42.06",
      "volume": "2730242"
    },
    {
      "date": "2021-10-07",
      "open": "42.237",
      "high": "42.84",
      "low": "41.68",
      "close": "41.84",
      "volume": "2895418"
    },
    {
      "date": "2021-10-08",
      "open": "41.80",
      "high": "42.06",
      "low": "41.05",
      "close": "41.78",
      "volume": "3688931"
    },
    {
      "date": "2021-10-11",
      "open": "41.172",
      "high": "42.468",
      "low": "41.01",
      "close": "42.07",
      "volume": "3733178"
    },
    {
      "date": "2021-10-12",
      "open": "42.00",
      "high": "42.05",
      "low": "40.50",
      "close": "40.53",
      "volume": "3717965"
    },
    {
      "date": "2021-10-13",
      "open": "40.62",
      "high": "40.83",
      "low": "39.86",
      "close": "40.52",
      "volume": "3914428"
    },
    {
      "date": "2021-10-14",
      "open": "40.59",
      "high": "41.79",
      "low": "40.55",
      "close": "40.93",
      "volume": "3827495"
    },
    {
      "date": "2021-10-15",
      "open": "41.641",
      "high": "41.70",
      "low": "40.8601",
      "close": "41.03",
      "volume": "2579553"
    },
    {
      "date": "2021-10-18",
      "open": "40.95",
      "high": "41.25",
      "low": "40.31",
      "close": "40.65",
      "volume": "4019789"
    },
    {
      "date": "2021-10-19",
      "open": "40.91",
      "high": "41.80",
      "low": "40.54",
      "close": "41.70",
      "volume": "4529214"
    },
    {
      "date": "2021-10-20",
      "open": "41.893",
      "high": "42.44",
      "low": "41.02",
      "close": "41.83",
      "volume": "4057555"
    },
    {
      "date": "2021-10-21",
      "open": "41.93",
      "high": "43.36",
      "low": "41.21",
      "close": "41.28",
      "volume": "5377739"
    },
    {
      "date": "2021-10-22",
      "open": "41.125",
      "high": "41.13",
      "low": "39.59",
      "close": "39.59",
      "volume": "5916837"
    },
    {
      "date": "2021-10-25",
      "open": "39.76",
      "high": "39.87",
      "low": "38.15",
      "close": "39.01",
      "volume": "8081732"
    },
    {
      "date": "2021-10-26",
      "open": "39.61",
      "high": "40.25",
      "low": "39.00",
      "close": "39.57",
      "volume": "13250920"
    },
    {
      "date": "2021-10-27",
      "open": "35.98",
      "high": "36.19",
      "low": "34.44",
      "close": "35.44",
      "volume": "29082790"
    },
    {
      "date": "2021-10-28",
      "open": "35.21",
      "high": "35.52",
      "low": "33.99",
      "close": "35.47",
      "volume": "17441530"
    },
    {
      "date": "2021-10-29",
      "open": "35.65",
      "high": "35.85",
      "low": "34.80",
      "close": "34.97",
      "volume": "10687380"
    },
    {
      "date": "2021-11-01",
      "open": "35.20",
      "high": "35.215",
      "low": "34.42",
      "close": "34.85",
      "volume": "7946006"
    },
    {
      "date": "2021-11-02",
      "open": "34.72",
      "high": "34.99",
      "low": "34.34",
      "close": "34.99",
      "volume": "5547732"
    },
    {
      "date": "2021-11-03",
      "open": "34.94",
      "high": "37.50",
      "low": "34.6752",
      "close": "37.04",
      "volume": "15342780"
    },
    {
      "date": "2021-11-04",
      "open": "37.03",
      "high": "37.95",
      "low": "36.50",
      "close": "37.07",
      "volume": "6474368"
    },
    {
      "date": "2021-11-05",
      "open": "37.00",
      "high": "37.41",
      "low": "36.65",
      "close": "37.01",
      "volume": "4744776"
    },
    {
      "date": "2021-11-08",
      "open": "37.06",
      "high": "38.17",
      "low": "36.52",
      "close": "37.98",
      "volume": "7149237"
    },
    {
      "date": "2021-11-09",
      "open": "36.76",
      "high": "37.199",
      "low": "36.45",
      "close": "36.70",
      "volume": "7130040"
    },
    {
      "date": "2021-11-10",
      "open": "35.90",
      "high": "36.11",
      "low": "33.7501",
      "close": "34.49",
      "volume": "14707520"
    },
    {
      "date": "2021-11-11",
      "open": "34.82",
      "high": "34.84",
      "low": "34.04",
      "close": "34.17",
      "volume": "6037956"
    },
    {
      "date": "2021-11-12",
      "open": "34.645",
      "high": "35.90",
      "low": "34.59",
      "close": "35.21",
      "volume": "8727757"
    },
    {
      "date": "2021-11-15",
      "open": "35.50",
      "high": "35.61",
      "low": "34.23",
      "close": "34.96",
      "volume": "6219582"
    },
    {
      "date": "2021-11-16",
      "open": "34.37",
      "high": "34.44",
      "low": "32.87",
      "close": "33.87",
      "volume": "8929807"
    },
    {
      "date": "2021-11-17",
      "open": "33.80",
      "high": "33.98",
      "low": "32.81",
      "close": "32.88",
      "volume": "6763787"
    },
    {
      "date": "2021-11-18",
      "open": "32.90",
      "high": "32.93",
      "low": "30.41",
      "close": "30.53",
      "volume": "12654120"
    },
    {
      "date": "2021-11-19",
      "open": "30.30",
      "high": "30.80",
      "low": "28.80",
      "close": "28.99",
      "volume": "14289540"
    },
    {
      "date": "2021-11-22",
      "open": "29.00",
      "high": "29.36",
      "low": "27.44",
      "close": "27.84",
      "volume": "12690390"
    },
    {
      "date": "2021-11-23",
      "open": "27.60",
      "high": "28.3001",
      "low": "26.57",
      "close": "27.65",
      "volume": "8654347"
    },
    {
      "date": "2021-11-24",
      "open": "27.54",
      "high": "28.54",
      "low": "27.51",
      "close": "27.98",
      "volume": "5980076"
    },
    {
      "date": "2021-11-26",
      "open": "27.075",
      "high": "29.22",
      "low": "27.05",
      "close": "27.92",
      "volume": "5503000"
    },
    {
      "date": "2021-11-29",
      "open": "28.095",
      "high": "28.29",
      "low": "25.75",
      "close": "27.07",
      "volume": "15203900"
    },
    {
      "date": "2021-11-30",
      "open": "26.695",
      "high": "27.56",
      "low": "25.81",
      "close": "25.94",
      "volume": "22291030"
    },
    {
      "date": "2021-12-01",
      "open": "26.35",
      "high": "26.39",
      "low": "23.89",
      "close": "23.93",
      "volume": "37653090"
    },
    {
      "date": "2021-12-02",
      "open": "23.96",
      "high": "24.29",
      "low": "23.34",
      "close": "24.20",
      "volume": "14035690"
    },
    {
      "date": "2021-12-03",
      "open": "23.92",
      "high": "24.06",
      "low": "21.50",
      "close": "21.55",
      "volume": "16825220"
    },
    {
      "date": "2021-12-06",
      "open": "21.34",
      "high": "22.05",
      "low": "20.58",
      "close": "21.90",
      "volume": "12053690"
    },
    {
      "date": "2021-12-07",
      "open": "22.65",
      "high": "23.33",
      "low": "22.02",
      "close": "22.73",
      "volume": "11058380"
    },
    {
      "date": "2021-12-08",
      "open": "23.00",
      "high": "23.74",
      "low": "21.76",
      "close": "23.72",
      "volume": "15159430"
    },
    {
      "date": "2021-12-09",
      "open": "23.27",
      "high": "23.48",
      "low": "21.70",
      "close": "21.91",
      "volume": "14155120"
    },
    {
      "date": "2021-12-10",
      "open": "21.78",
      "high": "21.81",
      "low": "19.82",
      "close": "20.13",
      "volume": "22116640"
    },
    {
      "date": "2021-12-13",
      "open": "19.70",
      "high": "20.20",
      "low": "18.86",
      "close": "19.70",
      "volume": "18086870"
    },
    {
      "date": "2021-12-14",
      "open": "19.155",
      "high": "19.56",
      "low": "18.42",
      "close": "19.13",
      "volume": "21065870"
    },
    {
      "date": "2021-12-15",
      "open": "19.00",
      "high": "19.80",
      "low": "17.89",
      "close": "19.50",
      "volume": "22439350"
    },
    {
      "date": "2021-12-16",
      "open": "19.24",
      "high": "19.89",
      "low": "17.71",
      "close": "18.14",
      "volume": "20919960"
    },
    {
      "date": "2021-12-17",
      "open": "17.88",
      "high": "19.37",
      "low": "17.075",
      "close": "19.10",
      "volume": "20788720"
    },
    {
      "date": "2021-12-20",
      "open": "18.27",
      "high": "18.93",
      "low": "17.59",
      "close": "18.03",
      "volume": "13652150"
    },
    {
      "date": "2021-12-21",
      "open": "18.105",
      "high": "19.03",
      "low": "17.98",
      "close": "18.93",
      "volume": "10885190"
    },
    {
      "date": "2021-12-22",
      "open": "18.64",
      "high": "18.88",
      "low": "18.04",
      "close": "18.38",
      "volume": "16627760"
    },
    {
      "date": "2021-12-23",
      "open": "18.31",
      "high": "19.25",
      "low": "17.89",
      "close": "18.90",
      "volume": "13067520"
    },
    {
      "date": "2021-12-27",
      "open": "18.83",
      "high": "18.85",
      "low": "18.21",
      "close": "18.44",
      "volume": "12360220"
    },
    {
      "date": "2021-12-28",
      "open": "18.154",
      "high": "18.53",
      "low": "17.40",
      "close": "17.45",
      "volume": "15814900"
    },
    {
      "date": "2021-12-29",
      "open": "17.45",
      "high": "17.67",
      "low": "16.68",
      "close": "17.11",
      "volume": "12534760"
    },
    {
      "date": "2021-12-30",
      "open": "17.18",
      "high": "18.72",
      "low": "17.14",
      "close": "18.20",
      "volume": "16128460"
    },
    {
      "date": "2021-12-31",
      "open": "18.12",
      "high": "18.76",
      "low": "17.72",
      "close": "17.76",
      "volume": "10931130"
    },
    {
      "date": "2022-01-03",
      "open": "18.05",
      "high": "18.9396",
      "low": "17.91",
      "close": "18.44",
      "volume": "16128980"
    },
    {
      "date": "2022-01-04",
      "open": "18.39",
      "high": "18.45",
      "low": "16.84",
      "close": "17.40",
      "volume": "28170150"
    },
    {
      "date": "2022-01-05",
      "open": "17.30",
      "high": "17.50",
      "low": "15.77",
      "close": "15.98",
      "volume": "30878600"
    },
    {
      "date": "2022-01-06",
      "open": "15.80",
      "high": "16.05",
      "low": "14.80",
      "close": "15.58",
      "volume": "50293160"
    },
    {
      "date": "2022-01-07",
      "open": "15.62",
      "high": "16.48",
      "low": "15.52",
      "close": "15.89",
      "volume": "23053670"
    },
    {
      "date": "2022-01-10",
      "open": "15.35",
      "high": "16.00",
      "low": "14.75",
      "close": "15.61",
      "volume": "22173440"
    },
    {
      "date": "2022-01-11",
      "open": "15.525",
      "high": "16.82",
      "low": "15.33",
      "close": "16.41",
      "volume": "20145320"
    },
    {
      "date": "2022-01-12",
      "open": "16.63",
      "high": "17.21",
      "low": "16.06",
      "close": "16.25",
      "volume": "15831370"
    },
    {
      "date": "2022-01-13",
      "open": "16.26",
      "high": "16.39",
      "low": "15.26",
      "close": "15.30",
      "volume": "16354460"
    },
    {
      "date": "2022-01-14",
      "open": "15.09",
      "high": "15.73",
      "low": "14.73",
      "close": "15.17",
      "volume": "16689710"
    },
    {
      "date": "2022-01-18",
      "open": "14.90",
      "high": "14.96",
      "low": "14.26",
      "close": "14.40",
      "volume": "15746280"
    },
    {
      "date": "2022-01-19",
      "open": "14.46",
      "high": "14.65",
      "low": "13.84",
      "close": "13.89",
      "volume": "15014170"
    },
    {
      "date": "2022-01-20",
      "open": "14.10",
      "high": "14.84",
      "low": "13.65",
      "close": "13.69",
      "volume": "20377480"
    },
    {
      "date": "2022-01-21",
      "open": "13.47",
      "high": "13.68",
      "low": "12.7734",
      "close": "12.98",
      "volume": "23868760"
    },
    {
      "date": "2022-01-24",
      "open": "12.25",
      "high": "13.16",
      "low": "11.15",
      "close": "13.12",
      "volume": "36969490"
    },
    {
      "date": "2022-01-25",
      "open": "12.87",
      "high": "13.47",
      "low": "12.705",
      "close": "13.05",
      "volume": "18463050"
    },
    {
      "date": "2022-01-26",
      "open": "13.35",
      "high": "13.58",
      "low": "12.34",
      "close": "12.41",
      "volume": "22797230"
    },
    {
      "date": "2022-01-27",
      "open": "12.655",
      "high": "12.655",
      "low": "11.40",
      "close": "11.61",
      "volume": "39144260"
    },
    {
      "date": "2022-01-28",
      "open": "9.97",
      "high": "12.86",
      "low": "9.94",
      "close": "12.73",
      "volume": "69488940"
    },
    {
      "date": "2022-01-31",
      "open": "12.639",
      "high": "14.54",
      "low": "11.85",
      "close": "14.15",
      "volume": "52585170"
    },
    {
      "date": "2022-02-01",
      "open": "14.29",
      "high": "14.74",
      "low": "13.41",
      "close": "14.65",
      "volume": "29358450"
    },
    {
      "date": "2022-02-02",
      "open": "14.59",
      "high": "14.85",
      "low": "13.54",
      "close": "14.02",
      "volume": "24362530"
    },
    {
      "date": "2022-02-03",
      "open": "13.41",
      "high": "14.68",
      "low": "13.24",
      "close": "14.15",
      "volume": "22621590"
    },
    {
      "date": "2022-02-04",
      "open": "14.16",
      "high": "15.33",
      "low": "13.77",
      "close": "15.18",
      "volume": "23091530"
    },
    {
      "date": "2022-02-07",
      "open": "15.06",
      "high": "15.24",
      "low": "13.77",
      "close": "13.91",
      "volume": "24001220"
    },
    {
      "date": "2022-02-08",
      "open": "13.82",
      "high": "13.8213",
      "low": "12.93",
      "close": "13.38",
      "volume": "25121070"
    },
    {
      "date": "2022-02-09",
      "open": "13.594",
      "high": "14.28",
      "low": "13.22",
      "close": "13.91",
      "volume": "23897050"
    },
    {
      "date": "2022-02-10",
      "open": "13.38",
      "high": "14.70",
      "low": "13.32",
      "close": "13.52",
      "volume": "27800940"
    },
    {
      "date": "2022-02-11",
      "open": "13.611",
      "high": "14.19",
      "low": "13.07",
      "close": "13.32",
      "volume": "17639070"
    },
    {
      "date": "2022-02-14",
      "open": "13.105",
      "high": "13.87",
      "low": "12.97",
      "close": "13.35",
      "volume": "21779460"
    },
    {
      "date": "2022-02-15",
      "open": "13.68",
      "high": "13.77",
      "low": "13.31",
      "close": "13.67",
      "volume": "17184970"
    },
    {
      "date": "2022-02-16",
      "open": "13.52",
      "high": "14.06",
      "low": "13.28",
      "close": "13.51",
      "volume": "16271190"
    },
    {
      "date": "2022-02-17",
      "open": "13.35",
      "high": "13.49",
      "low": "12.15",
      "close": "12.25",
      "volume": "23159170"
    },
    {
      "date": "2022-02-18",
      "open": "12.35",
      "high": "12.4399",
      "low": "11.64",
      "close": "11.81",
      "volume": "19269400"
    },
    {
      "date": "2022-02-22",
      "open": "11.47",
      "high": "11.74",
      "low": "10.98",
      "close": "11.31",
      "volume": "22042980"
    },
    {
      "date": "2022-02-23",
      "open": "11.37",
      "high": "11.5989",
      "low": "10.83",
      "close": "10.86",
      "volume": "16146100"
    },
    {
      "date": "2022-02-24",
      "open": "10.00",
      "high": "11.65",
      "low": "9.93",
      "close": "11.51",
      "volume": "31330210"
    },
    {
      "date": "2022-02-25",
      "open": "11.54",
      "high": "11.70",
      "low": "10.91",
      "close": "11.61",
      "volume": "15928390"
    },
    {
      "date": "2022-02-28",
      "open": "11.495",
      "high": "12.095",
      "low": "11.31",
      "close": "12.01",
      "volume": "17105350"
    },
    {
      "date": "2022-03-01",
      "open": "12.055",
      "high": "12.26",
      "low": "11.51",
      "close": "11.77",
      "volume": "12587280"
    },
    {
      "date": "2022-03-02",
      "open": "11.77",
      "high": "11.77",
      "low": "11.075",
      "close": "11.49",
      "volume": "11838730"
    },
    {
      "date": "2022-03-03",
      "open": "11.52",
      "high": "11.83",
      "low": "11.11",
      "close": "11.38",
      "volume": "14725910"
    },
    {
      "date": "2022-03-04",
      "open": "11.19",
      "high": "11.6727",
      "low": "10.85",
      "close": "10.96",
      "volume": "18233580"
    },
    {
      "date": "2022-03-07",
      "open": "11.04",
      "high": "12.03",
      "low": "11.04",
      "close": "11.42",
      "volume": "26532040"
    },
    {
      "date": "2022-03-08",
      "open": "11.26",
      "high": "12.07",
      "low": "11.01",
      "close": "11.75",
      "volume": "16700260"
    },
    {
      "date": "2022-03-09",
      "open": "11.99",
      "high": "12.47",
      "low": "11.90",
      "close": "12.42",
      "volume": "18056460"
    },
    {
      "date": "2022-03-10",
      "open": "12.03",
      "high": "12.11",
      "low": "11.61",
      "close": "12.05",
      "volume": "15593360"
    },
    {
      "date": "2022-03-11",
      "open": "12.44",
      "high": "12.46",
      "low": "11.01",
      "close": "11.02",
      "volume": "21050120"
    },
    {
      "date": "2022-03-14",
      "open": "10.91",
      "high": "11.14",
      "low": "10.40",
      "close": "10.65",
      "volume": "17131250"
    },
    {
      "date": "2022-03-15",
      "open": "10.53",
      "high": "11.12",
      "low": "10.20",
      "close": "11.04",
      "volume": "16286650"
    },
    {
      "date": "2022-03-16",
      "open": "11.25",
      "high": "12.85",
      "low": "11.19",
      "close": "12.78",
      "volume": "35061550"
    },
    {
      "date": "2022-03-17",
      "open": "12.63",
      "high": "13.71",
      "low": "12.455",
      "close": "13.39",
      "volume": "27387010"
    },
    {
      "date": "2022-03-18",
      "open": "13.33",
      "high": "13.95",
      "low": "13.21",
      "close": "13.44",
      "volume": "25838100"
    },
    {
      "date": "2022-03-21",
      "open": "13.29",
      "high": "13.30",
      "low": "12.5147",
      "close": "13.05",
      "volume": "23467400"
    },
    {
      "date": "2022-03-22",
      "open": "13.18",
      "high": "13.857",
      "low": "12.89",
      "close": "13.42",
      "volume": "22472720"
    },
    {
      "date": "2022-03-23",
      "open": "13.26",
      "high": "13.34",
      "low": "12.72",
      "close": "13.08",
      "volume": "15530560"
    },
    {
      "date": "2022-03-24",
      "open": "13.02",
      "high": "13.245",
      "low": "12.61",
      "close": "12.96",
      "volume": "10404280"
    },
    {
      "date": "2022-03-25",
      "open": "12.88",
      "high": "12.98",
      "low": "12.26",
      "close": "12.39",
      "volume": "11156890"
    },
    {
      "date": "2022-03-28",
      "open": "12.46",
      "high": "13.02",
      "low": "12.275",
      "close": "12.81",
      "volume": "12380210"
    },
    {
      "date": "2022-03-29",
      "open": "13.19",
      "high": "16.49",
      "low": "13.15",
      "close": "15.91",
      "volume": "101513600"
    },
    {
      "date": "2022-03-30",
      "open": "15.58",
      "high": "15.66",
      "low": "14.40",
      "close": "14.56",
      "volume": "36848460"
    },
    {
      "date": "2022-03-31",
      "open": "14.62",
      "high": "14.64",
      "low": "13.49",
      "close": "13.51",
      "volume": "26911110"
    },
    {
      "date": "2022-04-01",
      "open": "13.54",
      "high": "13.75",
      "low": "13.23",
      "close": "13.50",
      "volume": "19581990"
    },
    {
      "date": "2022-04-04",
      "open": "13.50",
      "high": "13.93",
      "low": "13.37",
      "close": "13.83",
      "volume": "12972270"
    },
    {
      "date": "2022-04-05",
      "open": "13.80",
      "high": "13.95",
      "low": "12.91",
      "close": "13.03",
      "volume": "13238530"
    },
    {
      "date": "2022-04-06",
      "open": "12.77",
      "high": "12.89",
      "low": "12.04",
      "close": "12.51",
      "volume": "15547790"
    },
    {
      "date": "2022-04-07",
      "open": "12.41",
      "high": "12.66",
      "low": "11.56",
      "close": "12.07",
      "volume": "14671660"
    },
    {
      "date": "2022-04-08",
      "open": "11.46",
      "high": "11.69",
      "low": "11.06",
      "close": "11.24",
      "volume": "25046540"
    },
    {
      "date": "2022-04-11",
      "open": "11.02",
      "high": "11.51",
      "low": "10.84",
      "close": "11.35",
      "volume": "14568300"
    },
    {
      "date": "2022-04-12",
      "open": "11.66",
      "high": "12.08",
      "low": "11.355",
      "close": "11.43",
      "volume": "13906410"
    },
    {
      "date": "2022-04-13",
      "open": "11.32",
      "high": "11.93",
      "low": "11.25",
      "close": "11.89",
      "volume": "9031765"
    },
    {
      "date": "2022-04-14",
      "open": "11.78",
      "high": "11.89",
      "low": "11.305",
      "close": "11.38",
      "volume": "12083940"
    },
    {
      "date": "2022-04-18",
      "open": "11.285",
      "high": "11.39",
      "low": "10.90",
      "close": "10.99",
      "volume": "11319980"
    },
    {
      "date": "2022-04-19",
      "open": "10.98",
      "high": "11.635",
      "low": "10.83",
      "close": "11.56",
      "volume": "13253460"
    },
    {
      "date": "2022-04-20",
      "open": "11.55",
      "high": "11.56",
      "low": "10.68",
      "close": "10.71",
      "volume": "15342370"
    },
    {
      "date": "2022-04-21",
      "open": "10.869",
      "high": "11.11",
      "low": "10.20",
      "close": "10.44",
      "volume": "14642010"
    },
    {
      "date": "2022-04-22",
      "open": "10.40",
      "high": "10.66",
      "low": "10.15",
      "close": "10.26",
      "volume": "13172510"
    },
    {
      "date": "2022-04-25",
      "open": "10.13",
      "high": "10.45",
      "low": "9.975",
      "close": "10.39",
      "volume": "13322010"
    },
    {
      "date": "2022-04-26",
      "open": "10.33",
      "high": "10.505",
      "low": "9.85",
      "close": "10.00",
      "volume": "14430940"
    },
    {
      "date": "2022-04-27",
      "open": "9.595",
      "high": "10.04",
      "low": "9.38",
      "close": "9.51",
      "volume": "18996440"
    },
    {
      "date": "2022-04-28",
      "open": "9.60",
      "high": "10.20",
      "low": "9.2601",
      "close": "10.09",
      "volume": "26970220"
    },
    {
      "date": "2022-04-29",
      "open": "9.05",
      "high": "10.79",
      "low": "9.00",
      "close": "9.805",
      "volume": "32541440"
    },
    {
      "date": "2022-05-02",
      "open": "9.76",
      "high": "10.49",
      "low": "9.52",
      "close": "10.48",
      "volume": "22709520"
    },
    {
      "date": "2022-05-03",
      "open": "10.12",
      "high": "10.51",
      "low": "9.64",
      "close": "10.10",
      "volume": "27084030"
    },
    {
      "date": "2022-05-04",
      "open": "10.09",
      "high": "10.92",
      "low": "9.853",
      "close": "10.90",
      "volume": "26056570"
    },
    {
      "date": "2022-05-05",
      "open": "10.85",
      "high": "10.965",
      "low": "10.365",
      "close": "10.61",
      "volume": "17641310"
    },
    {
      "date": "2022-05-06",
      "open": "10.50",
      "high": "10.67",
      "low": "9.91",
      "close": "10.12",
      "volume": "15359700"
    },
    {
      "date": "2022-05-09",
      "open": "9.86",
      "high": "10.24",
      "low": "9.39",
      "close": "9.50",
      "volume": "18935670"
    },
    {
      "date": "2022-05-10",
      "open": "9.635",
      "high": "9.935",
      "low": "8.915",
      "close": "9.27",
      "volume": "22732730"
    },
    {
      "date": "2022-05-11",
      "open": "8.98",
      "high": "9.37",
      "low": "8.01",
      "close": "8.15",
      "volume": "31547650"
    },
    {
      "date": "2022-05-12",
      "open": "7.902",
      "high": "8.83",
      "low": "7.71",
      "close": "8.56",
      "volume": "32064200"
    },
    {
      "date": "2022-05-13",
      "open": "10.54",
      "high": "10.855",
      "low": "9.84",
      "close": "10.69",
      "volume": "48560110"
    },
    {
      "date": "2022-05-16",
      "open": "10.64",
      "high": "10.64",
      "low": "9.945",
      "close": "10.11",
      "volume": "20918850"
    },
    {
      "date": "2022-05-17",
      "open": "10.35",
      "high": "10.55",
      "low": "9.50",
      "close": "10.06",
      "volume": "21824170"
    },
    {
      "date": "2022-05-18",
      "open": "9.90",
      "high": "10.45",
      "low": "9.675",
      "close": "9.73",
      "volume": "16585310"
    },
    {
      "date": "2022-05-19",
      "open": "9.74",
      "high": "10.45",
      "low": "9.625",
      "close": "10.21",
      "volume": "15708480"
    },
    {
      "date": "2022-05-20",
      "open": "10.35",
      "high": "10.55",
      "low": "9.5707",
      "close": "10.08",
      "volume": "12809190"
    },
    {
      "date": "2022-05-23",
      "open": "9.99",
      "high": "10.115",
      "low": "9.55",
      "close": "10.06",
      "volume": "14168630"
    },
    {
      "date": "2022-05-24",
      "open": "9.89",
      "high": "9.92",
      "low": "8.97",
      "close": "9.11",
      "volume": "12972030"
    },
    {
      "date": "2022-05-25",
      "open": "9.07",
      "high": "9.37",
      "low": "8.97",
      "close": "9.23",
      "volume": "11818550"
    },
    {
      "date": "2022-05-26",
      "open": "9.12",
      "high": "9.535",
      "low": "9.06",
      "close": "9.28",
      "volume": "10712870"
    },
    {
      "date": "2022-05-27",
      "open": "9.35",
      "high": "10.42",
      "low": "9.275",
      "close": "10.38",
      "volume": "17019180"
    },
    {
      "date": "2022-05-31",
      "open": "10.26",
      "high": "10.55",
      "low": "9.99",
      "close": "10.06",
      "volume": "24393250"
    },
    {
      "date": "2022-06-01",
      "open": "9.96",
      "high": "10.005",
      "low": "9.22",
      "close": "9.37",
      "volume": "21328630"
    },
    {
      "date": "2022-06-02",
      "open": "9.29",
      "high": "9.715",
      "low": "9.15",
      "close": "9.70",
      "volume": "13422650"
    },
    {
      "date": "2022-06-03",
      "open": "9.38",
      "high": "9.45",
      "low": "9.05",
      "close": "9.17",
      "volume": "13193820"
    },
    {
      "date": "2022-06-06",
      "open": "9.26",
      "high": "9.80",
      "low": "9.05",
      "close": "9.11",
      "volume": "24087680"
    },
    {
      "date": "2022-06-07",
      "open": "8.73",
      "high": "8.795",
      "low": "8.25",
      "close": "8.72",
      "volume": "31787730"
    },
    {
      "date": "2022-06-08",
      "open": "8.66",
      "high": "8.93",
      "low": "8.23",
      "close": "8.38",
      "volume": "32988700"
    },
    {
      "date": "2022-06-09",
      "open": "8.29",
      "high": "8.43",
      "low": "8.00",
      "close": "8.03",
      "volume": "19896550"
    },
    {
      "date": "2022-06-10",
      "open": "7.74",
      "high": "8.12",
      "low": "7.61",
      "close": "7.81",
      "volume": "21966950"
    },
    {
      "date": "2022-06-13",
      "open": "7.30",
      "high": "7.475",
      "low": "7.02",
      "close": "7.23",
      "volume": "27700920"
    },
    {
      "date": "2022-06-14",
      "open": "7.24",
      "high": "7.48",
      "low": "7.10",
      "close": "7.23",
      "volume": "16209800"
    },
    {
      "date": "2022-06-15",
      "open": "7.04",
      "high": "7.21",
      "low": "6.87",
      "close": "7.05",
      "volume": "32870960"
    },
    {
      "date": "2022-06-16",
      "open": "6.94",
      "high": "7.14",
      "low": "6.81",
      "close": "6.89",
      "volume": "21709320"
    },
    {
      "date": "2022-06-17",
      "open": "6.84",
      "high": "7.22",
      "low": "6.84",
      "close": "7.19",
      "volume": "18196680"
    },
    {
      "date": "2022-06-21",
      "open": "7.35",
      "high": "8.02",
      "low": "7.35",
      "close": "7.55",
      "volume": "19619920"
    },
    {
      "date": "2022-06-22",
      "open": "7.30",
      "high": "7.73",
      "low": "7.28",
      "close": "7.49",
      "volume": "15393810"
    },
    {
      "date": "2022-06-23",
      "open": "7.75",
      "high": "8.07",
      "low": "7.61",
      "close": "7.98",
      "volume": "16915780"
    },
    {
      "date": "2022-06-24",
      "open": "8.08",
      "high": "8.38",
      "low": "7.84",
      "close": "8.00",
      "volume": "60504160"
    },
    {
      "date": "2022-06-27",
      "open": "8.122",
      "high": "9.72",
      "low": "7.82",
      "close": "9.12",
      "volume": "73442380"
    },
    {
      "date": "2022-06-28",
      "open": "9.06",
      "high": "9.30",
      "low": "8.77",
      "close": "8.865",
      "volume": "34601290"
    },
    {
      "date": "2022-06-29",
      "open": "8.52",
      "high": "8.815",
      "low": "8.44",
      "close": "8.47",
      "volume": "12722090"
    },
    {
      "date": "2022-06-30",
      "open": "8.43",
      "high": "8.51",
      "low": "8.06",
      "close": "8.22",
      "volume": "13039410"
    },
    {
      "date": "2022-07-01",
      "open": "8.22",
      "high": "8.395",
      "low": "8.02",
      "close": "8.18",
      "volume": "10408950"
    },
    {
      "date": "2022-07-05",
      "open": "8.02",
      "high": "8.44",
      "low": "7.78",
      "close": "8.40",
      "volume": "12885340"
    },
    {
      "date": "2022-07-06",
      "open": "8.44",
      "high": "8.80",
      "low": "8.26",
      "close": "8.63",
      "volume": "14051330"
    },
    {
      "date": "2022-07-07",
      "open": "8.62",
      "high": "9.02",
      "low": "8.485",
      "close": "9.02",
      "volume": "12394430"
    },
    {
      "date": "2022-07-08",
      "open": "8.85",
      "high": "9.25",
      "low": "8.76",
      "close": "9.00",
      "volume": "9873567"
    },
    {
      "date": "2022-07-11",
      "open": "8.86",
      "high": "8.94",
      "low": "8.29",
      "close": "8.34",
      "volume": "10191390"
    },
    {
      "date": "2022-07-12",
      "open": "8.36",
      "high": "8.52",
      "low": "8.10",
      "close": "8.40",
      "volume": "11153520"
    },
    {
      "date": "2022-07-13",
      "open": "8.20",
      "high": "8.47",
      "low": "8.08",
      "close": "8.36",
      "volume": "8250618"
    },
    {
      "date": "2022-07-14",
      "open": "8.29",
      "high": "8.35",
      "low": "8.05",
      "close": "8.24",
      "volume": "8006959"
    },
    {
      "date": "2022-07-15",
      "open": "8.30",
      "high": "8.42",
      "low": "8.10",
      "close": "8.41",
      "volume": "10206060"
    },
    {
      "date": "2022-07-18",
      "open": "8.63",
      "high": "8.84",
      "low": "8.555",
      "close": "8.62",
      "volume": "9070927"
    },
    {
      "date": "2022-07-19",
      "open": "8.73",
      "high": "9.07",
      "low": "8.70",
      "close": "9.03",
      "volume": "10444010"
    },
    {
      "date": "2022-07-20",
      "open": "9.03",
      "high": "9.44",
      "low": "8.96",
      "close": "9.41",
      "volume": "10889270"
    },
    {
      "date": "2022-07-21",
      "open": "9.34",
      "high": "9.50",
      "low": "9.20",
      "close": "9.41",
      "volume": "7446578"
    },
    {
      "date": "2022-07-22",
      "open": "9.45",
      "high": "9.50",
      "low": "8.94",
      "close": "9.08",
      "volume": "8296321"
    },
    {
      "date": "2022-07-25",
      "open": "9.03",
      "high": "9.03",
      "low": "8.74",
      "close": "8.89",
      "volume": "5470127"
    },
    {
      "date": "2022-07-26",
      "open": "8.71",
      "high": "8.73",
      "low": "8.37",
      "close": "8.43",
      "volume": "7255431"
    },
    {
      "date": "2022-07-27",
      "open": "8.63",
      "high": "8.93",
      "low": "8.49",
      "close": "8.90",
      "volume": "6037011"
    },
    {
      "date": "2022-07-28",
      "open": "8.89",
      "high": "9.175",
      "low": "8.575",
      "close": "9.11",
      "volume": "7384838"
    },
    {
      "date": "2022-07-29",
      "open": "9.01",
      "high": "9.15",
      "low": "8.91",
      "close": "9.05",
      "volume": "7679156"
    },
    {
      "date": "2022-08-01",
      "open": "8.94",
      "high": "9.04",
      "low": "8.7119",
      "close": "9.04",
      "volume": "9478573"
    },
    {
      "date": "2022-08-02",
      "open": "8.81",
      "high": "9.33",
      "low": "8.79",
      "close": "9.23",
      "volume": "11339200"
    },
    {
      "date": "2022-08-03",
      "open": "9.40",
      "high": "10.76",
      "low": "9.40",
      "close": "10.31",
      "volume": "37485670"
    },
    {
      "date": "2022-08-04",
      "open": "10.97",
      "high": "11.35",
      "low": "10.26",
      "close": "10.88",
      "volume": "27870330"
    },
    {
      "date": "2022-08-05",
      "open": "10.42",
      "high": "10.615",
      "low": "9.94",
      "close": "10.40",
      "volume": "17288100"
    },
    {
      "date": "2022-08-08",
      "open": "10.52",
      "high": "10.905",
      "low": "10.28",
      "close": "10.68",
      "volume": "13033180"
    },
    {
      "date": "2022-08-09",
      "open": "10.47",
      "high": "10.51",
      "low": "10.00",
      "close": "10.10",
      "volume": "8266029"
    },
    {
      "date": "2022-08-10",
      "open": "10.51",
      "high": "10.66",
      "low": "10.16",
      "close": "10.58",
      "volume": "11168660"
    },
    {
      "date": "2022-08-11",
      "open": "11.01",
      "high": "11.295",
      "low": "10.51",
      "close": "10.51",
      "volume": "14229970"
    },
    {
      "date": "2022-08-12",
      "open": "10.65",
      "high": "10.93",
      "low": "10.43",
      "close": "10.93",
      "volume": "7333567"
    },
    {
      "date": "2022-08-15",
      "open": "10.79",
      "high": "11.19",
      "low": "10.79",
      "close": "11.01",
      "volume": "7086896"
    },
    {
      "date": "2022-08-16",
      "open": "11.025",
      "high": "11.59",
      "low": "10.62",
      "close": "10.90",
      "volume": "20413430"
    },
    {
      "date": "2022-08-17",
      "open": "10.75",
      "high": "10.815",
      "low": "10.31",
      "close": "10.42",
      "volume": "9287033"
    },
    {
      "date": "2022-08-18",
      "open": "10.33",
      "high": "10.42",
      "low": "9.94",
      "close": "10.17",
      "volume": "9525442"
    },
    {
      "date": "2022-08-19",
      "open": "9.85",
      "high": "9.88",
      "low": "9.19",
      "close": "9.26",
      "volume": "13783770"
    },
    {
      "date": "2022-08-22",
      "open": "8.97",
      "high": "9.265",
      "low": "8.89",
      "close": "9.04",
      "volume": "8228130"
    },
    {
      "date": "2022-08-23",
      "open": "9.04",
      "high": "9.335",
      "low": "8.935",
      "close": "9.18",
      "volume": "6071578"
    },
    {
      "date": "2022-08-24",
      "open": "9.20",
      "high": "9.49",
      "low": "9.1575",
      "close": "9.32",
      "volume": "5350261"
    },
    {
      "date": "2022-08-25",
      "open": "9.43",
      "high": "9.83",
      "low": "9.34",
      "close": "9.81",
      "volume": "6123473"
    },
    {
      "date": "2022-08-26",
      "open": "9.87",
      "high": "9.97",
      "low": "9.21",
      "close": "9.38",
      "volume": "7071945"
    },
    {
      "date": "2022-08-29",
      "open": "9.26",
      "high": "9.59",
      "low": "9.2176",
      "close": "9.38",
      "volume": "5129067"
    },
    {
      "date": "2022-08-30",
      "open": "9.50",
      "high": "9.64",
      "low": "9.29",
      "close": "9.47",
      "volume": "5410746"
    },
    {
      "date": "2022-08-31",
      "open": "9.51",
      "high": "9.685",
      "low": "9.41",
      "close": "9.55",
      "volume": "7247367"
    },
    {
      "date": "2022-09-01",
      "open": "9.40",
      "high": "9.63",
      "low": "8.99",
      "close": "9.63",
      "volume": "8310973"
    },
    {
      "date": "2022-09-02",
      "open": "9.82",
      "high": "9.85",
      "low": "9.27",
      "close": "9.45",
      "volume": "7305020"
    },
    {
      "date": "2022-09-06",
      "open": "9.53",
      "high": "9.74",
      "low": "9.35",
      "close": "9.57",
      "volume": "13242170"
    },
    {
      "date": "2022-09-07",
      "open": "9.62",
      "high": "9.92",
      "low": "9.45",
      "close": "9.85",
      "volume": "9342625"
    },
    {
      "date": "2022-09-08",
      "open": "9.62",
      "high": "10.11",
      "low": "9.53",
      "close": "10.10",
      "volume": "11116370"
    },
    {
      "date": "2022-09-09",
      "open": "10.41",
      "high": "10.93",
      "low": "10.29",
      "close": "10.60",
      "volume": "15669120"
    },
    {
      "date": "2022-09-12",
      "open": "10.76",
      "high": "11.28",
      "low": "10.56",
      "close": "11.01",
      "volume": "14394720"
    },
    {
      "date": "2022-09-13",
      "open": "10.52",
      "high": "10.915",
      "low": "10.32",
      "close": "10.41",
      "volume": "15029380"
    },
    {
      "date": "2022-09-14",
      "open": "10.41",
      "high": "10.905",
      "low": "10.275",
      "close": "10.78",
      "volume": "17007420"
    },
    {
      "date": "2022-09-15",
      "open": "10.65",
      "high": "11.625",
      "low": "10.65",
      "close": "11.25",
      "volume": "18488630"
    },
    {
      "date": "2022-09-16",
      "open": "10.91",
      "high": "11.03",
      "low": "10.20",
      "close": "10.25",
      "volume": "46281790"
    },
    {
      "date": "2022-09-19",
      "open": "9.98",
      "high": "10.295",
      "low": "9.76",
      "close": "10.26",
      "volume": "10074700"
    },
    {
      "date": "2022-09-20",
      "open": "10.16",
      "high": "10.26",
      "low": "9.90",
      "close": "9.94",
      "volume": "5799744"
    },
    {
      "date": "2022-09-21",
      "open": "10.01",
      "high": "10.52",
      "low": "9.85",
      "close": "9.92",
      "volume": "8110947"
    },
    {
      "date": "2022-09-22",
      "open": "10.62",
      "high": "11.10",
      "low": "9.60",
      "close": "9.65",
      "volume": "28957580"
    },
    {
      "date": "2022-09-23",
      "open": "9.485",
      "high": "9.58",
      "low": "9.165",
      "close": "9.44",
      "volume": "10079630"
    },
    {
      "date": "2022-09-26",
      "open": "9.42",
      "high": "9.74",
      "low": "9.24",
      "close": "9.24",
      "volume": "7810508"
    },
    {
      "date": "2022-09-27",
      "open": "9.455",
      "high": "9.79",
      "low": "9.37",
      "close": "9.61",
      "volume": "8530033"
    },
    {
      "date": "2022-09-28",
      "open": "9.545",
      "high": "10.15",
      "low": "9.54",
      "close": "10.01",
      "volume": "9015841"
    },
    {
      "date": "2022-09-29",
      "open": "9.80",
      "high": "9.90",
      "low": "9.56",
      "close": "9.77",
      "volume": "5566412"
    },
    {
      "date": "2022-09-30",
      "open": "9.74",
      "high": "10.4787",
      "low": "9.67",
      "close": "10.10",
      "volume": "7938444"
    },
    {
      "date": "2022-10-03",
      "open": "10.02",
      "high": "10.19",
      "low": "9.71",
      "close": "10.10",
      "volume": "8883110"
    },
    {
      "date": "2022-10-04",
      "open": "10.40",
      "high": "10.96",
      "low": "10.39",
      "close": "10.82",
      "volume": "10021900"
    },
    {
      "date": "2022-10-05",
      "open": "10.65",
      "high": "10.97",
      "low": "10.515",
      "close": "10.76",
      "volume": "5980688"
    },
    {
      "date": "2022-10-06",
      "open": "10.76",
      "high": "11.18",
      "low": "10.70",
      "close": "11.17",
      "volume": "7227794"
    },
    {
      "date": "2022-10-07",
      "open": "10.91",
      "high": "11.17",
      "low": "10.65",
      "close": "10.80",
      "volume": "6673666"
    },
    {
      "date": "2022-10-10",
      "open": "10.818",
      "high": "10.84",
      "low": "10.395",
      "close": "10.52",
      "volume": "4699864"
    },
    {
      "date": "2022-10-11",
      "open": "10.44",
      "high": "10.64",
      "low": "9.845",
      "close": "10.44",
      "volume": "6979403"
    },
    {
      "date": "2022-10-12",
      "open": "10.44",
      "high": "10.675",
      "low": "10.13",
      "close": "10.66",
      "volume": "5629992"
    },
    {
      "date": "2022-10-13",
      "open": "10.175",
      "high": "10.94",
      "low": "9.95",
      "close": "10.63",
      "volume": "8549732"
    },
    {
      "date": "2022-10-14",
      "open": "10.80",
      "high": "11.02",
      "low": "9.885",
      "close": "9.89",
      "volume": "5715752"
    },
    {
      "date": "2022-10-17",
      "open": "10.33",
      "high": "10.58",
      "low": "10.11",
      "close": "10.21",
      "volume": "7054061"
    },
    {
      "date": "2022-10-18",
      "open": "10.63",
      "high": "10.79",
      "low": "10.31",
      "close": "10.44",
      "volume": "6890375"
    },
    {
      "date": "2022-10-19",
      "open": "10.30",
      "high": "10.40",
      "low": "9.905",
      "close": "10.11",
      "volume": "5774051"
    },
    {
      "date": "2022-10-20",
      "open": "10.08",
      "high": "10.48",
      "low": "9.82",
      "close": "9.83",
      "volume": "7947942"
    },
    {
      "date": "2022-10-21",
      "open": "9.77",
      "high": "10.15",
      "low": "9.54",
      "close": "10.14",
      "volume": "8035214"
    },
    {
      "date": "2022-10-24",
      "open": "10.15",
      "high": "10.24",
      "low": "9.70",
      "close": "10.21",
      "volume": "5482049"
    },
    {
      "date": "2022-10-25",
      "open": "10.22",
      "high": "10.91",
      "low": "10.22",
      "close": "10.83",
      "volume": "7570118"
    },
    {
      "date": "2022-10-26",
      "open": "10.80",
      "high": "11.50",
      "low": "10.75",
      "close": "11.08",
      "volume": "8246803"
    },
    {
      "date": "2022-10-27",
      "open": "11.12",
      "high": "11.49",
      "low": "11.02",
      "close": "11.16",
      "volume": "6803058"
    },
    {
      "date": "2022-10-28",
      "open": "11.10",
      "high": "11.57",
      "low": "11.02",
      "close": "11.50",
      "volume": "9593253"
    },
    {
      "date": "2022-10-31",
      "open": "11.45",
      "high": "12.36",
      "low": "11.355",
      "close": "11.68",
      "volume": "12545250"
    },
    {
      "date": "2022-11-01",
      "open": "12.02",
      "high": "12.16",
      "low": "11.625",
      "close": "11.92",
      "volume": "8745142"
    },
    {
      "date": "2022-11-02",
      "open": "11.88",
      "high": "12.015",
      "low": "11.32",
      "close": "11.40",
      "volume": "14620360"
    },
    {
      "date": "2022-11-03",
      "open": "11.85",
      "high": "12.76",
      "low": "11.50",
      "close": "12.33",
      "volume": "22831720"
    },
    {
      "date": "2022-11-04",
      "open": "12.47",
      "high": "12.59",
      "low": "11.82",
      "close": "12.28",
      "volume": "10887040"
    },
    {
      "date": "2022-11-07",
      "open": "12.40",
      "high": "12.54",
      "low": "11.87",
      "close": "12.03",
      "volume": "12563830"
    },
    {
      "date": "2022-11-08",
      "open": "11.7238",
      "high": "11.7238",
      "low": "9.60",
      "close": "9.74",
      "volume": "42935000"
    },
    {
      "date": "2022-11-09",
      "open": "9.575",
      "high": "9.635",
      "low": "8.29",
      "close": "8.40",
      "volume": "37581000"
    },
    {
      "date": "2022-11-10",
      "open": "9.21",
      "high": "9.41",
      "low": "8.735",
      "close": "9.27",
      "volume": "26896910"
    },
    {
      "date": "2022-11-11",
      "open": "8.85",
      "high": "10.54",
      "low": "8.575",
      "close": "10.47",
      "volume": "31084370"
    },
    {
      "date": "2022-11-14",
      "open": "10.00",
      "high": "10.28",
      "low": "9.54",
      "close": "9.56",
      "volume": "17382940"
    },
    {
      "date": "2022-11-15",
      "open": "9.91",
      "high": "10.40",
      "low": "9.721",
      "close": "10.15",
      "volume": "16877170"
    },
    {
      "date": "2022-11-16",
      "open": "9.84",
      "high": "10.0212",
      "low": "9.27",
      "close": "9.32",
      "volume": "13759630"
    },
    {
      "date": "2022-11-17",
      "open": "9.13",
      "high": "9.5706",
      "low": "9.03",
      "close": "9.47",
      "volume": "10392630"
    },
    {
      "date": "2022-11-18",
      "open": "9.55",
      "high": "9.60",
      "low": "9.10",
      "close": "9.19",
      "volume": "8570737"
    },
    {
      "date": "2022-11-21",
      "open": "9.03",
      "high": "9.03",
      "low": "8.73",
      "close": "8.85",
      "volume": "11079190"
    },
    {
      "date": "2022-11-22",
      "open": "8.80",
      "high": "9.19",
      "low": "8.65",
      "close": "9.09",
      "volume": "7808513"
    },
    {
      "date": "2022-11-23",
      "open": "9.01",
      "high": "9.50",
      "low": "9.01",
      "close": "9.46",
      "volume": "7444660"
    },
    {
      "date": "2022-11-25",
      "open": "9.33",
      "high": "9.43",
      "low": "9.24",
      "close": "9.39",
      "volume": "1823816"
    },
    {
      "date": "2022-11-28",
      "open": "9.30",
      "high": "9.54",
      "low": "9.07",
      "close": "9.19",
      "volume": "5920974"
    },
    {
      "date": "2022-11-29",
      "open": "9.28",
      "high": "9.429",
      "low": "9.03",
      "close": "9.18",
      "volume": "7360015"
    },
    {
      "date": "2022-11-30",
      "open": "9.29",
      "high": "9.63",
      "low": "9.05",
      "close": "9.59",
      "volume": "7533446"
    },
    {
      "date": "2022-12-01",
      "open": "9.60",
      "high": "10.08",
      "low": "9.55",
      "close": "9.87",
      "volume": "8576058"
    },
    {
      "date": "2022-12-02",
      "open": "9.68",
      "high": "10.05",
      "low": "9.575",
      "close": "9.99",
      "volume": "8184424"
    },
    {
      "date": "2022-12-05",
      "open": "10.00",
      "high": "10.17",
      "low": "9.65",
      "close": "9.67",
      "volume": "4483406"
    },
    {
      "date": "2022-12-06",
      "open": "9.67",
      "high": "9.7601",
      "low": "9.21",
      "close": "9.39",
      "volume": "7658206"
    },
    {
      "date": "2022-12-07",
      "open": "9.27",
      "high": "9.42",
      "low": "9.165",
      "close": "9.26",
      "volume": "5071047"
    },
    {
      "date": "2022-12-08",
      "open": "9.43",
      "high": "9.56",
      "low": "9.155",
      "close": "9.52",
      "volume": "6337301"
    },
    {
      "date": "2022-12-09",
      "open": "9.49",
      "high": "9.49",
      "low": "9.2746",
      "close": "9.31",
      "volume": "5323417"
    },
    {
      "date": "2022-12-12",
      "open": "9.40",
      "high": "9.64",
      "low": "9.31",
      "close": "9.58",
      "volume": "6070387"
    },
    {
      "date": "2022-12-13",
      "open": "10.10",
      "high": "10.24",
      "low": "9.24",
      "close": "9.35",
      "volume": "10907230"
    },
    {
      "date": "2022-12-14",
      "open": "9.27",
      "high": "9.44",
      "low": "8.94",
      "close": "9.09",
      "volume": "11071030"
    },
    {
      "date": "2022-12-15",
      "open": "8.825",
      "high": "9.00",
      "low": "8.61",
      "close": "8.67",
      "volume": "9036284"
    },
    {
      "date": "2022-12-16",
      "open": "8.57",
      "high": "8.72",
      "low": "8.365",
      "close": "8.61",
      "volume": "12381280"
    },
    {
      "date": "2022-12-19",
      "open": "8.56",
      "high": "8.56",
      "low": "8.03",
      "close": "8.20",
      "volume": "8209672"
    },
    {
      "date": "2022-12-20",
      "open": "8.13",
      "high": "8.43",
      "low": "8.02",
      "close": "8.10",
      "volume": "6312410"
    },
    {
      "date": "2022-12-21",
      "open": "8.17",
      "high": "8.235",
      "low": "7.97",
      "close": "8.17",
      "volume": "4776648"
    },
    {
      "date": "2022-12-22",
      "open": "8.05",
      "high": "8.11",
      "low": "7.69",
      "close": "7.99",
      "volume": "7869711"
    },
    {
      "date": "2022-12-23",
      "open": "7.99",
      "high": "8.00",
      "low": "7.76",
      "close": "7.95",
      "volume": "5243930"
    },
    {
      "date": "2022-12-27",
      "open": "7.85",
      "high": "7.93",
      "low": "7.68",
      "close": "7.70",
      "volume": "5352966"
    },
    {
      "date": "2022-12-28",
      "open": "7.67",
      "high": "7.81",
      "low": "7.565",
      "close": "7.70",
      "volume": "6281967"
    },
    {
      "date": "2022-12-29",
      "open": "7.77",
      "high": "8.15",
      "low": "7.735",
      "close": "8.05",
      "volume": "7422597"
    },
    {
      "date": "2022-12-30",
      "open": "7.85",
      "high": "8.17",
      "low": "7.76",
      "close": "8.14",
      "volume": "9435821"
    },
    {
      "date": "2023-01-03",
      "open": "8.26",
      "high": "8.38",
      "low": "7.915",
      "close": "8.08",
      "volume": "5282396"
    },
    {
      "date": "2023-01-04",
      "open": "8.17",
      "high": "8.37",
      "low": "8.05",
      "close": "8.36",
      "volume": "9287906"
    },
    {
      "date": "2023-01-05",
      "open": "8.16",
      "high": "8.23",
      "low": "7.95",
      "close": "8.11",
      "volume": "4469130"
    },
    {
      "date": "2023-01-06",
      "open": "8.14",
      "high": "8.32",
      "low": "7.9279",
      "close": "8.25",
      "volume": "5880104"
    },
    {
      "date": "2023-01-09",
      "open": "8.44",
      "high": "8.69",
      "low": "8.39",
      "close": "8.55",
      "volume": "7311232"
    },
    {
      "date": "2023-01-10",
      "open": "8.49",
      "high": "8.735",
      "low": "8.37",
      "close": "8.72",
      "volume": "6335325"
    },
    {
      "date": "2023-01-11",
      "open": "8.76",
      "high": "8.84",
      "low": "8.63",
      "close": "8.76",
      "volume": "4901476"
    },
    {
      "date": "2023-01-12",
      "open": "8.81",
      "high": "9.05",
      "low": "8.49",
      "close": "9.04",
      "volume": "7845606"
    },
    {
      "date": "2023-01-13",
      "open": "8.93",
      "high": "9.44",
      "low": "8.90",
      "close": "9.32",
      "volume": "10717580"
    },
    {
      "date": "2023-01-17",
      "open": "9.36",
      "high": "9.675",
      "low": "9.29",
      "close": "9.52",
      "volume": "7924347"
    },
    {
      "date": "2023-01-18",
      "open": "9.66",
      "high": "9.70",
      "low": "9.17",
      "close": "9.31",
      "volume": "7824450"
    },
    {
      "date": "2023-01-19",
      "open": "9.18",
      "high": "9.30",
      "low": "9.04",
      "close": "9.05",
      "volume": "3549713"
    },
    {
      "date": "2023-01-20",
      "open": "9.16",
      "high": "9.57",
      "low": "9.06",
      "close": "9.52",
      "volume": "6450920"
    },
    {
      "date": "2023-01-23",
      "open": "9.58",
      "high": "9.78",
      "low": "9.43",
      "close": "9.71",
      "volume": "5774715"
    },
    {
      "date": "2023-01-24",
      "open": "9.60",
      "high": "9.84",
      "low": "9.56",
      "close": "9.71",
      "volume": "5210978"
    },
    {
      "date": "2023-01-25",
      "open": "9.55",
      "high": "9.7801",
      "low": "9.325",
      "close": "9.69",
      "volume": "5877772"
    },
    {
      "date": "2023-01-26",
      "open": "9.94",
      "high": "10.00",
      "low": "9.55",
      "close": "9.64",
      "volume": "5726950"
    },
    {
      "date": "2023-01-27",
      "open": "9.61",
      "high": "10.545",
      "low": "9.59",
      "close": "10.39",
      "volume": "12460910"
    },
    {
      "date": "2023-01-30",
      "open": "10.30",
      "high": "10.65",
      "low": "10.01",
      "close": "10.15",
      "volume": "6890667"
    },
    {
      "date": "2023-01-31",
      "open": "10.24",
      "high": "10.42",
      "low": "10.15",
      "close": "10.41",
      "volume": "7155356"
    },
    {
      "date": "2023-02-01",
      "open": "10.26",
      "high": "10.88",
      "low": "10.16",
      "close": "10.78",
      "volume": "10457710"
    },
    {
      "date": "2023-02-02",
      "open": "11.12",
      "high": "11.52",
      "low": "10.97",
      "close": "11.14",
      "volume": "15067780"
    },
    {
      "date": "2023-02-03",
      "open": "10.765",
      "high": "11.235",
      "low": "10.55",
      "close": "10.74",
      "volume": "11173860"
    },
    {
      "date": "2023-02-06",
      "open": "10.63",
      "high": "10.73",
      "low": "10.42",
      "close": "10.60",
      "volume": "6529778"
    },
    {
      "date": "2023-02-07",
      "open": "10.60",
      "high": "10.74",
      "low": "10.22",
      "close": "10.55",
      "volume": "7756744"
    },
    {
      "date": "2023-02-08",
      "open": "10.60",
      "high": "10.795",
      "low": "10.39",
      "close": "10.47",
      "volume": "13081260"
    },
    {
      "date": "2023-02-09",
      "open": "11.066",
      "high": "11.16",
      "low": "9.90",
      "close": "10.08",
      "volume": "16889520"
    },
    {
      "date": "2023-02-10",
      "open": "9.92",
      "high": "10.325",
      "low": "9.84",
      "close": "9.98",
      "volume": "8612299"
    },
    {
      "date": "2023-02-13",
      "open": "9.98",
      "high": "10.08",
      "low": "9.81",
      "close": "9.92",
      "volume": "5829663"
    },
    {
      "date": "2023-02-14",
      "open": "9.89",
      "high": "10.26",
      "low": "9.81",
      "close": "10.06",
      "volume": "5431509"
    },
    {
      "date": "2023-02-15",
      "open": "10.06",
      "high": "10.63",
      "low": "10.02",
      "close": "10.63",
      "volume": "7763673"
    },
    {
      "date": "2023-02-16",
      "open": "10.432",
      "high": "10.92",
      "low": "10.33",
      "close": "10.34",
      "volume": "8078142"
    },
    {
      "date": "2023-02-17",
      "open": "10.20",
      "high": "10.37",
      "low": "9.81",
      "close": "10.35",
      "volume": "9328886"
    },
    {
      "date": "2023-02-21",
      "open": "10.13",
      "high": "10.29",
      "low": "9.83",
      "close": "9.90",
      "volume": "5568913"
    },
    {
      "date": "2023-02-22",
      "open": "9.89",
      "high": "10.095",
      "low": "9.79",
      "close": "9.95",
      "volume": "5135780"
    },
    {
      "date": "2023-02-23",
      "open": "10.065",
      "high": "10.10",
      "low": "9.715",
      "close": "10.09",
      "volume": "4670674"
    },
    {
      "date": "2023-02-24",
      "open": "9.81",
      "high": "9.92",
      "low": "9.47",
      "close": "9.59",
      "volume": "6090404"
    },
    {
      "date": "2023-02-27",
      "open": "9.72",
      "high": "9.875",
      "low": "9.6097",
      "close": "9.72",
      "volume": "4516777"
    },
    {
      "date": "2023-02-28",
      "open": "9.73",
      "high": "10.16",
      "low": "9.72",
      "close": "10.07",
      "volume": "6183898"
    },
    {
      "date": "2023-03-01",
      "open": "10.01",
      "high": "10.1103",
      "low": "9.70",
      "close": "9.73",
      "volume": "4785393"
    },
    {
      "date": "2023-03-02",
      "open": "9.48",
      "high": "9.74",
      "low": "9.21",
      "close": "9.62",
      "volume": "8129153"
    },
    {
      "date": "2023-03-03",
      "open": "9.61",
      "high": "9.95",
      "low": "9.5793",
      "close": "9.90",
      "volume": "4934989"
    },
    {
      "date": "2023-03-06",
      "open": "9.945",
      "high": "10.04",
      "low": "9.675",
      "close": "9.72",
      "volume": "4740506"
    },
    {
      "date": "2023-03-07",
      "open": "9.71",
      "high": "9.78",
      "low": "9.40",
      "close": "9.42",
      "volume": "6980367"
    },
    {
      "date": "2023-03-08",
      "open": "9.42",
      "high": "9.72",
      "low": "9.34",
      "close": "9.65",
      "volume": "3962497"
    },
    {
      "date": "2023-03-09",
      "open": "9.58",
      "high": "9.832",
      "low": "9.35",
      "close": "9.44",
      "volume": "7287528"
    },
    {
      "date": "2023-03-10",
      "open": "9.32",
      "high": "9.37",
      "low": "8.51",
      "close": "9.01",
      "volume": "12786970"
    },
    {
      "date": "2023-03-13",
      "open": "8.85",
      "high": "9.27",
      "low": "8.71",
      "close": "8.99",
      "volume": "8538136"
    },
    {
      "date": "2023-03-14",
      "open": "9.33",
      "high": "9.475",
      "low": "9.00",
      "close": "9.11",
      "volume": "7339626"
    },
    {
      "date": "2023-03-15",
      "open": "8.81",
      "high": "9.22",
      "low": "8.76",
      "close": "9.20",
      "volume": "5927906"
    },
    {
      "date": "2023-03-16",
      "open": "9.10",
      "high": "9.37",
      "low": "8.98",
      "close": "9.31",
      "volume": "4246829"
    },
    {
      "date": "2023-03-17",
      "open": "9.29",
      "high": "9.37",
      "low": "9.0437",
      "close": "9.19",
      "volume": "6001220"
    },
    {
      "date": "2023-03-20",
      "open": "9.16",
      "high": "9.19",
      "low": "8.80",
      "close": "8.80",
      "volume": "6042040"
    },
    {
      "date": "2023-03-21",
      "open": "8.93",
      "high": "9.38",
      "low": "8.88",
      "close": "9.34",
      "volume": "6674508"
    },
    {
      "date": "2023-03-22",
      "open": "9.32",
      "high": "9.40",
      "low": "8.92",
      "close": "8.93",
      "volume": "4657163"
    },
    {
      "date": "2023-03-23",
      "open": "8.89",
      "high": "9.06",
      "low": "8.54",
      "close": "8.57",
      "volume": "9078133"
    },
    {
      "date": "2023-03-24",
      "open": "8.50",
      "high": "8.735",
      "low": "8.375",
      "close": "8.68",
      "volume": "5012974"
    },
    {
      "date": "2023-03-27",
      "open": "8.76",
      "high": "8.84",
      "low": "8.52",
      "close": "8.61",
      "volume": "4069819"
    },
    {
      "date": "2023-03-28",
      "open": "8.60",
      "high": "8.71",
      "low": "8.54",
      "close": "8.67",
      "volume": "3027492"
    },
    {
      "date": "2023-03-29",
      "open": "8.83",
      "high": "9.22",
      "low": "8.7404",
      "close": "9.10",
      "volume": "8636694"
    },
    {
      "date": "2023-03-30",
      "open": "9.22",
      "high": "9.48",
      "low": "9.20",
      "close": "9.46",
      "volume": "11434230"
    },
    {
      "date": "2023-03-31",
      "open": "9.50",
      "high": "9.73",
      "low": "9.48",
      "close": "9.71",
      "volume": "7841557"
    },
    {
      "date": "2023-04-03",
      "open": "9.65",
      "high": "9.82",
      "low": "9.53",
      "close": "9.76",
      "volume": "8771609"
    },
    {
      "date": "2023-04-04",
      "open": "9.80",
      "high": "9.80",
      "low": "9.605",
      "close": "9.76",
      "volume": "6472652"
    },
    {
      "date": "2023-04-05",
      "open": "9.70",
      "high": "9.78",
      "low": "9.52",
      "close": "9.75",
      "volume": "9488757"
    },
    {
      "date": "2023-04-06",
      "open": "9.72",
      "high": "10.08",
      "low": "9.71",
      "close": "10.01",
      "volume": "6895036"
    },
    {
      "date": "2023-04-10",
      "open": "9.93",
      "high": "10.00",
      "low": "9.645",
      "close": "9.98",
      "volume": "5884941"
    },
    {
      "date": "2023-04-11",
      "open": "10.00",
      "high": "10.02",
      "low": "9.825",
      "close": "9.96",
      "volume": "6217222"
    },
    {
      "date": "2023-04-12",
      "open": "10.12",
      "high": "10.20",
      "low": "9.66",
      "close": "10.01",
      "volume": "5637420"
    },
    {
      "date": "2023-04-13",
      "open": "10.09",
      "high": "10.14",
      "low": "9.90",
      "close": "10.07",
      "volume": "5893610"
    },
    {
      "date": "2023-04-14",
      "open": "10.04",
      "high": "10.105",
      "low": "9.915",
      "close": "10.00",
      "volume": "8618503"
    },
    {
      "date": "2023-04-17",
      "open": "9.85",
      "high": "9.91",
      "low": "9.58",
      "close": "9.88",
      "volume": "7762073"
    },
    {
      "date": "2023-04-18",
      "open": "9.97",
      "high": "10.02",
      "low": "9.75",
      "close": "9.84",
      "volume": "3515879"
    },
    {
      "date": "2023-04-19",
      "open": "9.67",
      "high": "9.86",
      "low": "9.62",
      "close": "9.82",
      "volume": "3042264"
    },
    {
      "date": "2023-04-20",
      "open": "9.70",
      "high": "9.835",
      "low": "9.62",
      "close": "9.73",
      "volume": "3626656"
    },
    {
      "date": "2023-04-21",
      "open": "9.69",
      "high": "9.76",
      "low": "9.55",
      "close": "9.64",
      "volume": "4759774"
    },
    {
      "date": "2023-04-24",
      "open": "9.63",
      "high": "9.69",
      "low": "9.3837",
      "close": "9.40",
      "volume": "3980023"
    },
    {
      "date": "2023-04-25",
      "open": "9.30",
      "high": "9.37",
      "low": "9.05",
      "close": "9.09",
      "volume": "4345307"
    },
    {
      "date": "2023-04-26",
      "open": "9.15",
      "high": "9.25",
      "low": "8.80",
      "close": "8.82",
      "volume": "7099173"
    },
    {
      "date": "2023-04-27",
      "open": "8.90",
      "high": "8.94",
      "low": "8.72",
      "close": "8.82",
      "volume": "8924682"
    },
    {
      "date": "2023-04-28",
      "open": "8.77",
      "high": "8.94",
      "low": "8.72",
      "close": "8.85",
      "volume": "4550133"
    },
    {
      "date": "2023-05-01",
      "open": "8.80",
      "high": "8.85",
      "low": "8.645",
      "close": "8.82",
      "volume": "6564045"
    },
    {
      "date": "2023-05-02",
      "open": "8.75",
      "high": "8.79",
      "low": "8.41",
      "close": "8.46",
      "volume": "7051046"
    },
    {
      "date": "2023-05-03",
      "open": "8.41",
      "high": "8.5913",
      "low": "8.33",
      "close": "8.38",
      "volume": "6099973"
    },
    {
      "date": "2023-05-04",
      "open": "8.36",
      "high": "8.60",
      "low": "8.21",
      "close": "8.48",
      "volume": "6071719"
    },
    {
      "date": "2023-05-05",
      "open": "8.62",
      "high": "8.86",
      "low": "8.60",
      "close": "8.85",
      "volume": "5325243"
    },
    {
      "date": "2023-05-08",
      "open": "8.82",
      "high": "8.95",
      "low": "8.76",
      "close": "8.91",
      "volume": "4851807"
    },
    {
      "date": "2023-05-09",
      "open": "8.87",
      "high": "9.17",
      "low": "8.84",
      "close": "9.11",
      "volume": "7773504"
    },
    {
      "date": "2023-05-10",
      "open": "9.31",
      "high": "9.38",
      "low": "8.79",
      "close": "9.07",
      "volume": "11103990"
    },
    {
      "date": "2023-05-11",
      "open": "9.55",
      "high": "9.96",
      "low": "9.18",
      "close": "9.65",
      "volume": "23998440"
    },
    {
      "date": "2023-05-12",
      "open": "9.62",
      "high": "9.64",
      "low": "8.71",
      "close": "8.74",
      "volume": "15479100"
    },
    {
      "date": "2023-05-15",
      "open": "8.72",
      "high": "8.745",
      "low": "8.51",
      "close": "8.65",
      "volume": "10032870"
    },
    {
      "date": "2023-05-16",
      "open": "8.53",
      "high": "8.59",
      "low": "8.31",
      "close": "8.35",
      "volume": "9509032"
    },
    {
      "date": "2023-05-17",
      "open": "8.38",
      "high": "8.655",
      "low": "8.34",
      "close": "8.46",
      "volume": "9628962"
    },
    {
      "date": "2023-05-18",
      "open": "8.425",
      "high": "8.67",
      "low": "8.39",
      "close": "8.62",
      "volume": "5201886"
    },
    {
      "date": "2023-05-19",
      "open": "8.58",
      "high": "8.67",
      "low": "8.43",
      "close": "8.47",
      "volume": "4813013"
    },
    {
      "date": "2023-05-22",
      "open": "8.47",
      "high": "8.785",
      "low": "8.45",
      "close": "8.76",
      "volume": "6963236"
    },
    {
      "date": "2023-05-23",
      "open": "8.70",
      "high": "8.865",
      "low": "8.59",
      "close": "8.68",
      "volume": "4313195"
    },
    {
      "date": "2023-05-24",
      "open": "8.55",
      "high": "8.66",
      "low": "8.46",
      "close": "8.60",
      "volume": "2911643"
    },
    {
      "date": "2023-05-25",
      "open": "8.66",
      "high": "8.74",
      "low": "8.58",
      "close": "8.60",
      "volume": "5062614"
    },
    {
      "date": "2023-05-26",
      "open": "8.60",
      "high": "8.88",
      "low": "8.60",
      "close": "8.82",
      "volume": "4551730"
    },
    {
      "date": "2023-05-30",
      "open": "9.00",
      "high": "9.18",
      "low": "8.91",
      "close": "8.92",
      "volume": "7134857"
    },
    {
      "date": "2023-05-31",
      "open": "8.82",
      "high": "9.0299",
      "low": "8.74",
      "close": "8.92",
      "volume": "5338238"
    },
    {
      "date": "2023-06-01",
      "open": "8.92",
      "high": "9.12",
      "low": "8.785",
      "close": "9.02",
      "volume": "4888049"
    },
    {
      "date": "2023-06-02",
      "open": "9.12",
      "high": "9.35",
      "low": "8.9218",
      "close": "9.34",
      "volume": "9531196"
    },
    {
      "date": "2023-06-05",
      "open": "9.29",
      "high": "9.325",
      "low": "8.98",
      "close": "9.03",
      "volume": "6164327"
    },
    {
      "date": "2023-06-06",
      "open": "8.73",
      "high": "9.12",
      "low": "8.60",
      "close": "9.12",
      "volume": "10484390"
    },
    {
      "date": "2023-06-07",
      "open": "9.20",
      "high": "9.58",
      "low": "9.16",
      "close": "9.40",
      "volume": "8088914"
    },
    {
      "date": "2023-06-08",
      "open": "9.36",
      "high": "9.54",
      "low": "9.17",
      "close": "9.50",
      "volume": "5689767"
    },
    {
      "date": "2023-06-09",
      "open": "9.61",
      "high": "9.7993",
      "low": "9.40",
      "close": "9.41",
      "volume": "4525763"
    },
    {
      "date": "2023-06-12",
      "open": "9.36",
      "high": "9.41",
      "low": "9.23",
      "close": "9.36",
      "volume": "6533923"
    },
    {
      "date": "2023-06-13",
      "open": "9.47",
      "high": "9.69",
      "low": "9.36",
      "close": "9.60",
      "volume": "10102740"
    },
    {
      "date": "2023-06-14",
      "open": "9.65",
      "high": "9.98",
      "low": "9.5803",
      "close": "9.95",
      "volume": "8686713"
    },
    {
      "date": "2023-06-15",
      "open": "9.82",
      "high": "10.14",
      "low": "9.80",
      "close": "9.98",
      "volume": "10373900"
    },
    {
      "date": "2023-06-16",
      "open": "10.07",
      "high": "10.22",
      "low": "9.945",
      "close": "10.03",
      "volume": "14175450"
    },
    {
      "date": "2023-06-20",
      "open": "9.95",
      "high": "10.05",
      "low": "9.64",
      "close": "10.00",
      "volume": "7452896"
    },
    {
      "date": "2023-06-21",
      "open": "9.96",
      "high": "10.06",
      "low": "9.75",
      "close": "9.76",
      "volume": "5614564"
    },
    {
      "date": "2023-06-22",
      "open": "9.69",
      "high": "9.71",
      "low": "9.10",
      "close": "9.45",
      "volume": "14820900"
    },
    {
      "date": "2023-06-23",
      "open": "9.36",
      "high": "9.58",
      "low": "9.30",
      "close": "9.49",
      "volume": "12427230"
    },
    {
      "date": "2023-06-26",
      "open": "9.47",
      "high": "9.74",
      "low": "9.38",
      "close": "9.63",
      "volume": "5827200"
    },
    {
      "date": "2023-06-27",
      "open": "9.60",
      "high": "10.02",
      "low": "9.56",
      "close": "9.94",
      "volume": "11603780"
    },
    {
      "date": "2023-06-28",
      "open": "10.01",
      "high": "10.52",
      "low": "9.98",
      "close": "10.18",
      "volume": "13019540"
    },
    {
      "date": "2023-06-29",
      "open": "9.99",
      "high": "10.15",
      "low": "9.71",
      "close": "9.97",
      "volume": "11985820"
    },
    {
      "date": "2023-06-30",
      "open": "10.125",
      "high": "10.14",
      "low": "9.86",
      "close": "9.98",
      "volume": "8507290"
    },
    {
      "date": "2023-07-03",
      "open": "10.00",
      "high": "10.80",
      "low": "9.98",
      "close": "10.66",
      "volume": "12439310"
    },
    {
      "date": "2023-07-05",
      "open": "10.72",
      "high": "10.76",
      "low": "10.39",
      "close": "10.72",
      "volume": "12285660"
    },
    {
      "date": "2023-07-06",
      "open": "10.57",
      "high": "10.64",
      "low": "10.195",
      "close": "10.41",
      "volume": "10432990"
    },
    {
      "date": "2023-07-07",
      "open": "10.40",
      "high": "10.91",
      "low": "10.40",
      "close": "10.79",
      "volume": "12637720"
    },
    {
      "date": "2023-07-10",
      "open": "10.88",
      "high": "11.27",
      "low": "10.54",
      "close": "11.21",
      "volume": "14643430"
    },
    {
      "date": "2023-07-11",
      "open": "11.47",
      "high": "12.02",
      "low": "11.325",
      "close": "11.83",
      "volume": "23071350"
    },
    {
      "date": "2023-07-12",
      "open": "12.04",
      "high": "12.115",
      "low": "11.69",
      "close": "11.94",
      "volume": "15229590"
    },
    {
      "date": "2023-07-13",
      "open": "11.98",
      "high": "12.61",
      "low": "11.84",
      "close": "12.45",
      "volume": "18580430"
    },
    {
      "date": "2023-07-14",
      "open": "12.50",
      "high": "12.505",
      "low": "12.06",
      "close": "12.38",
      "volume": "14574640"
    },
    {
      "date": "2023-07-17",
      "open": "12.34",
      "high": "12.85",
      "low": "12.22",
      "close": "12.49",
      "volume": "15187670"
    },
    {
      "date": "2023-07-18",
      "open": "12.51",
      "high": "12.76",
      "low": "12.39",
      "close": "12.59",
      "volume": "12920090"
    },
    {
      "date": "2023-07-19",
      "open": "12.68",
      "high": "13.23",
      "low": "12.6665",
      "close": "13.12",
      "volume": "16594230"
    },
    {
      "date": "2023-07-20",
      "open": "12.95",
      "high": "13.08",
      "low": "12.57",
      "close": "12.81",
      "volume": "10455910"
    },
    {
      "date": "2023-07-21",
      "open": "12.91",
      "high": "12.95",
      "low": "12.65",
      "close": "12.76",
      "volume": "8728545"
    },
    {
      "date": "2023-07-24",
      "open": "12.68",
      "high": "12.93",
      "low": "12.64",
      "close": "12.74",
      "volume": "7934035"
    },
    {
      "date": "2023-07-25",
      "open": "12.74",
      "high": "12.89",
      "low": "12.52",
      "close": "12.54",
      "volume": "5928576"
    },
    {
      "date": "2023-07-26",
      "open": "12.46",
      "high": "12.80",
      "low": "12.40",
      "close": "12.74",
      "volume": "12181140"
    },
    {
      "date": "2023-07-27",
      "open": "12.88",
      "high": "12.94",
      "low": "12.09",
      "close": "12.23",
      "volume": "10579480"
    },
    {
      "date": "2023-07-28",
      "open": "12.45",
      "high": "12.74",
      "low": "12.37",
      "close": "12.73",
      "volume": "9038996"
    },
    {
      "date": "2023-07-31",
      "open": "12.80",
      "high": "13.015",
      "low": "12.715",
      "close": "12.86",
      "volume": "10249180"
    },
    {
      "date": "2023-08-01",
      "open": "12.68",
      "high": "12.89",
      "low": "12.53",
      "close": "12.87",
      "volume": "9869704"
    },
    {
      "date": "2023-08-02",
      "open": "12.54",
      "high": "12.56",
      "low": "12.18",
      "close": "12.44",
      "volume": "14714860"
    },
    {
      "date": "2023-08-03",
      "open": "11.38",
      "high": "11.80",
      "low": "10.89",
      "close": "11.54",
      "volume": "22053160"
    },
    {
      "date": "2023-08-04",
      "open": "11.68",
      "high": "11.76",
      "low": "11.22",
      "close": "11.28",
      "volume": "11685000"
    },
    {
      "date": "2023-08-07",
      "open": "11.31",
      "high": "11.50",
      "low": "11.07",
      "close": "11.34",
      "volume": "9660159"
    },
    {
      "date": "2023-08-08",
      "open": "11.09",
      "high": "11.16",
      "low": "10.93",
      "close": "11.10",
      "volume": "8251270"
    },
    {
      "date": "2023-08-09",
      "open": "11.04",
      "high": "11.10",
      "low": "10.75",
      "close": "10.80",
      "volume": "10370540"
    },
    {
      "date": "2023-08-10",
      "open": "10.93",
      "high": "11.10",
      "low": "10.66",
      "close": "10.73",
      "volume": "6645948"
    },
    {
      "date": "2023-08-11",
      "open": "10.605",
      "high": "10.79",
      "low": "10.58",
      "close": "10.72",
      "volume": "6713569"
    },
    {
      "date": "2023-08-14",
      "open": "10.66",
      "high": "10.68",
      "low": "10.51",
      "close": "10.65",
      "volume": "5419157"
    },
    {
      "date": "2023-08-15",
      "open": "10.55",
      "high": "10.605",
      "low": "10.395",
      "close": "10.41",
      "volume": "4962335"
    },
    {
      "date": "2023-08-16",
      "open": "10.33",
      "high": "10.42",
      "low": "10.16",
      "close": "10.19",
      "volume": "4759005"
    },
    {
      "date": "2023-08-17",
      "open": "10.24",
      "high": "10.32",
      "low": "10.05",
      "close": "10.07",
      "volume": "7550140"
    },
    {
      "date": "2023-08-18",
      "open": "9.86",
      "high": "10.30",
      "low": "9.84",
      "close": "10.25",
      "volume": "8363501"
    },
    {
      "date": "2023-08-21",
      "open": "10.285",
      "high": "10.445",
      "low": "10.13",
      "close": "10.39",
      "volume": "6461214"
    },
    {
      "date": "2023-08-22",
      "open": "10.50",
      "high": "10.605",
      "low": "10.32",
      "close": "10.38",
      "volume": "6452116"
    },
    {
      "date": "2023-08-23",
      "open": "10.39",
      "high": "10.60",
      "low": "10.335",
      "close": "10.50",
      "volume": "6019393"
    },
    {
      "date": "2023-08-24",
      "open": "10.52",
      "high": "10.52",
      "low": "10.27",
      "close": "10.37",
      "volume": "4885104"
    },
    {
      "date": "2023-08-25",
      "open": "10.38",
      "high": "10.60",
      "low": "10.33",
      "close": "10.54",
      "volume": "4784373"
    },
    {
      "date": "2023-08-28",
      "open": "10.62",
      "high": "10.72",
      "low": "10.50",
      "close": "10.55",
      "volume": "4881541"
    },
    {
      "date": "2023-08-29",
      "open": "10.475",
      "high": "11.08",
      "low": "10.45",
      "close": "11.02",
      "volume": "9553660"
    },
    {
      "date": "2023-08-30",
      "open": "10.90",
      "high": "11.15",
      "low": "10.90",
      "close": "11.06",
      "volume": "7217966"
    },
    {
      "date": "2023-08-31",
      "open": "11.10",
      "high": "11.165",
      "low": "10.765",
      "close": "10.89",
      "volume": "28595700"
    },
    {
      "date": "2023-09-01",
      "open": "11.18",
      "high": "11.37",
      "low": "11.06",
      "close": "11.11",
      "volume": "9246343"
    },
    {
      "date": "2023-09-05",
      "open": "11.00",
      "high": "11.02",
      "low": "10.66",
      "close": "10.82",
      "volume": "9895076"
    },
    {
      "date": "2023-09-06",
      "open": "10.77",
      "high": "10.935",
      "low": "10.70",
      "close": "10.79",
      "volume": "5866782"
    },
    {
      "date": "2023-09-07",
      "open": "10.61",
      "high": "10.77",
      "low": "10.523",
      "close": "10.74",
      "volume": "4420290"
    },
    {
      "date": "2023-09-08",
      "open": "10.69",
      "high": "10.80",
      "low": "10.515",
      "close": "10.74",
      "volume": "4880789"
    },
    {
      "date": "2023-09-11",
      "open": "10.82",
      "high": "10.90",
      "low": "10.71",
      "close": "10.84",
      "volume": "5331806"
    },
    {
      "date": "2023-09-12",
      "open": "10.81",
      "high": "11.01",
      "low": "10.79",
      "close": "10.80",
      "volume": "5042763"
    },
    {
      "date": "2023-09-13",
      "open": "10.76",
      "high": "10.8107",
      "low": "10.59",
      "close": "10.62",
      "volume": "4808526"
    },
    {
      "date": "2023-09-14",
      "open": "10.65",
      "high": "10.66",
      "low": "10.42",
      "close": "10.57",
      "volume": "6470819"
    },
    {
      "date": "2023-09-15",
      "open": "10.47",
      "high": "10.695",
      "low": "10.43",
      "close": "10.67",
      "volume": "8992215"
    },
    {
      "date": "2023-09-18",
      "open": "10.65",
      "high": "10.79",
      "low": "10.58",
      "close": "10.60",
      "volume": "5412100"
    },
    {
      "date": "2023-09-19",
      "open": "10.58",
      "high": "10.60",
      "low": "10.36",
      "close": "10.47",
      "volume": "4591808"
    },
    {
      "date": "2023-09-20",
      "open": "10.45",
      "high": "10.65",
      "low": "10.21",
      "close": "10.22",
      "volume": "4892010"
    },
    {
      "date": "2023-09-21",
      "open": "10.01",
      "high": "10.02",
      "low": "9.82",
      "close": "9.83",
      "volume": "7254032"
    },
    {
      "date": "2023-09-22",
      "open": "9.91",
      "high": "9.97",
      "low": "9.64",
      "close": "9.70",
      "volume": "5372136"
    },
    {
      "date": "2023-09-25",
      "open": "9.57",
      "high": "9.77",
      "low": "9.55",
      "close": "9.68",
      "volume": "3894790"
    },
    {
      "date": "2023-09-26",
      "open": "9.61",
      "high": "9.77",
      "low": "9.49",
      "close": "9.53",
      "volume": "5751388"
    },
    {
      "date": "2023-09-27",
      "open": "9.64",
      "high": "9.77",
      "low": "9.44",
      "close": "9.57",
      "volume": "4445714"
    },
    {
      "date": "2023-09-28",
      "open": "9.60",
      "high": "9.84",
      "low": "9.48",
      "close": "9.68",
      "volume": "3848864"
    },
    {
      "date": "2023-09-29",
      "open": "9.84",
      "high": "10.01",
      "low": "9.69",
      "close": "9.81",
      "volume": "4609796"
    },
    {
      "date": "2023-10-02",
      "open": "9.77",
      "high": "9.90",
      "low": "9.59",
      "close": "9.73",
      "volume": "5825411"
    },
    {
      "date": "2023-10-03",
      "open": "9.62",
      "high": "9.78",
      "low": "9.49",
      "close": "9.53",
      "volume": "4405543"
    },
    {
      "date": "2023-10-04",
      "open": "9.50",
      "high": "9.69",
      "low": "9.43",
      "close": "9.68",
      "volume": "4485560"
    },
    {
      "date": "2023-10-05",
      "open": "9.57",
      "high": "9.82",
      "low": "9.49",
      "close": "9.73",
      "volume": "4888517"
    },
    {
      "date": "2023-10-06",
      "open": "9.62",
      "high": "9.99",
      "low": "9.62",
      "close": "9.93",
      "volume": "5126323"
    },
    {
      "date": "2023-10-09",
      "open": "9.80",
      "high": "9.96",
      "low": "9.715",
      "close": "9.87",
      "volume": "3637355"
    },
    {
      "date": "2023-10-10",
      "open": "9.86",
      "high": "10.19",
      "low": "9.86",
      "close": "10.04",
      "volume": "4895841"
    },
    {
      "date": "2023-10-11",
      "open": "10.05",
      "high": "10.18",
      "low": "9.68",
      "close": "9.72",
      "volume": "6391355"
    },
    {
      "date": "2023-10-12",
      "open": "9.74",
      "high": "9.77",
      "low": "9.28",
      "close": "9.29",
      "volume": "7034192"
    },
    {
      "date": "2023-10-13",
      "open": "9.30",
      "high": "9.365",
      "low": "9.12",
      "close": "9.14",
      "volume": "5588925"
    },
    {
      "date": "2023-10-16",
      "open": "9.16",
      "high": "9.385",
      "low": "9.14",
      "close": "9.32",
      "volume": "3913882"
    },
    {
      "date": "2023-10-17",
      "open": "9.22",
      "high": "9.64",
      "low": "9.22",
      "close": "9.60",
      "volume": "6263910"
    },
    {
      "date": "2023-10-18",
      "open": "9.50",
      "high": "9.56",
      "low": "9.15",
      "close": "9.21",
      "volume": "5151217"
    },
    {
      "date": "2023-10-19",
      "open": "9.24",
      "high": "9.24",
      "low": "8.96",
      "close": "8.97",
      "volume": "5382537"
    },
    {
      "date": "2023-10-20",
      "open": "8.95",
      "high": "9.23",
      "low": "8.89",
      "close": "9.13",
      "volume": "5349274"
    },
    {
      "date": "2023-10-23",
      "open": "9.05",
      "high": "9.39",
      "low": "8.9731",
      "close": "9.17",
      "volume": "5031483"
    },
    {
      "date": "2023-10-24",
      "open": "9.34",
      "high": "9.595",
      "low": "9.2498",
      "close": "9.32",
      "volume": "5658232"
    },
    {
      "date": "2023-10-25",
      "open": "9.21",
      "high": "9.29",
      "low": "9.01",
      "close": "9.03",
      "volume": "5804808"
    },
    {
      "date": "2023-10-26",
      "open": "9.07",
      "high": "9.23",
      "low": "8.94",
      "close": "9.10",
      "volume": "4447784"
    },
    {
      "date": "2023-10-27",
      "open": "9.20",
      "high": "9.20",
      "low": "8.89",
      "close": "8.90",
      "volume": "4421163"
    },
    {
      "date": "2023-10-30",
      "open": "9.00",
      "high": "9.14",
      "low": "8.905",
      "close": "9.08",
      "volume": "3913959"
    },
    {
      "date": "2023-10-31",
      "open": "9.12",
      "high": "9.16",
      "low": "9.045",
      "close": "9.14",
      "volume": "3753170"
    },
    {
      "date": "2023-11-01",
      "open": "9.17",
      "high": "9.23",
      "low": "8.92",
      "close": "9.08",
      "volume": "4145989"
    },
    {
      "date": "2023-11-02",
      "open": "9.19",
      "high": "9.505",
      "low": "9.19",
      "close": "9.48",
      "volume": "7793474"
    },
    {
      "date": "2023-11-03",
      "open": "9.66",
      "high": "9.79",
      "low": "9.56",
      "close": "9.69",
      "volume": "8838344"
    },
    {
      "date": "2023-11-06",
      "open": "9.78",
      "high": "9.82",
      "low": "9.52",
      "close": "9.59",
      "volume": "4896551"
    },
    {
      "date": "2023-11-07",
      "open": "9.61",
      "high": "9.85",
      "low": "9.59",
      "close": "9.76",
      "volume": "13420540"
    },
    {
      "date": "2023-11-08",
      "open": "8.785",
      "high": "8.90",
      "low": "8.28",
      "close": "8.365",
      "volume": "27080230"
    },
    {
      "date": "2023-11-09",
      "open": "8.54",
      "high": "8.62",
      "low": "7.92",
      "close": "7.93",
      "volume": "15764150"
    },
    {
      "date": "2023-11-10",
      "open": "8.00",
      "high": "8.30",
      "low": "7.99",
      "close": "8.23",
      "volume": "11019660"
    },
    {
      "date": "2023-11-13",
      "open": "8.16",
      "high": "8.41",
      "low": "8.1298",
      "close": "8.31",
      "volume": "7994869"
    },
    {
      "date": "2023-11-14",
      "open": "8.55",
      "high": "8.71",
      "low": "8.45",
      "close": "8.50",
      "volume": "10708710"
    },
    {
      "date": "2023-11-15",
      "open": "8.57",
      "high": "8.61",
      "low": "8.31",
      "close": "8.33",
      "volume": "11201180"
    },
    {
      "date": "2023-11-16",
      "open": "8.28",
      "high": "8.29",
      "low": "7.91",
      "close": "7.94",
      "volume": "13541310"
    },
    {
      "date": "2023-11-17",
      "open": "7.98",
      "high": "8.135",
      "low": "7.925",
      "close": "8.10",
      "volume": "9163441"
    },
    {
      "date": "2023-11-20",
      "open": "8.10",
      "high": "8.27",
      "low": "7.985",
      "close": "8.13",
      "volume": "13192950"
    },
    {
      "date": "2023-11-21",
      "open": "8.06",
      "high": "8.13",
      "low": "7.96",
      "close": "7.98",
      "volume": "7764086"
    },
    {
      "date": "2023-11-22",
      "open": "8.03",
      "high": "8.255",
      "low": "7.98",
      "close": "8.22",
      "volume": "8533534"
    },
    {
      "date": "2023-11-24",
      "open": "8.20",
      "high": "8.30",
      "low": "8.13",
      "close": "8.29",
      "volume": "3612982"
    },
    {
      "date": "2023-11-27",
      "open": "8.27",
      "high": "8.46",
      "low": "8.21",
      "close": "8.39",
      "volume": "7071339"
    },
    {
      "date": "2023-11-28",
      "open": "8.38",
      "high": "8.65",
      "low": "8.345",
      "close": "8.64",
      "volume": "10075560"
    },
    {
      "date": "2023-11-29",
      "open": "8.84",
      "high": "9.18",
      "low": "8.77",
      "close": "8.92",
      "volume": "13982630"
    },
    {
      "date": "2023-11-30",
      "open": "9.19",
      "high": "9.20",
      "low": "8.69",
      "close": "8.80",
      "volume": "15221740"
    },
    {
      "date": "2023-12-01",
      "open": "8.82",
      "high": "9.39",
      "low": "8.82",
      "close": "9.32",
      "volume": "16328950"
    },
    {
      "date": "2023-12-04",
      "open": "9.46",
      "high": "9.735",
      "low": "9.33",
      "close": "9.55",
      "volume": "18297550"
    },
    {
      "date": "2023-12-05",
      "open": "9.79",
      "high": "10.6385",
      "low": "9.66",
      "close": "10.53",
      "volume": "38892500"
    },
    {
      "date": "2023-12-06",
      "open": "10.88",
      "high": "11.6499",
      "low": "10.73",
      "close": "11.27",
      "volume": "51461770"
    },
    {
      "date": "2023-12-07",
      "open": "11.07",
      "high": "11.70",
      "low": "10.81",
      "close": "11.48",
      "volume": "26167900"
    },
    {
      "date": "2023-12-08",
      "open": "11.23",
      "high": "11.74",
      "low": "11.02",
      "close": "11.73",
      "volume": "23220060"
    },
    {
      "date": "2023-12-11",
      "open": "11.55",
      "high": "11.79",
      "low": "11.325",
      "close": "11.71",
      "volume": "18603200"
    },
    {
      "date": "2023-12-12",
      "open": "11.77",
      "high": "11.90",
      "low": "11.54",
      "close": "11.63",
      "volume": "13394280"
    },
    {
      "date": "2023-12-13",
      "open": "11.63",
      "high": "12.02",
      "low": "11.12",
      "close": "11.99",
      "volume": "24506070"
    },
    {
      "date": "2023-12-14",
      "open": "12.35",
      "high": "12.39",
      "low": "11.79",
      "close": "12.09",
      "volume": "22749750"
    },
    {
      "date": "2023-12-15",
      "open": "12.01",
      "high": "12.02",
      "low": "11.52",
      "close": "11.69",
      "volume": "16810220"
    },
    {
      "date": "2023-12-18",
      "open": "11.55",
      "high": "11.98",
      "low": "11.44",
      "close": "11.93",
      "volume": "14412990"
    },
    {
      "date": "2023-12-19",
      "open": "12.06",
      "high": "13.19",
      "low": "12.04",
      "close": "13.17",
      "volume": "31841830"
    },
    {
      "date": "2023-12-20",
      "open": "13.32",
      "high": "13.45",
      "low": "12.59",
      "close": "12.62",
      "volume": "32610100"
    },
    {
      "date": "2023-12-21",
      "open": "12.81",
      "high": "13.06",
      "low": "12.51",
      "close": "12.89",
      "volume": "14515380"
    },
    {
      "date": "2023-12-22",
      "open": "13.01",
      "high": "13.15",
      "low": "12.795",
      "close": "12.95",
      "volume": "10553760"
    },
    {
      "date": "2023-12-26",
      "open": "13.00",
      "high": "13.14",
      "low": "12.86",
      "close": "12.94",
      "volume": "8151115"
    },
    {
      "date": "2023-12-27",
      "open": "13.03",
      "high": "13.51",
      "low": "12.91",
      "close": "13.26",
      "volume": "16095210"
    },
    {
      "date": "2023-12-28",
      "open": "13.11",
      "high": "13.28",
      "low": "13.06",
      "close": "13.18",
      "volume": "8604376"
    },
    {
      "date": "2023-12-29",
      "open": "13.16",
      "high": "13.17",
      "low": "12.52",
      "close": "12.74",
      "volume": "14596970"
    },
    {
      "date": "2024-01-02",
      "open": "12.74",
      "high": "12.75",
      "low": "12.28",
      "close": "12.37",
      "volume": "11659230"
    },
    {
      "date": "2024-01-03",
      "open": "11.68",
      "high": "11.97",
      "low": "11.55",
      "close": "11.79",
      "volume": "13694090"
    },
    {
      "date": "2024-01-04",
      "open": "11.65",
      "high": "12.17",
      "low": "11.63",
      "close": "11.98",
      "volume": "9611865"
    },
    {
      "date": "2024-01-05",
      "open": "11.82",
      "high": "12.16",
      "low": "11.77",
      "close": "11.89",
      "volume": "8188748"
    },
    {
      "date": "2024-01-08",
      "open": "11.97",
      "high": "12.58",
      "low": "11.96",
      "close": "12.42",
      "volume": "17238700"
    },
    {
      "date": "2024-01-09",
      "open": "12.25",
      "high": "12.355",
      "low": "12.135",
      "close": "12.20",
      "volume": "7344250"
    },
    {
      "date": "2024-01-10",
      "open": "12.18",
      "high": "12.345",
      "low": "11.78",
      "close": "12.14",
      "volume": "8569219"
    },
    {
      "date": "2024-01-11",
      "open": "12.53",
      "high": "12.58",
      "low": "11.63",
      "close": "11.71",
      "volume": "13483010"
    },
    {
      "date": "2024-01-12",
      "open": "11.50",
      "high": "11.56",
      "low": "10.99",
      "close": "11.02",
      "volume": "16539280"
    },
    {
      "date": "2024-01-16",
      "open": "10.92",
      "high": "11.0256",
      "low": "10.62",
      "close": "10.93",
      "volume": "9399032"
    },
    {
      "date": "2024-01-17",
      "open": "10.71",
      "high": "10.74",
      "low": "10.52",
      "close": "10.65",
      "volume": "8611617"
    },
    {
      "date": "2024-01-18",
      "open": "10.76",
      "high": "10.825",
      "low": "10.53",
      "close": "10.67",
      "volume": "8032206"
    },
    {
      "date": "2024-01-19",
      "open": "10.68",
      "high": "10.75",
      "low": "10.38",
      "close": "10.71",
      "volume": "7977245"
    },
    {
      "date": "2024-01-22",
      "open": "10.81",
      "high": "11.17",
      "low": "10.81",
      "close": "10.99",
      "volume": "9453992"
    },
    {
      "date": "2024-01-23",
      "open": "11.16",
      "high": "11.30",
      "low": "10.8725",
      "close": "10.95",
      "volume": "6929541"
    },
    {
      "date": "2024-01-24",
      "open": "11.10",
      "high": "11.225",
      "low": "10.73",
      "close": "10.81",
      "volume": "6848013"
    },
    {
      "date": "2024-01-25",
      "open": "10.85",
      "high": "10.8984",
      "low": "10.62",
      "close": "10.70",
      "volume": "5299880"
    },
    {
      "date": "2024-01-26",
      "open": "10.76",
      "high": "11.01",
      "low": "10.71",
      "close": "10.79",
      "volume": "4742060"
    },
    {
      "date": "2024-01-29",
      "open": "10.83",
      "high": "11.33",
      "low": "10.76",
      "close": "11.31",
      "volume": "10870970"
    },
    {
      "date": "2024-01-30",
      "open": "11.23",
      "high": "11.285",
      "low": "10.95",
      "close": "11.01",
      "volume": "7035533"
    },
    {
      "date": "2024-01-31",
      "open": "10.94",
      "high": "11.17",
      "low": "10.70",
      "close": "10.74",
      "volume": "7341414"
    },
    {
      "date": "2024-02-01",
      "open": "10.79",
      "high": "10.945",
      "low": "10.61",
      "close": "10.91",
      "volume": "5807525"
    },
    {
      "date": "2024-02-02",
      "open": "10.75",
      "high": "11.0199",
      "low": "10.65",
      "close": "10.92",
      "volume": "7401547"
    },
    {
      "date": "2024-02-05",
      "open": "10.82",
      "high": "10.88",
      "low": "10.51",
      "close": "10.56",
      "volume": "7633170"
    },
    {
      "date": "2024-02-06",
      "open": "10.57",
      "high": "10.80",
      "low": "10.535",
      "close": "10.78",
      "volume": "5098174"
    },
    {
      "date": "2024-02-07",
      "open": "10.84",
      "high": "11.08",
      "low": "10.64",
      "close": "11.00",
      "volume": "7559238"
    },
    {
      "date": "2024-02-08",
      "open": "11.05",
      "high": "11.34",
      "low": "11.00",
      "close": "11.22",
      "volume": "7844615"
    },
    {
      "date": "2024-02-09",
      "open": "11.40",
      "high": "11.60",
      "low": "11.25",
      "close": "11.55",
      "volume": "11956970"
    },
    {
      "date": "2024-02-12",
      "open": "11.73",
      "high": "12.13",
      "low": "11.65",
      "close": "12.01",
      "volume": "22042260"
    },
    {
      "date": "2024-02-13",
      "open": "11.61",
      "high": "11.935",
      "low": "11.43",
      "close": "11.84",
      "volume": "36725350"
    },
    {
      "date": "2024-02-14",
      "open": "13.648",
      "high": "13.90",
      "low": "12.765",
      "close": "13.38",
      "volume": "76339020"
    },
    {
      "date": "2024-02-15",
      "open": "13.40",
      "high": "13.545",
      "low": "13.04",
      "close": "13.42",
      "volume": "24372870"
    },
    {
      "date": "2024-02-16",
      "open": "13.38",
      "high": "14.355",
      "low": "13.32",
      "close": "14.00",
      "volume": "34950700"
    },
    {
      "date": "2024-02-20",
      "open": "14.00",
      "high": "14.235",
      "low": "13.68",
      "close": "14.09",
      "volume": "16920690"
    },
    {
      "date": "2024-02-21",
      "open": "13.762",
      "high": "13.89",
      "low": "13.39",
      "close": "13.59",
      "volume": "14327970"
    },
    {
      "date": "2024-02-22",
      "open": "13.71",
      "high": "14.09",
      "low": "13.5949",
      "close": "13.97",
      "volume": "10961930"
    },
    {
      "date": "2024-02-23",
      "open": "14.04",
      "high": "14.50",
      "low": "14.01",
      "close": "14.48",
      "volume": "15963210"
    },
    {
      "date": "2024-02-26",
      "open": "14.71",
      "high": "15.61",
      "low": "14.68",
      "close": "15.59",
      "volume": "28000790"
    },
    {
      "date": "2024-02-27",
      "open": "15.89",
      "high": "16.29",
      "low": "15.55",
      "close": "16.25",
      "volume": "24830290"
    },
    {
      "date": "2024-02-28",
      "open": "16.06",
      "high": "16.53",
      "low": "15.90",
      "close": "16.13",
      "volume": "25143380"
    },
    {
      "date": "2024-02-29",
      "open": "16.17",
      "high": "16.51",
      "low": "15.66",
      "close": "16.31",
      "volume": "21226260"
    },
    {
      "date": "2024-03-01",
      "open": "16.30",
      "high": "16.60",
      "low": "16.125",
      "close": "16.58",
      "volume": "13176230"
    },
    {
      "date": "2024-03-04",
      "open": "17.07",
      "high": "17.22",
      "low": "16.54",
      "close": "16.63",
      "volume": "17405210"
    },
    {
      "date": "2024-03-05",
      "open": "16.30",
      "high": "16.33",
      "low": "15.66",
      "close": "15.93",
      "volume": "17683600"
    },
    {
      "date": "2024-03-06",
      "open": "16.10",
      "high": "16.59",
      "low": "15.77",
      "close": "16.40",
      "volume": "13102400"
    },
    {
      "date": "2024-03-07",
      "open": "16.62",
      "high": "16.62",
      "low": "16.13",
      "close": "16.36",
      "volume": "9918334"
    },
    {
      "date": "2024-03-08",
      "open": "16.58",
      "high": "17.62",
      "low": "16.57",
      "close": "17.00",
      "volume": "20002780"
    },
    {
      "date": "2024-03-11",
      "open": "16.99",
      "high": "17.48",
      "low": "16.76",
      "close": "16.86",
      "volume": "14946980"
    },
    {
      "date": "2024-03-12",
      "open": "16.88",
      "high": "16.90",
      "low": "16.19",
      "close": "16.39",
      "volume": "13396520"
    },
    {
      "date": "2024-03-13",
      "open": "16.31",
      "high": "17.36",
      "low": "16.23",
      "close": "17.16",
      "volume": "15815140"
    },
    {
      "date": "2024-03-14",
      "open": "19.12",
      "high": "19.23",
      "low": "17.745",
      "close": "18.05",
      "volume": "48665200"
    },
    {
      "date": "2024-03-15",
      "open": "17.82",
      "high": "18.36",
      "low": "17.50",
      "close": "18.15",
      "volume": "17775520"
    },
    {
      "date": "2024-03-18",
      "open": "18.10",
      "high": "18.41",
      "low": "17.83",
      "close": "18.21",
      "volume": "13180590"
    },
    {
      "date": "2024-03-19",
      "open": "17.72",
      "high": "17.83",
      "low": "16.6952",
      "close": "17.24",
      "volume": "14724370"
    },
    {
      "date": "2024-03-20",
      "open": "17.24",
      "high": "18.57",
      "low": "17.12",
      "close": "18.56",
      "volume": "14773230"
    },
    {
      "date": "2024-03-21",
      "open": "18.66",
      "high": "19.415",
      "low": "18.40",
      "close": "19.09",
      "volume": "16075880"
    },
    {
      "date": "2024-03-22",
      "open": "18.64",
      "high": "18.946",
      "low": "18.24",
      "close": "18.30",
      "volume": "11310950"
    },
    {
      "date": "2024-03-25",
      "open": "18.40",
      "high": "19.10",
      "low": "18.37",
      "close": "19.08",
      "volume": "15708460"
    },
    {
      "date": "2024-03-26",
      "open": "19.32",
      "high": "19.6099",
      "low": "19.162",
      "close": "19.28",
      "volume": "12760300"
    },
    {
      "date": "2024-03-27",
      "open": "20.53",
      "high": "20.55",
      "low": "19.62",
      "close": "20.01",
      "volume": "31268270"
    },
    {
      "date": "2024-03-28",
      "open": "20.01",
      "high": "20.54",
      "low": "19.88",
      "close": "20.13",
      "volume": "16728190"
    },
    {
      "date": "2024-04-01",
      "open": "19.98",
      "high": "20.15",
      "low": "19.37",
      "close": "19.41",
      "volume": "15674500"
    },
    {
      "date": "2024-04-02",
      "open": "18.37",
      "high": "19.33",
      "low": "18.03",
      "close": "19.20",
      "volume": "15975530"
    },
    {
      "date": "2024-04-03",
      "open": "18.92",
      "high": "19.54",
      "low": "18.86",
      "close": "19.21",
      "volume": "8633775"
    },
    {
      "date": "2024-04-04",
      "open": "19.25",
      "high": "19.29",
      "low": "18.30",
      "close": "18.45",
      "volume": "15445780"
    },
    {
      "date": "2024-04-05",
      "open": "18.23",
      "high": "18.825",
      "low": "17.87",
      "close": "18.40",
      "volume": "11636490"
    },
    {
      "date": "2024-04-08",
      "open": "18.88",
      "high": "19.10",
      "low": "18.44",
      "close": "18.56",
      "volume": "9365572"
    },
    {
      "date": "2024-04-09",
      "open": "18.66",
      "high": "18.75",
      "low": "18.0001",
      "close": "18.30",
      "volume": "7937748"
    },
    {
      "date": "2024-04-10",
      "open": "17.68",
      "high": "18.44",
      "low": "17.59",
      "close": "18.34",
      "volume": "7749112"
    },
    {
      "date": "2024-04-11",
      "open": "17.70",
      "high": "19.0489",
      "low": "17.70",
      "close": "19.00",
      "volume": "14077490"
    },
    {
      "date": "2024-04-12",
      "open": "18.85",
      "high": "18.89",
      "low": "17.83",
      "close": "17.97",
      "volume": "9613234"
    },
    {
      "date": "2024-04-15",
      "open": "18.08",
      "high": "18.26",
      "low": "16.975",
      "close": "17.19",
      "volume": "14132350"
    },
    {
      "date": "2024-04-16",
      "open": "17.13",
      "high": "17.58",
      "low": "16.84",
      "close": "17.31",
      "volume": "9347686"
    },
    {
      "date": "2024-04-17",
      "open": "17.38",
      "high": "17.45",
      "low": "16.46",
      "close": "17.08",
      "volume": "10395440"
    },
    {
      "date": "2024-04-18",
      "open": "17.187",
      "high": "17.595",
      "low": "16.89",
      "close": "17.08",
      "volume": "7952306"
    },
    {
      "date": "2024-04-19",
      "open": "16.89",
      "high": "17.23",
      "low": "16.5001",
      "close": "16.63",
      "volume": "9555156"
    },
    {
      "date": "2024-04-22",
      "open": "16.94",
      "high": "17.345",
      "low": "16.67",
      "close": "17.19",
      "volume": "7426209"
    },
    {
      "date": "2024-04-23",
      "open": "17.13",
      "high": "17.82",
      "low": "17.05",
      "close": "17.62",
      "volume": "6961280"
    },
    {
      "date": "2024-04-24",
      "open": "17.67",
      "high": "17.89",
      "low": "17.08",
      "close": "17.31",
      "volume": "7318081"
    },
    {
      "date": "2024-04-25",
      "open": "16.89",
      "high": "17.26",
      "low": "16.57",
      "close": "17.12",
      "volume": "7145629"
    },
    {
      "date": "2024-04-26",
      "open": "17.12",
      "high": "17.90",
      "low": "16.92",
      "close": "17.88",
      "volume": "8203870"
    },
    {
      "date": "2024-04-29",
      "open": "17.71",
      "high": "18.29",
      "low": "17.30",
      "close": "17.34",
      "volume": "8431531"
    },
    {
      "date": "2024-04-30",
      "open": "17.14",
      "high": "17.30",
      "low": "16.47",
      "close": "16.49",
      "volume": "8986252"
    },
    {
      "date": "2024-05-01",
      "open": "16.43",
      "high": "17.35",
      "low": "16.31",
      "close": "16.65",
      "volume": "8903479"
    },
    {
      "date": "2024-05-02",
      "open": "16.93",
      "high": "17.63",
      "low": "16.76",
      "close": "17.61",
      "volume": "7544744"
    },
    {
      "date": "2024-05-03",
      "open": "17.88",
      "high": "18.135",
      "low": "17.63",
      "close": "17.95",
      "volume": "9478765"
    },
    {
      "date": "2024-05-06",
      "open": "17.63",
      "high": "18.46",
      "low": "17.48",
      "close": "17.78",
      "volume": "18716930"
    },
    {
      "date": "2024-05-07",
      "open": "17.75",
      "high": "18.26",
      "low": "17.67",
      "close": "17.99",
      "volume": "12486160"
    },
    {
      "date": "2024-05-08",
      "open": "17.60",
      "high": "17.9378",
      "low": "17.37",
      "close": "17.85",
      "volume": "23043850"
    },
    {
      "date": "2024-05-09",
      "open": "19.042",
      "high": "19.47",
      "low": "17.04",
      "close": "17.30",
      "volume": "51207410"
    },
    {
      "date": "2024-05-10",
      "open": "17.42",
      "high": "17.69",
      "low": "16.22",
      "close": "16.23",
      "volume": "24466190"
    },
    {
      "date": "2024-05-13",
      "open": "16.62",
      "high": "17.61",
      "low": "16.57",
      "close": "16.89",
      "volume": "24385630"
    },
    {
      "date": "2024-05-14",
      "open": "17.77",
      "high": "18.67",
      "low": "17.65",
      "close": "18.02",
      "volume": "33654520"
    },
    {
      "date": "2024-05-15",
      "open": "18.35",
      "high": "18.5799",
      "low": "17.57",
      "close": "18.52",
      "volume": "19468520"
    },
    {
      "date": "2024-05-16",
      "open": "18.41",
      "high": "19.24",
      "low": "17.86",
      "close": "17.90",
      "volume": "22141590"
    },
    {
      "date": "2024-05-17",
      "open": "18.96",
      "high": "20.34",
      "low": "18.45",
      "close": "20.09",
      "volume": "53207440"
    },
    {
      "date": "2024-05-20",
      "open": "19.94",
      "high": "20.89",
      "low": "19.53",
      "close": "20.84",
      "volume": "25792940"
    },
    {
      "date": "2024-05-21",
      "open": "21.04",
      "high": "21.21",
      "low": "20.41",
      "close": "20.96",
      "volume": "20960680"
    },
    {
      "date": "2024-05-22",
      "open": "20.90",
      "high": "21.03",
      "low": "19.59",
      "close": "19.66",
      "volume": "20978610"
    },
    {
      "date": "2024-05-23",
      "open": "19.92",
      "high": "19.94",
      "low": "19.115",
      "close": "19.24",
      "volume": "17758090"
    },
    {
      "date": "2024-05-24",
      "open": "19.30",
      "high": "20.565",
      "low": "19.0666",
      "close": "20.51",
      "volume": "20914820"
    },
    {
      "date": "2024-05-28",
      "open": "20.618",
      "high": "20.99",
      "low": "20.05",
      "close": "20.47",
      "volume": "18147580"
    },
    {
      "date": "2024-05-29",
      "open": "20.75",
      "high": "21.14",
      "low": "20.27",
      "close": "21.085",
      "volume": "23053060"
    },
    {
      "date": "2024-05-30",
      "open": "21.30",
      "high": "22.26",
      "low": "20.91",
      "close": "21.84",
      "volume": "36228880"
    },
    {
      "date": "2024-05-31",
      "open": "21.91",
      "high": "22.34",
      "low": "20.165",
      "close": "20.90",
      "volume": "31219330"
    },
    {
      "date": "2024-06-03",
      "open": "21.90",
      "high": "22.40",
      "low": "20.73",
      "close": "21.28",
      "volume": "26098130"
    },
    {
      "date": "2024-06-04",
      "open": "21.04",
      "high": "21.625",
      "low": "20.66",
      "close": "20.78",
      "volume": "17412350"
    },
    {
      "date": "2024-06-05",
      "open": "21.00",
      "high": "21.59",
      "low": "20.39",
      "close": "21.57",
      "volume": "14410380"
    },
    {
      "date": "2024-06-06",
      "open": "22.25",
      "high": "23.25",
      "low": "21.744",
      "close": "22.97",
      "volume": "40881180"
    },
    {
      "date": "2024-06-07",
      "open": "22.52",
      "high": "23.69",
      "low": "22.145",
      "close": "22.18",
      "volume": "24723110"
    },
    {
      "date": "2024-06-10",
      "open": "22.10",
      "high": "23.525",
      "low": "22.06",
      "close": "23.42",
      "volume": "17959470"
    },
    {
      "date": "2024-06-11",
      "open": "22.832",
      "high": "23.305",
      "low": "22.13",
      "close": "23.22",
      "volume": "14472820"
    },
    {
      "date": "2024-06-12",
      "open": "24.00",
      "high": "24.28",
      "low": "23.5301",
      "close": "23.70",
      "volume": "21351370"
    },
    {
      "date": "2024-06-13",
      "open": "23.69",
      "high": "23.74",
      "low": "22.92",
      "close": "23.31",
      "volume": "13045760"
    },
    {
      "date": "2024-06-14",
      "open": "23.10",
      "high": "23.57",
      "low": "22.36",
      "close": "22.42",
      "volume": "13059620"
    },
    {
      "date": "2024-06-17",
      "open": "22.32",
      "high": "22.72",
      "low": "21.70",
      "close": "22.25",
      "volume": "13998330"
    },
    {
      "date": "2024-06-18",
      "open": "21.97",
      "high": "22.22",
      "low": "21.80",
      "close": "21.86",
      "volume": "10181100"
    },
    {
      "date": "2024-06-20",
      "open": "22.00",
      "high": "22.07",
      "low": "21.1801",
      "close": "21.73",
      "volume": "13386630"
    },
    {
      "date": "2024-06-21",
      "open": "21.52",
      "high": "22.33",
      "low": "21.25",
      "close": "22.29",
      "volume": "21034120"
    },
    {
      "date": "2024-06-24",
      "open": "21.85",
      "high": "22.3299",
      "low": "20.88",
      "close": "21.37",
      "volume": "19032640"
    },
    {
      "date": "2024-06-25",
      "open": "21.48",
      "high": "22.285",
      "low": "21.22",
      "close": "22.14",
      "volume": "12242450"
    },
    {
      "date": "2024-06-26",
      "open": "22.68",
      "high": "23.3299",
      "low": "22.22",
      "close": "22.31",
      "volume": "19146070"
    },
    {
      "date": "2024-06-27",
      "open": "22.44",
      "high": "22.7911",
      "low": "22.27",
      "close": "22.59",
      "volume": "7318577"
    },
    {
      "date": "2024-06-28",
      "open": "22.64",
      "high": "23.085",
      "low": "22.34",
      "close": "22.71",
      "volume": "11668060"
    },
    {
      "date": "2024-07-01",
      "open": "22.82",
      "high": "23.13",
      "low": "22.43",
      "close": "22.79",
      "volume": "11188160"
    },
    {
      "date": "2024-07-02",
      "open": "22.635",
      "high": "22.80",
      "low": "22.07",
      "close": "22.46",
      "volume": "9492247"
    },
    {
      "date": "2024-07-03",
      "open": "22.45",
      "high": "23.129",
      "low": "22.45",
      "close": "22.89",
      "volume": "7631195"
    },
    {
      "date": "2024-07-05",
      "open": "22.08",
      "high": "22.74",
      "low": "21.72",
      "close": "22.68",
      "volume": "9400851"
    },
    {
      "date": "2024-07-08",
      "open": "22.72",
      "high": "22.88",
      "low": "21.91",
      "close": "22.09",
      "volume": "10579860"
    },
    {
      "date": "2024-07-09",
      "open": "22.25",
      "high": "23.27",
      "low": "22.15",
      "close": "22.60",
      "volume": "12196790"
    },
    {
      "date": "2024-07-10",
      "open": "22.71",
      "high": "22.87",
      "low": "22.08",
      "close": "22.32",
      "volume": "12625290"
    },
    {
      "date": "2024-07-11",
      "open": "22.65",
      "high": "22.98",
      "low": "21.98",
      "close": "22.04",
      "volume": "13151520"
    },
    {
      "date": "2024-07-12",
      "open": "22.00",
      "high": "22.4451",
      "low": "21.75",
      "close": "22.28",
      "volume": "10380670"
    },
    {
      "date": "2024-07-15",
      "open": "23.00",
      "high": "24.01",
      "low": "22.76",
      "close": "23.94",
      "volume": "20401730"
    },
    {
      "date": "2024-07-16",
      "open": "24.06",
      "high": "24.81",
      "low": "23.35",
      "close": "24.63",
      "volume": "23046680"
    },
    {
      "date": "2024-07-17",
      "open": "24.13",
      "high": "24.88",
      "low": "23.57",
      "close": "24.18",
      "volume": "14124910"
    },
    {
      "date": "2024-07-18",
      "open": "24.22",
      "high": "24.45",
      "low": "22.66",
      "close": "22.83",
      "volume": "14304700"
    },
    {
      "date": "2024-07-19",
      "open": "22.94",
      "high": "23.87",
      "low": "22.80",
      "close": "23.41",
      "volume": "9348426"
    },
    {
      "date": "2024-07-22",
      "open": "23.24",
      "high": "24.02",
      "low": "23.095",
      "close": "23.42",
      "volume": "16691410"
    },
    {
      "date": "2024-07-23",
      "open": "23.23",
      "high": "23.40",
      "low": "22.82",
      "close": "22.87",
      "volume": "10292570"
    },
    {
      "date": "2024-07-24",
      "open": "22.66",
      "high": "22.9062",
      "low": "21.36",
      "close": "21.41",
      "volume": "13153080"
    },
    {
      "date": "2024-07-25",
      "open": "21.16",
      "high": "21.785",
      "low": "20.63",
      "close": "21.18",
      "volume": "9131006"
    },
    {
      "date": "2024-07-26",
      "open": "21.59",
      "high": "21.985",
      "low": "21.125",
      "close": "21.20",
      "volume": "8362497"
    },
    {
      "date": "2024-07-29",
      "open": "21.56",
      "high": "21.84",
      "low": "20.95",
      "close": "21.18",
      "volume": "8115146"
    },
    {
      "date": "2024-07-30",
      "open": "21.30",
      "high": "21.35",
      "low": "20.29",
      "close": "20.40",
      "volume": "11020800"
    },
    {
      "date": "2024-07-31",
      "open": "20.84",
      "high": "21.2076",
      "low": "20.53",
      "close": "20.57",
      "volume": "9201949"
    },
    {
      "date": "2024-08-01",
      "open": "20.89",
      "high": "21.30",
      "low": "19.83",
      "close": "20.24",
      "volume": "13110740"
    },
    {
      "date": "2024-08-02",
      "open": "19.20",
      "high": "19.29",
      "low": "17.69",
      "close": "17.88",
      "volume": "30564470"
    },
    {
      "date": "2024-08-05",
      "open": "14.70",
      "high": "16.725",
      "low": "13.98",
      "close": "16.42",
      "volume": "44991070"
    },
    {
      "date": "2024-08-06",
      "open": "17.03",
      "high": "17.52",
      "low": "16.25",
      "close": "17.21",
      "volume": "22515080"
    },
    {
      "date": "2024-08-07",
      "open": "17.60",
      "high": "17.64",
      "low": "16.86",
      "close": "17.12",
      "volume": "32590340"
    },
    {
      "date": "2024-08-08",
      "open": "17.665",
      "high": "18.10",
      "low": "16.68",
      "close": "17.73",
      "volume": "48790450"
    },
    {
      "date": "2024-08-09",
      "open": "17.80",
      "high": "18.2799",
      "low": "17.55",
      "close": "17.92",
      "volume": "17345930"
    },
    {
      "date": "2024-08-12",
      "open": "18.36",
      "high": "18.79",
      "low": "18.1062",
      "close": "18.54",
      "volume": "18899090"
    },
    {
      "date": "2024-08-13",
      "open": "18.78",
      "high": "18.84",
      "low": "18.36",
      "close": "18.41",
      "volume": "12906960"
    },
    {
      "date": "2024-08-14",
      "open": "18.73",
      "high": "19.06",
      "low": "18.57",
      "close": "18.65",
      "volume": "13613550"
    },
    {
      "date": "2024-08-15",
      "open": "19.32",
      "high": "20.07",
      "low": "19.135",
      "close": "19.55",
      "volume": "23025910"
    },
    {
      "date": "2024-08-16",
      "open": "19.51",
      "high": "20.04",
      "low": "19.40",
      "close": "19.98",
      "volume": "14101690"
    },
    {
      "date": "2024-08-19",
      "open": "19.935",
      "high": "20.31",
      "low": "19.81",
      "close": "20.28",
      "volume": "11372150"
    },
    {
      "date": "2024-08-20",
      "open": "20.36",
      "high": "20.43",
      "low": "19.69",
      "close": "19.83",
      "volume": "10363690"
    },
    {
      "date": "2024-08-21",
      "open": "19.73",
      "high": "20.205",
      "low": "19.52",
      "close": "20.18",
      "volume": "9837147"
    },
    {
      "date": "2024-08-22",
      "open": "20.14",
      "high": "20.37",
      "low": "19.85",
      "close": "19.89",
      "volume": "7417947"
    },
    {
      "date": "2024-08-23",
      "open": "20.062",
      "high": "21.21",
      "low": "20.00",
      "close": "21.12",
      "volume": "13294480"
    },
    {
      "date": "2024-08-26",
      "open": "21.12",
      "high": "21.16",
      "low": "20.79",
      "close": "20.96",
      "volume": "10676330"
    },
    {
      "date": "2024-08-27",
      "open": "20.80",
      "high": "21.54",
      "low": "20.59",
      "close": "21.36",
      "volume": "8052553"
    },
    {
      "date": "2024-08-28",
      "open": "21.15",
      "high": "21.1993",
      "low": "20.00",
      "close": "20.32",
      "volume": "10959700"
    },
    {
      "date": "2024-08-29",
      "open": "20.40",
      "high": "20.655",
      "low": "20.09",
      "close": "20.17",
      "volume": "7621530"
    },
    {
      "date": "2024-08-30",
      "open": "20.38",
      "high": "20.40",
      "low": "19.835",
      "close": "20.12",
      "volume": "11026190"
    },
    {
      "date": "2024-09-03",
      "open": "19.755",
      "high": "19.965",
      "low": "19.21",
      "close": "19.37",
      "volume": "11353450"
    },
    {
      "date": "2024-09-04",
      "open": "19.01",
      "high": "19.61",
      "low": "18.8108",
      "close": "19.11",
      "volume": "9923300"
    },
    {
      "date": "2024-09-05",
      "open": "19.00",
      "high": "19.68",
      "low": "18.84",
      "close": "19.67",
      "volume": "11493530"
    },
    {
      "date": "2024-09-06",
      "open": "19.74",
      "high": "20.2399",
      "low": "18.71",
      "close": "18.94",
      "volume": "12834240"
    },
    {
      "date": "2024-09-09",
      "open": "19.21",
      "high": "19.83",
      "low": "19.04",
      "close": "19.66",
      "volume": "10350580"
    },
    {
      "date": "2024-09-10",
      "open": "19.60",
      "high": "19.739",
      "low": "18.825",
      "close": "19.70",
      "volume": "10336500"
    },
    {
      "date": "2024-09-11",
      "open": "19.58",
      "high": "20.795",
      "low": "19.54",
      "close": "20.64",
      "volume": "12396200"
    },
    {
      "date": "2024-09-12",
      "open": "20.83",
      "high": "21.735",
      "low": "20.67",
      "close": "21.64",
      "volume": "13536080"
    },
    {
      "date": "2024-09-13",
      "open": "21.695",
      "high": "22.43",
      "low": "21.61",
      "close": "22.07",
      "volume": "11931610"
    },
    {
      "date": "2024-09-16",
      "open": "21.704",
      "high": "22.535",
      "low": "21.50",
      "close": "22.21",
      "volume": "8155644"
    },
    {
      "date": "2024-09-17",
      "open": "22.545",
      "high": "22.93",
      "low": "22.40",
      "close": "22.64",
      "volume": "8636576"
    },
    {
      "date": "2024-09-18",
      "open": "22.70",
      "high": "23.495",
      "low": "22.34",
      "close": "22.95",
      "volume": "13807210"
    },
    {
      "date": "2024-09-19",
      "open": "23.936",
      "high": "24.06",
      "low": "22.74",
      "close": "22.81",
      "volume": "14118880"
    },
    {
      "date": "2024-09-20",
      "open": "22.81",
      "high": "22.955",
      "low": "22.31",
      "close": "22.73",
      "volume": "22849810"
    },
    {
      "date": "2024-09-23",
      "open": "22.782",
      "high": "23.325",
      "low": "22.6234",
      "close": "22.70",
      "volume": "11694160"
    },
    {
      "date": "2024-09-24",
      "open": "22.68",
      "high": "22.85",
      "low": "22.2523",
      "close": "22.77",
      "volume": "7446081"
    },
    {
      "date": "2024-09-25",
      "open": "22.58",
      "high": "22.82",
      "low": "22.335",
      "close": "22.39",
      "volume": "4989415"
    },
    {
      "date": "2024-09-26",
      "open": "22.78",
      "high": "22.88",
      "low": "22.19",
      "close": "22.43",
      "volume": "9350659"
    },
    {
      "date": "2024-09-27",
      "open": "22.55",
      "high": "23.98",
      "low": "22.4112",
      "close": "23.89",
      "volume": "18021320"
    },
    {
      "date": "2024-09-30",
      "open": "23.97",
      "high": "24.13",
      "low": "23.08",
      "close": "23.42",
      "volume": "10117410"
    },
    {
      "date": "2024-10-01",
      "open": "23.40",
      "high": "23.46",
      "low": "22.28",
      "close": "22.33",
      "volume": "11467430"
    },
    {
      "date": "2024-10-02",
      "open": "22.42",
      "high": "23.18",
      "low": "22.33",
      "close": "22.63",
      "volume": "12009730"
    },
    {
      "date": "2024-10-03",
      "open": "22.464",
      "high": "22.7092",
      "low": "22.05",
      "close": "22.43",
      "volume": "7145969"
    },
    {
      "date": "2024-10-04",
      "open": "23.00",
      "high": "23.39",
      "low": "22.61",
      "close": "22.89",
      "volume": "9729249"
    },
    {
      "date": "2024-10-07",
      "open": "22.75",
      "high": "23.425",
      "low": "22.72",
      "close": "23.32",
      "volume": "10007880"
    },
    {
      "date": "2024-10-08",
      "open": "23.47",
      "high": "25.80",
      "low": "23.44",
      "close": "25.61",
      "volume": "39241470"
    },
    {
      "date": "2024-10-09",
      "open": "25.49",
      "high": "25.69",
      "low": "24.17",
      "close": "25.65",
      "volume": "22201810"
    },
    {
      "date": "2024-10-10",
      "open": "25.50",
      "high": "25.87",
      "low": "24.705",
      "close": "25.50",
      "volume": "12990170"
    },
    {
      "date": "2024-10-11",
      "open": "25.75",
      "high": "26.65",
      "low": "25.69",
      "close": "26.27",
      "volume": "16868920"
    },
    {
      "date": "2024-10-14",
      "open": "26.90",
      "high": "27.14",
      "low": "26.16",
      "close": "27.00",
      "volume": "17233030"
    },
    {
      "date": "2024-10-15",
      "open": "27.135",
      "high": "27.33",
      "low": "25.905",
      "close": "26.80",
      "volume": "16466540"
    },
    {
      "date": "2024-10-16",
      "open": "27.04",
      "high": "27.172",
      "low": "26.565",
      "close": "26.93",
      "volume": "12381960"
    },
    {
      "date": "2024-10-17",
      "open": "27.08",
      "high": "27.08",
      "low": "26.086",
      "close": "26.32",
      "volume": "11588290"
    },
    {
      "date": "2024-10-18",
      "open": "26.55",
      "high": "27.04",
      "low": "26.42",
      "close": "26.83",
      "volume": "10721240"
    },
    {
      "date": "2024-10-21",
      "open": "26.78",
      "high": "27.105",
      "low": "26.18",
      "close": "26.97",
      "volume": "10284170"
    },
    {
      "date": "2024-10-22",
      "open": "26.90",
      "high": "27.60",
      "low": "26.82",
      "close": "27.41",
      "volume": "11978850"
    },
    {
      "date": "2024-10-23",
      "open": "27.11",
      "high": "27.3856",
      "low": "26.28",
      "close": "26.70",
      "volume": "10203220"
    },
    {
      "date": "2024-10-24",
      "open": "26.95",
      "high": "27.33",
      "low": "26.69",
      "close": "27.22",
      "volume": "7687320"
    },
    {
      "date": "2024-10-25",
      "open": "27.51",
      "high": "27.75",
      "low": "26.92",
      "close": "27.06",
      "volume": "8752240"
    },
    {
      "date": "2024-10-28",
      "open": "27.935",
      "high": "28.23",
      "low": "27.51",
      "close": "27.88",
      "volume": "14670890"
    },
    {
      "date": "2024-10-29",
      "open": "28.25",
      "high": "28.36",
      "low": "27.6001",
      "close": "28.03",
      "volume": "13257630"
    },
    {
      "date": "2024-10-30",
      "open": "27.915",
      "high": "28.575",
      "low": "27.55",
      "close": "28.21",
      "volume": "26660920"
    },
    {
      "date": "2024-10-31",
      "open": "26.02",
      "high": "26.48",
      "low": "23.15",
      "close": "23.49",
      "volume": "45738940"
    },
    {
      "date": "2024-11-01",
      "open": "23.70",
      "high": "24.1178",
      "low": "23.00",
      "close": "23.97",
      "volume": "21594090"
    },
    {
      "date": "2024-11-04",
      "open": "23.75",
      "high": "24.56",
      "low": "23.5401",
      "close": "24.32",
      "volume": "15067250"
    },
    {
      "date": "2024-11-05",
      "open": "24.535",
      "high": "25.275",
      "low": "24.42",
      "close": "24.96",
      "volume": "12947190"
    },
    {
      "date": "2024-11-06",
      "open": "27.73",
      "high": "30.06",
      "low": "26.74",
      "close": "29.86",
      "volume": "49591640"
    },
    {
      "date": "2024-11-07",
      "open": "29.06",
      "high": "30.04",
      "low": "28.67",
      "close": "29.36",
      "volume": "24913050"
    },
    {
      "date": "2024-11-08",
      "open": "29.35",
      "high": "30.63",
      "low": "29.21",
      "close": "30.54",
      "volume": "22564140"
    },
    {
      "date": "2024-11-11",
      "open": "32.94",
      "high": "34.32",
      "low": "32.23",
      "close": "32.80",
      "volume": "43967190"
    },
    {
      "date": "2024-11-12",
      "open": "31.74",
      "high": "33.76",
      "low": "31.46",
      "close": "33.00",
      "volume": "26059470"
    },
    {
      "date": "2024-11-13",
      "open": "33.63",
      "high": "34.10",
      "low": "31.8231",
      "close": "31.91",
      "volume": "23203630"
    },
    {
      "date": "2024-11-14",
      "open": "32.85",
      "high": "33.00",
      "low": "31.5916",
      "close": "32.22",
      "volume": "13023390"
    },
    {
      "date": "2024-11-15",
      "open": "32.01",
      "high": "32.355",
      "low": "31.26",
      "close": "32.32",
      "volume": "17537520"
    },
    {
      "date": "2024-11-18",
      "open": "33.11",
      "high": "35.615",
      "low": "32.90",
      "close": "35.00",
      "volume": "36964850"
    },
    {
      "date": "2024-11-19",
      "open": "34.56",
      "high": "36.32",
      "low": "34.00",
      "close": "35.24",
      "volume": "27227490"
    },
    {
      "date": "2024-11-20",
      "open": "37.00",
      "high": "38.11",
      "low": "35.72",
      "close": "36.08",
      "volume": "36004090"
    },
    {
      "date": "2024-11-21",
      "open": "37.125",
      "high": "37.125",
      "low": "34.63",
      "close": "35.09",
      "volume": "27042360"
    },
    {
      "date": "2024-11-22",
      "open": "34.98",
      "high": "36.835",
      "low": "34.17",
      "close": "36.65",
      "volume": "21650100"
    },
    {
      "date": "2024-11-25",
      "open": "39.22",
      "high": "39.74",
      "low": "37.30",
      "close": "37.85",
      "volume": "29944600"
    },
    {
      "date": "2024-11-26",
      "open": "37.05",
      "high": "37.91",
      "low": "36.15",
      "close": "36.42",
      "volume": "16612120"
    },
    {
      "date": "2024-11-27",
      "open": "37.51",
      "high": "38.29",
      "low": "37.04",
      "close": "37.65",
      "volume": "15118540"
    },
    {
      "date": "2024-11-29",
      "open": "38.62",
      "high": "39.145",
      "low": "37.51",
      "close": "37.54",
      "volume": "13399510"
    },
    {
      "date": "2024-12-02",
      "open": "37.925",
      "high": "38.79",
      "low": "37.52",
      "close": "37.62",
      "volume": "16070990"
    },
    {
      "date": "2024-12-03",
      "open": "37.05",
      "high": "38.705",
      "low": "36.61",
      "close": "38.64",
      "volume": "17947570"
    },
    {
      "date": "2024-12-04",
      "open": "39.95",
      "high": "40.57",
      "low": "37.78",
      "close": "40.00",
      "volume": "35447140"
    },
    {
      "date": "2024-12-05",
      "open": "42.71",
      "high": "42.76",
      "low": "38.79",
      "close": "38.92",
      "volume": "50453550"
    },
    {
      "date": "2024-12-06",
      "open": "39.59",
      "high": "41.71",
      "low": "38.94",
      "close": "41.67",
      "volume": "37242730"
    },
    {
      "date": "2024-12-09",
      "open": "41.39",
      "high": "42.09",
      "low": "39.24",
      "close": "39.54",
      "volume": "26493410"
    },
    {
      "date": "2024-12-10",
      "open": "39.81",
      "high": "40.50",
      "low": "37.19",
      "close": "37.36",
      "volume": "27808780"
    },
    {
      "date": "2024-12-11",
      "open": "38.50",
      "high": "38.55",
      "low": "37.70",
      "close": "37.84",
      "volume": "23327710"
    },
    {
      "date": "2024-12-12",
      "open": "37.38",
      "high": "40.19",
      "low": "35.62",
      "close": "39.33",
      "volume": "26270380"
    },
    {
      "date": "2024-12-13",
      "open": "39.41",
      "high": "40.3465",
      "low": "38.96",
      "close": "40.20",
      "volume": "19794860"
    },
    {
      "date": "2024-12-16",
      "open": "41.02",
      "high": "43.83",
      "low": "40.53",
      "close": "43.20",
      "volume": "36584040"
    },
    {
      "date": "2024-12-17",
      "open": "42.31",
      "high": "42.31",
      "low": "40.34",
      "close": "41.63",
      "volume": "27260430"
    },
    {
      "date": "2024-12-18",
      "open": "41.44",
      "high": "41.489",
      "low": "36.64",
      "close": "37.08",
      "volume": "33565240"
    },
    {
      "date": "2024-12-19",
      "open": "38.48",
      "high": "38.68",
      "low": "36.21",
      "close": "36.94",
      "volume": "25513080"
    },
    {
      "date": "2024-12-20",
      "open": "35.11",
      "high": "38.475",
      "low": "34.02",
      "close": "38.33",
      "volume": "29109090"
    },
    {
      "date": "2024-12-23",
      "open": "37.92",
      "high": "38.50",
      "low": "37.08",
      "close": "37.50",
      "volume": "16662280"
    },
    {
      "date": "2024-12-24",
      "open": "38.00",
      "high": "39.59",
      "low": "37.69",
      "close": "39.58",
      "volume": "10144490"
    },
    {
      "date": "2024-12-26",
      "open": "39.34",
      "high": "40.465",
      "low": "38.80",
      "close": "40.38",
      "volume": "11906950"
    },
    {
      "date": "2024-12-27",
      "open": "40.25",
      "high": "40.44",
      "low": "38.22",
      "close": "39.02",
      "volume": "14388800"
    },
    {
      "date": "2024-12-30",
      "open": "37.81",
      "high": "38.96",
      "low": "37.4501",
      "close": "38.28",
      "volume": "12749640"
    },
    {
      "date": "2024-12-31",
      "open": "38.95",
      "high": "39.10",
      "low": "37.03",
      "close": "37.26",
      "volume": "14168070"
    },
    {
      "date": "2025-01-02",
      "open": "38.54",
      "high": "39.70",
      "low": "37.35",
      "close": "39.44",
      "volume": "18993320"
    },
    {
      "date": "2025-01-03",
      "open": "39.78",
      "high": "41.38",
      "low": "39.0243",
      "close": "41.35",
      "volume": "19978820"
    },
    {
      "date": "2025-01-06",
      "open": "42.11",
      "high": "43.12",
      "low": "41.46",
      "close": "42.71",
      "volume": "22219290"
    },
    {
      "date": "2025-01-07",
      "open": "42.33",
      "high": "43.1876",
      "low": "39.865",
      "close": "40.56",
      "volume": "17649190"
    },
    {
      "date": "2025-01-08",
      "open": "40.255",
      "high": "40.8299",
      "low": "39.21",
      "close": "40.81",
      "volume": "14022230"
    },
    {
      "date": "2025-01-10",
      "open": "40.07",
      "high": "40.53",
      "low": "38.78",
      "close": "40.08",
      "volume": "13972850"
    },
    {
      "date": "2025-01-13",
      "open": "39.01",
      "high": "39.7971",
      "low": "38.42",
      "close": "39.59",
      "volume": "13763120"
    },
    {
      "date": "2025-01-14",
      "open": "41.80",
      "high": "43.77",
      "low": "41.28",
      "close": "41.76",
      "volume": "32498790"
    },
    {
      "date": "2025-01-15",
      "open": "43.99",
      "high": "46.22",
      "low": "43.6426",
      "close": "45.56",
      "volume": "32265260"
    },
    {
      "date": "2025-01-16",
      "open": "45.61",
      "high": "46.85",
      "low": "45.25",
      "close": "46.08",
      "volume": "18649730"
    },
    {
      "date": "2025-01-17",
      "open": "47.74",
      "high": "49.27",
      "low": "46.97",
      "close": "48.15",
      "volume": "35226550"
    },
    {
      "date": "2025-01-21",
      "open": "49.93",
      "high": "50.64",
      "low": "48.15",
      "close": "50.00",
      "volume": "29947070"
    },
    {
      "date": "2025-01-22",
      "open": "50.21",
      "high": "51.09",
      "low": "49.72",
      "close": "50.16",
      "volume": "20153170"
    },
    {
      "date": "2025-01-23",
      "open": "49.39",
      "high": "50.91",
      "low": "49.26",
      "close": "50.36",
      "volume": "16838700"
    },
    {
      "date": "2025-01-24",
      "open": "50.91",
      "high": "52.06",
      "low": "50.60",
      "close": "51.12",
      "volume": "19901090"
    },
    {
      "date": "2025-01-27",
      "open": "48.33",
      "high": "50.145",
      "low": "46.66",
      "close": "47.74",
      "volume": "29648690"
    },
    {
      "date": "2025-01-28",
      "open": "47.8977",
      "high": "49.80",
      "low": "47.0107",
      "close": "49.40",
      "volume": "17600430"
    },
    {
      "date": "2025-01-29",
      "open": "48.82",
      "high": "51.71",
      "low": "48.60",
      "close": "51.15",
      "volume": "17767590"
    },
    {
      "date": "2025-01-30",
      "open": "51.96",
      "high": "53.5098",
      "low": "51.0664",
      "close": "53.00",
      "volume": "16825710"
    },
    {
      "date": "2025-01-31",
      "open": "53.26",
      "high": "53.49",
      "low": "51.635",
      "close": "51.95",
      "volume": "14361170"
    },
    {
      "date": "2025-02-03",
      "open": "48.49",
      "high": "52.32",
      "low": "48.08",
      "close": "51.90",
      "volume": "19031770"
    },
    {
      "date": "2025-02-04",
      "open": "52.00",
      "high": "53.31",
      "low": "51.54",
      "close": "52.58",
      "volume": "17469550"
    },
    {
      "date": "2025-02-05",
      "open": "52.32",
      "high": "54.33",
      "low": "52.21",
      "close": "54.20",
      "volume": "16673360"
    },
    {
      "date": "2025-02-06",
      "open": "54.80",
      "high": "54.88",
      "low": "52.16",
      "close": "53.17",
      "volume": "15893950"
    },
    {
      "date": "2025-02-07",
      "open": "54.39",
      "high": "55.98",
      "low": "54.11",
      "close": "55.86",
      "volume": "25050330"
    },
    {
      "date": "2025-02-10",
      "open": "57.18",
      "high": "57.27",
      "low": "55.55",
      "close": "56.27",
      "volume": "23555920"
    },
    {
      "date": "2025-02-11",
      "open": "55.90",
      "high": "55.9899",
      "low": "53.28",
      "close": "53.34",
      "volume": "24210920"
    },
    {
      "date": "2025-02-12",
      "open": "53.17",
      "high": "56.74",
      "low": "52.65",
      "close": "55.91",
      "volume": "48482720"
    },
    {
      "date": "2025-02-13",
      "open": "62.09",
      "high": "66.91",
      "low": "61.20",
      "close": "63.80",
      "volume": "77989660"
    },
    {
      "date": "2025-02-14",
      "open": "63.305",
      "high": "66.0799",
      "low": "61.7214",
      "close": "65.28",
      "volume": "39353320"
    },
    {
      "date": "2025-02-18",
      "open": "65.21",
      "high": "65.578",
      "low": "59.901",
      "close": "60.44",
      "volume": "42371180"
    },
    {
      "date": "2025-02-19",
      "open": "61.09",
      "high": "61.9108",
      "low": "58.65",
      "close": "59.23",
      "volume": "26252600"
    },
    {
      "date": "2025-02-20",
      "open": "59.09",
      "high": "59.10",
      "low": "54.23",
      "close": "56.06",
      "volume": "36348820"
    },
    {
      "date": "2025-02-21",
      "open": "57.87",
      "high": "57.87",
      "low": "51.44",
      "close": "51.60",
      "volume": "33697500"
    },
    {
      "date": "2025-02-24",
      "open": "52.24",
      "high": "52.56",
      "low": "47.97",
      "close": "49.93",
      "volume": "40671140"
    },
    {
      "date": "2025-02-25",
      "open": "47.51",
      "high": "48.84",
      "low": "44.02",
      "close": "45.92",
      "volume": "59731340"
    },
    {
      "date": "2025-02-26",
      "open": "47.31",
      "high": "50.52",
      "low": "46.54",
      "close": "48.85",
      "volume": "43276500"
    },
    {
      "date": "2025-02-27",
      "open": "51.76",
      "high": "52.93",
      "low": "48.42",
      "close": "48.78",
      "volume": "48032950"
    },
    {
      "date": "2025-02-28",
      "open": "48.185",
      "high": "51.17",
      "low": "47.41",
      "close": "50.10",
      "volume": "46083540"
    },
    {
      "date": "2025-03-03",
      "open": "54.72",
      "high": "54.8399",
      "low": "46.68",
      "close": "46.89",
      "volume": "52710120"
    },
    {
      "date": "2025-03-04",
      "open": "45.19",
      "high": "48.27",
      "low": "42.14",
      "close": "46.22",
      "volume": "62405440"
    },
    {
      "date": "2025-03-05",
      "open": "46.70",
      "high": "48.29",
      "low": "44.92",
      "close": "48.12",
      "volume": "33830090"
    },
    {
      "date": "2025-03-06",
      "open": "46.23",
      "high": "48.7899",
      "low": "44.66",
      "close": "44.84",
      "volume": "40627630"
    },
    {
      "date": "2025-03-07",
      "open": "43.64",
      "high": "45.37",
      "low": "40.95",
      "close": "44.42",
      "volume": "53582220"
    },
    {
      "date": "2025-03-10",
      "open": "40.925",
      "high": "41.1974",
      "low": "35.23",
      "close": "35.63",
      "volume": "89410580"
    },
    {
      "date": "2025-03-11",
      "open": "36.195",
      "high": "38.35",
      "low": "35.57",
      "close": "36.36",
      "volume": "69609280"
    },
    {
      "date": "2025-03-12",
      "open": "38.99",
      "high": "39.671",
      "low": "36.8509",
      "close": "38.92",
      "volume": "50844260"
    },
    {
      "date": "2025-03-13",
      "open": "38.27",
      "high": "38.68",
      "low": "35.91",
      "close": "36.02",
      "volume": "47786340"
    },
    {
      "date": "2025-03-14",
      "open": "37.40",
      "high": "39.46",
      "low": "37.01",
      "close": "39.24",
      "volume": "37821450"
    },
    {
      "date": "2025-03-17",
      "open": "39.35",
      "high": "42.92",
      "low": "38.96",
      "close": "42.02",
      "volume": "45895480"
    },
    {
      "date": "2025-03-18",
      "open": "40.80",
      "high": "41.56",
      "low": "38.8495",
      "close": "40.10",
      "volume": "44644590"
    },
    {
      "date": "2025-03-19",
      "open": "40.775",
      "high": "43.84",
      "low": "40.1763",
      "close": "42.80",
      "volume": "56447050"
    },
    {
      "date": "2025-03-20",
      "open": "42.20",
      "high": "44.24",
      "low": "41.93",
      "close": "43.66",
      "volume": "49146630"
    },
    {
      "date": "2025-03-21",
      "open": "41.95",
      "high": "44.73",
      "low": "41.50",
      "close": "44.36",
      "volume": "43674240"
    },
    {
      "date": "2025-03-24",
      "open": "46.40",
      "high": "48.99",
      "low": "46.10",
      "close": "48.36",
      "volume": "50761990"
    },
    {
      "date": "2025-03-25",
      "open": "48.75",
      "high": "49.88",
      "low": "47.20",
      "close": "48.15",
      "volume": "43367870"
    },
    {
      "date": "2025-03-26",
      "open": "47.98",
      "high": "48.00",
      "low": "43.80",
      "close": "44.73",
      "volume": "45124410"
    },
    {
      "date": "2025-03-27",
      "open": "44.11",
      "high": "45.59",
      "low": "43.24",
      "close": "43.99",
      "volume": "51945510"
    },
    {
      "date": "2025-03-28",
      "open": "42.69",
      "high": "43.07",
      "low": "40.57",
      "close": "41.92",
      "volume": "44330420"
    },
    {
      "date": "2025-03-31",
      "open": "39.775",
      "high": "41.95",
      "low": "38.8382",
      "close": "41.62",
      "volume": "40954760"
    },
    {
      "date": "2025-04-01",
      "open": "41.80",
      "high": "43.37",
      "low": "40.61",
      "close": "42.16",
      "volume": "42942710"
    },
    {
      "date": "2025-04-02",
      "open": "40.69",
      "high": "43.5986",
      "low": "40.55",
      "close": "42.68",
      "volume": "44551410"
    },
    {
      "date": "2025-04-03",
      "open": "37.975",
      "high": "39.8897",
      "low": "37.44",
      "close": "38.26",
      "volume": "62216640"
    },
    {
      "date": "2025-04-04",
      "open": "35.625",
      "high": "36.25",
      "low": "31.59",
      "close": "34.51",
      "volume": "80694670"
    },
    {
      "date": "2025-04-07",
      "open": "30.6728",
      "high": "37.1078",
      "low": "29.66",
      "close": "35.41",
      "volume": "81135640"
    },
    {
      "date": "2025-04-08",
      "open": "37.135",
      "high": "37.85",
      "low": "33.085",
      "close": "34.17",
      "volume": "63299890"
    },
    {
      "date": "2025-04-09",
      "open": "33.71",
      "high": "42.68",
      "low": "33.55",
      "close": "42.21",
      "volume": "88299920"
    },
    {
      "date": "2025-04-10",
      "open": "40.30",
      "high": "42.13",
      "low": "37.78",
      "close": "40.51",
      "volume": "64055470"
    },
    {
      "date": "2025-04-11",
      "open": "40.735",
      "high": "43.79",
      "low": "40.08",
      "close": "43.68",
      "volume": "51352110"
    },
    {
      "date": "2025-04-14",
      "open": "45.01",
      "high": "45.09",
      "low": "42.51",
      "close": "44.14",
      "volume": "45143550"
    },
    {
      "date": "2025-04-15",
      "open": "44.19",
      "high": "45.56",
      "low": "43.6871",
      "close": "44.08",
      "volume": "30788330"
    },
    {
      "date": "2025-04-16",
      "open": "41.86",
      "high": "43.1396",
      "low": "40.07",
      "close": "40.66",
      "volume": "46736540"
    },
    {
      "date": "2025-04-17",
      "open": "41.03",
      "high": "41.75",
      "low": "40.12",
      "close": "41.18",
      "volume": "23940030"
    },
    {
      "date": "2025-04-21",
      "open": "40.73",
      "high": "41.559",
      "low": "39.21",
      "close": "39.85",
      "volume": "27727650"
    },
    {
      "date": "2025-04-22",
      "open": "41.03",
      "high": "43.37",
      "low": "40.8115",
      "close": "42.09",
      "volume": "39231990"
    },
    {
      "date": "2025-04-23",
      "open": "45.30",
      "high": "47.22",
      "low": "44.27",
      "close": "44.66",
      "volume": "48982840"
    },
    {
      "date": "2025-04-24",
      "open": "45.09",
      "high": "48.28",
      "low": "44.96",
      "close": "48.15",
      "volume": "42991300"
    },
    {
      "date": "2025-04-25",
      "open": "48.90",
      "high": "49.99",
      "low": "48.48",
      "close": "49.45",
      "volume": "34624080"
    },
    {
      "date": "2025-04-28",
      "open": "50.52",
      "high": "51.07",
      "low": "47.74",
      "close": "48.93",
      "volume": "35080970"
    },
    {
      "date": "2025-04-29",
      "open": "49.44",
      "high": "49.8799",
      "low": "48.46",
      "close": "49.37",
      "volume": "28708360"
    },
    {
      "date": "2025-04-30",
      "open": "46.41",
      "high": "49.90",
      "low": "46.18",
      "close": "49.11",
      "volume": "49380910"
    },
    {
      "date": "2025-05-01",
      "open": "51.125",
      "high": "51.30",
      "low": "46.53",
      "close": "46.62",
      "volume": "88530680"
    },
    {
      "date": "2025-05-02",
      "open": "46.775",
      "high": "50.07",
      "low": "46.71",
      "close": "48.59",
      "volume": "59187280"
    },
    {
      "date": "2025-05-05",
      "open": "47.21",
      "high": "48.34",
      "low": "45.56",
      "close": "48.05",
      "volume": "37137880"
    },
    {
      "date": "2025-05-06",
      "open": "46.325",
      "high": "48.88",
      "low": "45.8248",
      "close": "48.69",
      "volume": "31103090"
    },
    {
      "date": "2025-05-07",
      "open": "48.85",
      "high": "50.51",
      "low": "48.3201",
      "close": "49.99",
      "volume": "38779340"
    },
    {
      "date": "2025-05-08",
      "open": "51.729",
      "high": "54.84",
      "low": "51.61",
      "close": "54.07",
      "volume": "49440030"
    },
    {
      "date": "2025-05-09",
      "open": "54.94",
      "high": "56.315",
      "low": "53.742",
      "close": "54.65",
      "volume": "44325540"
    },
    {
      "date": "2025-05-12",
      "open": "59.18",
      "high": "59.33",
      "low": "55.8893",
      "close": "57.43",
      "volume": "41385940"
    },
    {
      "date": "2025-05-13",
      "open": "58.92",
      "high": "63.415",
      "low": "58.82",
      "close": "62.57",
      "volume": "57297880"
    },
    {
      "date": "2025-05-14",
      "open": "62.375",
      "high": "63.78",
      "low": "61.09",
      "close": "61.39",
      "volume": "41568220"
    },
    {
      "date": "2025-05-15",
      "open": "60.305",
      "high": "60.83",
      "low": "57.68",
      "close": "60.68",
      "volume": "36789190"
    },
    {
      "date": "2025-05-16",
      "open": "60.905",
      "high": "62.14",
      "low": "60.46",
      "close": "61.76",
      "volume": "24538710"
    },
    {
      "date": "2025-05-19",
      "open": "59.855",
      "high": "64.36",
      "low": "59.6801",
      "close": "64.27",
      "volume": "34290780"
    },
    {
      "date": "2025-05-20",
      "open": "64.04",
      "high": "65.28",
      "low": "63.35",
      "close": "64.91",
      "volume": "31331840"
    },
    {
      "date": "2025-05-21",
      "open": "64.06",
      "high": "66.89",
      "low": "63.3201",
      "close": "63.86",
      "volume": "40230110"
    },
    {
      "date": "2025-05-22",
      "open": "64.89",
      "high": "65.875",
      "low": "63.75",
      "close": "64.77",
      "volume": "27235010"
    },
    {
      "date": "2025-05-23",
      "open": "62.85",
      "high": "64.46",
      "low": "62.6318",
      "close": "63.17",
      "volume": "28585500"
    },
    {
      "date": "2025-05-27",
      "open": "64.96",
      "high": "67.13",
      "low": "63.83",
      "close": "66.02",
      "volume": "29735920"
    },
    {
      "date": "2025-05-28",
      "open": "66.14",
      "high": "66.61",
      "low": "64.81",
      "close": "65.14",
      "volume": "17994230"
    },
    {
      "date": "2025-05-29",
      "open": "66.325",
      "high": "66.535",
      "low": "63.63",
      "close": "63.95",
      "volume": "21419770"
    },
    {
      "date": "2025-05-30",
      "open": "63.59",
      "high": "66.49",
      "low": "62.92",
      "close": "66.15",
      "volume": "35691750"
    },
    {
      "date": "2025-06-02",
      "open": "66.03",
      "high": "68.20",
      "low": "65.38",
      "close": "67.98",
      "volume": "30252580"
    },
    {
      "date": "2025-06-03",
      "open": "69.90",
      "high": "72.72",
      "low": "69.06",
      "close": "71.72",
      "volume": "43343450"
    },
    {
      "date": "2025-06-04",
      "open": "72.96",
      "high": "73.00",
      "low": "71.13",
      "close": "72.27",
      "volume": "31915050"
    },
    {
      "date": "2025-06-05",
      "open": "73.55",
      "high": "76.75",
      "low": "71.20",
      "close": "72.51",
      "volume": "65006250"
    },
    {
      "date": "2025-06-06",
      "open": "74.60",
      "high": "77.80",
      "low": "73.10",
      "close": "74.88",
      "volume": "66229110"
    },
    {
      "date": "2025-06-09",
      "open": "72.06",
      "high": "73.73",
      "low": "68.56",
      "close": "73.40",
      "volume": "65748800"
    },
    {
      "date": "2025-06-10",
      "open": "73.24",
      "high": "74.64",
      "low": "70.75",
      "close": "72.51",
      "volume": "39178550"
    },
    {
      "date": "2025-06-11",
      "open": "73.05",
      "high": "75.39",
      "low": "72.32",
      "close": "74.88",
      "volume": "34056740"
    },
    {
      "date": "2025-06-12",
      "open": "73.526",
      "high": "75.59",
      "low": "73.23",
      "close": "73.84",
      "volume": "22611070"
    },
    {
      "date": "2025-06-13",
      "open": "72.00",
      "high": "74.8197",
      "low": "71.69",
      "close": "72.60",
      "volume": "27789350"
    },
    {
      "date": "2025-06-16",
      "open": "73.70",
      "high": "76.88",
      "low": "73.36",
      "close": "76.75",
      "volume": "27114910"
    },
    {
      "date": "2025-06-17",
      "open": "76.11",
      "high": "77.05",
      "low": "72.86",
      "close": "74.95",
      "volume": "26677540"
    },
    {
      "date": "2025-06-18",
      "open": "75.17",
      "high": "78.74",
      "low": "74.54",
      "close": "78.35",
      "volume": "36185560"
    },
    {
      "date": "2025-06-20",
      "open": "78.47",
      "high": "79.38",
      "low": "75.79",
      "close": "78.50",
      "volume": "37245770"
    },
    {
      "date": "2025-06-23",
      "open": "77.86",
      "high": "79.045",
      "low": "74.3901",
      "close": "76.35",
      "volume": "35289860"
    },
    {
      "date": "2025-06-24",
      "open": "77.90",
      "high": "82.27",
      "low": "76.83",
      "close": "82.01",
      "volume": "42266590"
    },
    {
      "date": "2025-06-25",
      "open": "84.94",
      "high": "85.55",
      "low": "81.90",
      "close": "82.75",
      "volume": "38974920"
    },
    {
      "date": "2025-06-26",
      "open": "83.41",
      "high": "84.80",
      "low": "82.53",
      "close": "84.52",
      "volume": "25222480"
    },
    {
      "date": "2025-06-27",
      "open": "84.655",
      "high": "84.88",
      "low": "81.92",
      "close": "83.03",
      "volume": "37005920"
    },
    {
      "date": "2025-06-30",
      "open": "85.65",
      "high": "94.24",
      "low": "85.50",
      "close": "93.63",
      "volume": "101945000"
    },
    {
      "date": "2025-07-01",
      "open": "95.012",
      "high": "99.18",
      "low": "89.70",
      "close": "92.33",
      "volume": "121171500"
    },
    {
      "date": "2025-07-02",
      "open": "91.25",
      "high": "100.88",
      "low": "90.90",
      "close": "97.98",
      "volume": "113204200"
    },
    {
      "date": "2025-07-03",
      "open": "95.49",
      "high": "95.65",
      "low": "92.11",
      "close": "94.40",
      "volume": "56373800"
    },
    {
      "date": "2025-07-07",
      "open": "93.59",
      "high": "95.70",
      "low": "91.25",
      "close": "93.46",
      "volume": "49465990"
    },
    {
      "date": "2025-07-08",
      "open": "95.40",
      "high": "98.04",
      "low": "90.70",
      "close": "91.27",
      "volume": "59808310"
    },
    {
      "date": "2025-07-09",
      "open": "92.91",
      "high": "94.65",
      "low": "91.741",
      "close": "94.54",
      "volume": "42206370"
    },
    {
      "date": "2025-07-10",
      "open": "95.90",
      "high": "98.76",
      "low": "93.5412",
      "close": "98.70",
      "volume": "50119500"
    },
    {
      "date": "2025-07-11",
      "open": "97.50",
      "high": "101.50",
      "low": "97.33",
      "close": "98.34",
      "volume": "60338880"
    },
    {
      "date": "2025-07-14",
      "open": "100.87",
      "high": "101.89",
      "low": "98.90",
      "close": "99.96",
      "volume": "47356260"
    },
    {
      "date": "2025-07-15",
      "open": "99.01",
      "high": "101.26",
      "low": "97.16",
      "close": "99.54",
      "volume": "45879350"
    },
    {
      "date": "2025-07-16",
      "open": "100.02",
      "high": "104.62",
      "low": "99.7002",
      "close": "103.25",
      "volume": "54717340"
    },
    {
      "date": "2025-07-17",
      "open": "103.535",
      "high": "106.6396",
      "low": "102.72",
      "close": "105.45",
      "volume": "39114430"
    },
    {
      "date": "2025-07-18",
      "open": "109.75",
      "high": "113.4393",
      "low": "106.95",
      "close": "109.74",
      "volume": "74033260"
    },
    {
      "date": "2025-07-21",
      "open": "109.00",
      "high": "110.31",
      "low": "104.07",
      "close": "104.34",
      "volume": "46430630"
    },
    {
      "date": "2025-07-22",
      "open": "103.71",
      "high": "105.93",
      "low": "98.75",
      "close": "101.85",
      "volume": "44667370"
    },
    {
      "date": "2025-07-23",
      "open": "102.13",
      "high": "102.68",
      "low": "100.5401",
      "close": "102.08",
      "volume": "33805210"
    },
    {
      "date": "2025-07-24",
      "open": "103.00",
      "high": "103.0399",
      "low": "100.3201",
      "close": "101.93",
      "volume": "26698130"
    },
    {
      "date": "2025-07-25",
      "open": "101.545",
      "high": "106.39",
      "low": "101.05",
      "close": "104.85",
      "volume": "35637840"
    },
    {
      "date": "2025-07-28",
      "open": "105.84",
      "high": "107.13",
      "low": "104.66",
      "close": "106.77",
      "volume": "30578430"
    },
    {
      "date": "2025-07-29",
      "open": "106.61",
      "high": "107.42",
      "low": "103.00",
      "close": "103.32",
      "volume": "30568010"
    },
    {
      "date": "2025-07-30",
      "open": "103.85",
      "high": "107.46",
      "low": "103.35",
      "close": "106.10",
      "volume": "39913480"
    },
    {
      "date": "2025-07-31",
      "open": "103.865",
      "high": "109.06",
      "low": "101.07",
      "close": "103.05",
      "volume": "58057600"
    },
    {
      "date": "2025-08-01",
      "open": "97.80",
      "high": "104.59",
      "low": "93.36",
      "close": "99.90",
      "volume": "76745150"
    },
    {
      "date": "2025-08-04",
      "open": "101.229",
      "high": "106.79",
      "low": "97.1532",
      "close": "106.37",
      "volume": "46466000"
    },
    {
      "date": "2025-08-05",
      "open": "105.97",
      "high": "107.30",
      "low": "103.22",
      "close": "105.46",
      "volume": "33460910"
    },
    {
      "date": "2025-08-06",
      "open": "104.505",
      "high": "105.90",
      "low": "101.18",
      "close": "105.65",
      "volume": "33023520"
    },
    {
      "date": "2025-08-07",
      "open": "107.89",
      "high": "112.6344",
      "low": "107.40",
      "close": "111.23",
      "volume": "44736010"
    },
    {
      "date": "2025-08-08",
      "open": "111.50",
      "high": "117.00",
      "low": "110.90",
      "close": "114.63",
      "volume": "41905730"
    },
    {
      "date": "2025-08-11",
      "open": "116.22",
      "high": "117.47",
      "low": "113.39",
      "close": "113.62",
      "volume": "36942290"
    },
    {
      "date": "2025-08-12",
      "open": "115.04",
      "high": "117.70",
      "low": "113.18",
      "close": "114.09",
      "volume": "31527530"
    },
    {
      "date": "2025-08-13",
      "open": "115.65",
      "high": "116.40",
      "low": "107.28",
      "close": "108.62",
      "volume": "54719730"
    },
    {
      "date": "2025-08-14",
      "open": "107.88",
      "high": "111.46",
      "low": "106.31",
      "close": "110.71",
      "volume": "34395250"
    },
    {
      "date": "2025-08-15",
      "open": "110.73",
      "high": "114.36",
      "low": "108.61",
      "close": "114.17",
      "volume": "32215890"
    },
    {
      "date": "2025-08-18",
      "open": "113.00",
      "high": "115.09",
      "low": "109.78",
      "close": "115.02",
      "volume": "35579150"
    },
    {
      "date": "2025-08-19",
      "open": "116.12",
      "high": "117.46",
      "low": "106.50",
      "close": "107.50",
      "volume": "49635650"
    },
    {
      "date": "2025-08-20",
      "open": "106.665",
      "high": "107.98",
      "low": "99.00",
      "close": "105.34",
      "volume": "56515330"
    },
    {
      "date": "2025-08-21",
      "open": "105.03",
      "high": "108.21",
      "low": "104.35",
      "close": "106.30",
      "volume": "34679020"
    },
    {
      "date": "2025-08-22",
      "open": "105.53",
      "high": "111.8825",
      "low": "103.80",
      "close": "109.32",
      "volume": "39922160"
    },
    {
      "date": "2025-08-25",
      "open": "108.49",
      "high": "109.85",
      "low": "105.95",
      "close": "107.94",
      "volume": "29478100"
    },
    {
      "date": "2025-08-26",
      "open": "106.85",
      "high": "109.3599",
      "low": "105.12",
      "close": "108.80",
      "volume": "27361010"
    },
    {
      "date": "2025-08-27",
      "open": "108.69",
      "high": "109.27",
      "low": "102.81",
      "close": "102.92",
      "volume": "35942680"
    },
    {
      "date": "2025-08-28",
      "open": "104.00",
      "high": "105.3999",
      "low": "102.76",
      "close": "103.69",
      "volume": "26059140"
    },
    {
      "date": "2025-08-29",
      "open": "102.84",
      "high": "104.40",
      "low": "101.93",
      "close": "104.03",
      "volume": "22269180"
    },
    {
      "date": "2025-09-02",
      "open": "100.34",
      "high": "101.90",
      "low": "97.90",
      "close": "100.84",
      "volume": "40899100"
    },
    {
      "date": "2025-09-03",
      "open": "101.59",
      "high": "102.69",
      "low": "99.41",
      "close": "100.82",
      "volume": "24194760"
    },
    {
      "date": "2025-09-04",
      "open": "100.75",
      "high": "104.75",
      "low": "100.60",
      "close": "102.91",
      "volume": "30626330"
    },
    {
      "date": "2025-09-05",
      "open": "104.98",
      "high": "106.03",
      "low": "95.66",
      "close": "101.25",
      "volume": "62538420"
    },
    {
      "date": "2025-09-08",
      "open": "110.63",
      "high": "117.30",
      "low": "110.12",
      "close": "117.28",
      "volume": "102382400"
    },
    {
      "date": "2025-09-09",
      "open": "116.53",
      "high": "118.70",
      "low": "113.76",
      "close": "118.50",
      "volume": "51536300"
    },
    {
      "date": "2025-09-10",
      "open": "120.83",
      "high": "123.44",
      "low": "116.69",
      "close": "117.46",
      "volume": "46671200"
    },
    {
      "date": "2025-09-11",
      "open": "117.88",
      "high": "121.69",
      "low": "117.3701",
      "close": "117.75",
      "volume": "35760930"
    },
    {
      "date": "2025-09-12",
      "open": "117.93",
      "high": "118.57",
      "low": "114.05",
      "close": "115.03",
      "volume": "37245770"
    },
    {
      "date": "2025-09-15",
      "open": "115.345",
      "high": "116.53",
      "low": "112.4246",
      "close": "114.83",
      "volume": "36787490"
    },
    {
      "date": "2025-09-16",
      "open": "115.06",
      "high": "118.13",
      "low": "113.79",
      "close": "117.38",
      "volume": "36628510"
    },
    {
      "date": "2025-09-17",
      "open": "117.09",
      "high": "119.13",
      "low": "114.89",
      "close": "118.64",
      "volume": "34516600"
    },
    {
      "date": "2025-09-18",
      "open": "120.08",
      "high": "124.36",
      "low": "119.8591",
      "close": "120.91",
      "volume": "35865100"
    },
    {
      "date": "2025-09-19",
      "open": "121.70",
      "high": "125.18",
      "low": "121.00",
      "close": "124.78",
      "volume": "202388400"
    },
    {
      "date": "2025-09-22",
      "open": "123.625",
      "high": "126.64",
      "low": "122.20",
      "close": "124.89",
      "volume": "33482560"
    },
    {
      "date": "2025-09-23",
      "open": "125.41",
      "high": "127.78",
      "low": "124.07",
      "close": "126.20",
      "volume": "28923460"
    },
    {
      "date": "2025-09-24",
      "open": "127.515",
      "high": "130.07",
      "low": "125.00",
      "close": "126.80",
      "volume": "26956420"
    },
    {
      "date": "2025-09-25",
      "open": "123.33",
      "high": "125.80",
      "low": "120.62",
      "close": "122.65",
      "volume": "32876010"
    },
    {
      "date": "2025-09-26",
      "open": "124.18",
      "high": "125.06",
      "low": "120.46",
      "close": "121.78",
      "volume": "25714760"
    },
    {
      "date": "2025-09-29",
      "open": "123.78",
      "high": "136.84",
      "low": "123.78",
      "close": "136.72",
      "volume": "62109860"
    },
    {
      "date": "2025-09-30",
      "open": "135.67",
      "high": "143.6199",
      "low": "135.57",
      "close": "143.18",
      "volume": "50851180"
    },
    {
      "date": "2025-10-01",
      "open": "141.26",
      "high": "143.17",
      "low": "137.78",
      "close": "139.14",
      "volume": "34759580"
    },
    {
      "date": "2025-10-02",
      "open": "142.78",
      "high": "146.70",
      "low": "140.15",
      "close": "145.70",
      "volume": "34579910"
    },
    {
      "date": "2025-10-03",
      "open": "146.82",
      "high": "150.21",
      "low": "145.2301",
      "close": "148.67",
      "volume": "34531710"
    },
    {
      "date": "2025-10-06",
      "open": "153.00",
      "high": "153.8599",
      "low": "144.1194",
      "close": "144.26",
      "volume": "28116990"
    },
    {
      "date": "2025-10-07",
      "open": "146.33",
      "high": "147.12",
      "low": "141.26",
      "close": "145.00",
      "volume": "24867370"
    },
    {
      "date": "2025-10-08",
      "open": "146.11",
      "high": "151.35",
      "low": "144.55",
      "close": "150.87",
      "volume": "23927610"
    },
    {
      "date": "2025-10-09",
      "open": "150.51",
      "high": "153.08",
      "low": "147.30",
      "close": "152.46",
      "volume": "19632970"
    },
    {
      "date": "2025-10-10",
      "open": "151.505",
      "high": "153.5597",
      "low": "138.94",
      "close": "138.96",
      "volume": "41634280"
    },
    {
      "date": "2025-10-13",
      "open": "144.62",
      "high": "146.56",
      "low": "136.52",
      "close": "140.68",
      "volume": "28260770"
    },
    {
      "date": "2025-10-14",
      "open": "136.72",
      "high": "141.21",
      "low": "133.05",
      "close": "134.95",
      "volume": "31170980"
    },
    {
      "date": "2025-10-15",
      "open": "138.095",
      "high": "139.65",
      "low": "133.535",
      "close": "134.15",
      "volume": "22186990"
    },
    {
      "date": "2025-10-16",
      "open": "135.38",
      "high": "137.4799",
      "low": "130.57",
      "close": "131.44",
      "volume": "23359420"
    },
    {
      "date": "2025-10-17",
      "open": "128.16",
      "high": "131.205",
      "low": "125.60",
      "close": "129.91",
      "volume": "25237070"
    },
    {
      "date": "2025-10-20",
      "open": "133.425",
      "high": "140.198",
      "low": "132.90",
      "close": "135.80",
      "volume": "27605900"
    },
    {
      "date": "2025-10-21",
      "open": "135.29",
      "high": "135.31",
      "low": "131.35",
      "close": "131.84",
      "volume": "19498350"
    },
    {
      "date": "2025-10-22",
      "open": "131.63",
      "high": "132.36",
      "low": "120.88",
      "close": "127.22",
      "volume": "37786940"
    },
    {
      "date": "2025-10-23",
      "open": "128.28",
      "high": "135.57",
      "low": "127.28",
      "close": "134.33",
      "volume": "24591140"
    },
    {
      "date": "2025-10-24",
      "open": "137.99",
      "high": "142.1999",
      "low": "137.10",
      "close": "139.79",
      "volume": "24330360"
    },
    {
      "date": "2025-10-27",
      "open": "144.99",
      "high": "149.20",
      "low": "143.18",
      "close": "145.86",
      "volume": "25833300"
    },
    {
      "date": "2025-10-28",
      "open": "146.00",
      "high": "148.11",
      "low": "145.63",
      "close": "146.25",
      "volume": "13446690"
    },
    {
      "date": "2025-10-29",
      "open": "146.00",
      "high": "147.72",
      "low": "142.74",
      "close": "144.80",
      "volume": "19792600"
    },
    {
      "date": "2025-10-30",
      "open": "142.39",
      "high": "144.15",
      "low": "137.25",
      "close": "138.07",
      "volume": "19706950"
    },
    {
      "date": "2025-10-31",
      "open": "143.60",
      "high": "150.47",
      "low": "143.30",
      "close": "146.78",
      "volume": "26028100"
    },
    {
      "date": "2025-11-03",
      "open": "148.79",
      "high": "149.4124",
      "low": "142.50",
      "close": "147.08",
      "volume": "17187620"
    },
    {
      "date": "2025-11-04",
      "open": "139.87",
      "high": "144.40",
      "low": "136.63",
      "close": "136.80",
      "volume": "26617670"
    },
    {
      "date": "2025-11-05",
      "open": "139.635",
      "high": "144.77",
      "low": "135.51",
      "close": "142.48",
      "volume": "32318450"
    },
    {
      "date": "2025-11-06",
      "open": "140.00",
      "high": "140.16",
      "low": "126.15",
      "close": "127.08",
      "volume": "50477790"
    },
    {
      "date": "2025-11-07",
      "open": "123.766",
      "high": "132.20",
      "low": "120.70",
      "close": "130.36",
      "volume": "44897800"
    },
    {
      "date": "2025-11-10",
      "open": "135.45",
      "high": "138.99",
      "low": "131.65",
      "close": "135.88",
      "volume": "30980490"
    },
    {
      "date": "2025-11-11",
      "open": "133.99",
      "high": "134.6669",
      "low": "130.90",
      "close": "131.93",
      "volume": "17218430"
    },
    {
      "date": "2025-11-12",
      "open": "133.33",
      "high": "133.84",
      "low": "128.3301",
      "close": "132.98",
      "volume": "22044560"
    },
    {
      "date": "2025-11-13",
      "open": "129.87",
      "high": "130.15",
      "low": "119.47",
      "close": "121.53",
      "volume": "36727270"
    },
    {
      "date": "2025-11-14",
      "open": "115.15",
      "high": "126.50",
      "low": "114.00",
      "close": "122.50",
      "volume": "32063770"
    },
    {
      "date": "2025-11-17",
      "open": "120.495",
      "high": "120.98",
      "low": "112.42",
      "close": "115.97",
      "volume": "40078570"
    },
    {
      "date": "2025-11-18",
      "open": "113.91",
      "high": "116.9706",
      "low": "112.35",
      "close": "114.30",
      "volume": "28581140"
    },
    {
      "date": "2025-11-19",
      "open": "114.74",
      "high": "119.20",
      "low": "113.55",
      "close": "118.16",
      "volume": "25278830"
    },
    {
      "date": "2025-11-20",
      "open": "121.63",
      "high": "122.63",
      "low": "105.235",
      "close": "106.21",
      "volume": "42907300"
    },
    {
      "date": "2025-11-21",
      "open": "107.84",
      "high": "109.99",
      "low": "102.10",
      "close": "107.30",
      "volume": "40155620"
    },
    {
      "date": "2025-11-24",
      "open": "109.915",
      "high": "115.72",
      "low": "108.64",
      "close": "114.97",
      "volume": "30736500"
    },
    {
      "date": "2025-11-25",
      "open": "112.465",
      "high": "116.81",
      "low": "109.19",
      "close": "115.57",
      "volume": "22078850"
    },
    {
      "date": "2025-11-26",
      "open": "121.33",
      "high": "128.90",
      "low": "120.86",
      "close": "128.20",
      "volume": "47127640"
    },
    {
      "date": "2025-11-28",
      "open": "128.075",
      "high": "129.95",
      "low": "127.15",
      "close": "128.49",
      "volume": "12783440"
    },
    {
      "date": "2025-12-01",
      "open": "123.45",
      "high": "125.2899",
      "low": "118.86",
      "close": "123.24",
      "volume": "31467270"
    },
    {
      "date": "2025-12-02",
      "open": "125.25",
      "high": "129.18",
      "low": "124.51",
      "close": "125.95",
      "volume": "25394760"
    },
    {
      "date": "2025-12-03",
      "open": "126.10",
      "high": "134.34",
      "low": "124.40",
      "close": "133.64",
      "volume": "25004530"
    },
    {
      "date": "2025-12-04",
      "open": "133.21",
      "high": "137.36",
      "low": "132.77",
      "close": "137.08",
      "volume": "20572090"
    },
    {
      "date": "2025-12-05",
      "open": "135.06",
      "high": "135.24",
      "low": "129.96",
      "close": "131.95",
      "volume": "23122970"
    },
    {
      "date": "2025-12-08",
      "open": "134.10",
      "high": "138.09",
      "low": "132.0017",
      "close": "136.43",
      "volume": "22593100"
    },
    {
      "date": "2025-12-09",
      "open": "134.50",
      "high": "139.75",
      "low": "133.57",
      "close": "135.71",
      "volume": "18948210"
    },
    {
      "date": "2025-12-10",
      "open": "135.26",
      "high": "137.46",
      "low": "133.43",
      "close": "135.66",
      "volume": "18232080"
    },
    {
      "date": "2025-12-11",
      "open": "131.775",
      "high": "131.775",
      "low": "122.53",
      "close": "123.38",
      "volume": "44624830"
    },
    {
      "date": "2025-12-12",
      "open": "125.34",
      "high": "125.65",
      "low": "117.835",
      "close": "119.50",
      "volume": "31553300"
    },
    {
      "date": "2025-12-15",
      "open": "120.40",
      "high": "120.66",
      "low": "114.1005",
      "close": "115.26",
      "volume": "28421950"
    },
    {
      "date": "2025-12-16",
      "open": "116.695",
      "high": "120.70",
      "low": "115.76",
      "close": "119.40",
      "volume": "21011890"
    },
    {
      "date": "2025-12-17",
      "open": "120.97",
      "high": "124.70",
      "low": "115.59",
      "close": "115.80",
      "volume": "36269950"
    },
    {
      "date": "2025-12-18",
      "open": "121.87",
      "high": "124.25",
      "low": "117.05",
      "close": "117.16",
      "volume": "24274260"
    },
    {
      "date": "2025-12-19",
      "open": "119.47",
      "high": "122.96",
      "low": "118.20",
      "close": "121.35",
      "volume": "27580850"
    },
    {
      "date": "2025-12-22",
      "open": "123.51",
      "high": "124.55",
      "low": "121.07",
      "close": "122.37",
      "volume": "16976960"
    },
    {
      "date": "2025-12-23",
      "open": "120.295",
      "high": "121.15",
      "low": "116.75",
      "close": "120.24",
      "volume": "16953510"
    },
    {
      "date": "2025-12-24",
      "open": "119.96",
      "high": "120.67",
      "low": "118.60",
      "close": "120.44",
      "volume": "7980732"
    },
    {
      "date": "2025-12-26",
      "open": "120.71",
      "high": "121.03",
      "low": "117.70",
      "close": "118.13",
      "volume": "12959110"
    },
    {
      "date": "2025-12-29",
      "open": "116.89",
      "high": "118.95",
      "low": "116.02",
      "close": "117.43",
      "volume": "15386390"
    },
    {
      "date": "2025-12-30",
      "open": "117.625",
      "high": "118.6363",
      "low": "115.18",
      "close": "115.45",
      "volume": "16471550"
    },
    {
      "date": "2025-12-31",
      "open": "114.84",
      "high": "115.65",
      "low": "112.85",
      "close": "113.10",
      "volume": "15992240"
    },
    {
      "date": "2026-01-02",
      "open": "115.478",
      "high": "116.03",
      "low": "110.41",
      "close": "115.21",
      "volume": "25793460"
    },
    {
      "date": "2026-01-05",
      "open": "117.92",
      "high": "123.4199",
      "low": "117.55",
      "close": "123.24",
      "volume": "26231020"
    },
    {
      "date": "2026-01-06",
      "open": "124.16",
      "high": "124.35",
      "low": "118.0498",
      "close": "121.70",
      "volume": "20349850"
    },
    {
      "date": "2026-01-07",
      "open": "120.05",
      "high": "120.10",
      "low": "116.5501",
      "close": "116.97",
      "volume": "18916840"
    },
    {
      "date": "2026-01-08",
      "open": "115.75",
      "high": "117.32",
      "low": "113.87",
      "close": "115.39",
      "volume": "20102350"
    },
    {
      "date": "2026-01-09",
      "open": "116.975",
      "high": "118.23",
      "low": "114.882",
      "close": "115.27",
      "volume": "18094810"
    },
    {
      "date": "2026-01-12",
      "open": "114.51",
      "high": "119.62",
      "low": "114.455",
      "close": "117.52",
      "volume": "17111700"
    },
    {
      "date": "2026-01-13",
      "open": "117.40",
      "high": "120.43",
      "low": "116.00",
      "close": "120.24",
      "volume": "20026090"
    },
    {
      "date": "2026-01-14",
      "open": "120.29",
      "high": "120.88",
      "low": "116.61",
      "close": "119.67",
      "volume": "17838680"
    },
    {
      "date": "2026-01-15",
      "open": "119.61",
      "high": "119.8799",
      "low": "110.13",
      "close": "110.35",
      "volume": "33323920"
    },
    {
      "date": "2026-01-16",
      "open": "111.05",
      "high": "111.25",
      "low": "106.88",
      "close": "108.74",
      "volume": "30258480"
    },
    {
      "date": "2026-01-20",
      "open": "105.00",
      "high": "108.35",
      "low": "104.4501",
      "close": "105.78",
      "volume": "23515700"
    },
    {
      "date": "2026-01-21",
      "open": "105.725",
      "high": "108.50",
      "low": "104.95",
      "close": "105.92",
      "volume": "20051270"
    },
    {
      "date": "2026-01-22",
      "open": "107.48",
      "high": "108.08",
      "low": "105.10",
      "close": "106.25",
      "volume": "14834370"
    },
    {
      "date": "2026-01-23",
      "open": "106.90",
      "high": "111.46",
      "low": "106.50",
      "close": "106.99",
      "volume": "17691110"
    },
    {
      "date": "2026-01-26",
      "open": "106.26",
      "high": "108.49",
      "low": "104.83",
      "close": "107.00",
      "volume": "11501610"
    },
    {
      "date": "2026-01-27",
      "open": "107.70",
      "high": "109.049",
      "low": "104.66",
      "close": "105.24",
      "volume": "18339510"
    },
    {
      "date": "2026-01-28",
      "open": "105.29",
      "high": "107.25",
      "low": "103.00",
      "close": "103.40",
      "volume": "22380160"
    },
    {
      "date": "2026-01-29",
      "open": "103.82",
      "high": "103.82",
      "low": "99.20",
      "close": "101.24",
      "volume": "29463830"
    },
    {
      "date": "2026-01-30",
      "open": "102.735",
      "high": "104.30",
      "low": "98.37",
      "close": "99.48",
      "volume": "23773100"
    },
    {
      "date": "2026-02-02",
      "open": "95.88",
      "high": "95.885",
      "low": "88.67",
      "close": "89.91",
      "volume": "59741800"
    },
    {
      "date": "2026-02-03",
      "open": "90.10",
      "high": "90.35",
      "low": "84.93",
      "close": "87.07",
      "volume": "36550000"
    },
    {
      "date": "2026-02-04",
      "open": "84.77",
      "high": "85.30",
      "low": "77.62",
      "close": "80.62",
      "volume": "62547860"
    },
    {
      "date": "2026-02-05",
      "open": "77.67",
      "high": "79.41",
      "low": "71.87",
      "close": "72.68",
      "volume": "56483080"
    },
    {
      "date": "2026-02-06",
      "open": "77.86",
      "high": "84.30",
      "low": "77.12",
      "close": "82.82",
      "volume": "54593880"
    },
    {
      "date": "2026-02-09",
      "open": "84.88",
      "high": "88.60",
      "low": "82.83",
      "close": "86.56",
      "volume": "41278080"
    },
    {
      "date": "2026-02-10",
      "open": "85.315",
      "high": "88.22",
      "low": "85.21",
      "close": "85.60",
      "volume": "41823770"
    },
    {
      "date": "2026-02-11",
      "open": "77.875",
      "high": "79.90",
      "low": "74.25",
      "close": "77.97",
      "volume": "68727550"
    },
    {
      "date": "2026-02-12",
      "open": "78.87",
      "high": "79.00",
      "low": "70.43",
      "close": "71.12",
      "volume": "57569310"
    },
    {
      "date": "2026-02-13",
      "open": "72.465",
      "high": "77.0752",
      "low": "71.52",
      "close": "75.97",
      "volume": "43506940"
    },
    {
      "date": "2026-02-17",
      "open": "74.34",
      "high": "76.72",
      "low": "72.87",
      "close": "75.44",
      "volume": "31818500"
    },
    {
      "date": "2026-02-18",
      "open": "74.79",
      "high": "78.265",
      "low": "74.06",
      "close": "75.21",
      "volume": "25655440"
    },
    {
      "date": "2026-02-19",
      "open": "74.39",
      "high": "76.14",
      "low": "73.53",
      "close": "75.65",
      "volume": "20780450"
    },
    {
      "date": "2026-02-20",
      "open": "75.20",
      "high": "78.08",
      "low": "75.13",
      "close": "76.11",
      "volume": "30283910"
    },
    {
      "date": "2026-02-23",
      "open": "74.595",
      "high": "74.95",
      "low": "71.42",
      "close": "71.78",
      "volume": "30422710"
    },
    {
      "date": "2026-02-24",
      "open": "70.912",
      "high": "73.88",
      "low": "69.22",
      "close": "73.39",
      "volume": "23571760"
    },
    {
      "date": "2026-02-25",
      "open": "76.91",
      "high": "78.1132",
      "low": "74.64",
      "close": "77.53",
      "volume": "32366170"
    },
    {
      "date": "2026-02-26",
      "open": "76.93",
      "high": "79.5686",
      "low": "76.45",
      "close": "79.45",
      "volume": "22685800"
    },
    {
      "date": "2026-02-27",
      "open": "76.80",
      "high": "77.79",
      "low": "74.82",
      "close": "75.85",
      "volume": "23485290"
    },
    {
      "date": "2026-03-02",
      "open": "73.485",
      "high": "79.54",
      "low": "73.00",
      "close": "78.78",
      "volume": "26904710"
    },
    {
      "date": "2026-03-03",
      "open": "74.04",
      "high": "77.3999",
      "low": "72.25",
      "close": "76.07",
      "volume": "26929170"
    },
    {
      "date": "2026-03-04",
      "open": "79.60",
      "high": "83.85",
      "low": "79.58",
      "close": "82.21",
      "volume": "38493840"
    },
    {
      "date": "2026-03-05",
      "open": "82.12",
      "high": "84.75",
      "low": "78.55",
      "close": "80.56",
      "volume": "39868310"
    },
    {
      "date": "2026-03-06",
      "open": "77.91",
      "high": "79.00",
      "low": "76.38",
      "close": "77.09",
      "volume": "28734370"
    },
    {
      "date": "2026-03-09",
      "open": "75.92",
      "high": "79.65",
      "low": "75.55",
      "close": "79.35",
      "volume": "25186610"
    },
    {
      "date": "2026-03-10",
      "open": "80.205",
      "high": "80.7499",
      "low": "77.66",
      "close": "78.53",
      "volume": "22663590"
    },
    {
      "date": "2026-03-11",
      "open": "78.11",
      "high": "79.77",
      "low": "76.735",
      "close": "78.69",
      "volume": "22677210"
    },
    {
      "date": "2026-03-12",
      "open": "77.335",
      "high": "77.82",
      "low": "75.07",
      "close": "76.12",
      "volume": "22668270"
    },
    {
      "date": "2026-03-13",
      "open": "76.75",
      "high": "77.63",
      "low": "72.795",
      "close": "73.39",
      "volume": "33417520"
    },
    {
      "date": "2026-03-16",
      "open": "75.10",
      "high": "75.805",
      "low": "74.11",
      "close": "75.31",
      "volume": "22783400"
    },
    {
      "date": "2026-03-17",
      "open": "75.40",
      "high": "77.70",
      "low": "75.39",
      "close": "77.35",
      "volume": "20210220"
    },
    {
      "date": "2026-03-18",
      "open": "76.13",
      "high": "77.25",
      "low": "74.8301",
      "close": "74.90",
      "volume": "21937560"
    },
    {
      "date": "2026-03-19",
      "open": "72.28",
      "high": "75.16",
      "low": "71.70",
      "close": "74.16",
      "volume": "21552530"
    },
    {
      "date": "2026-03-20",
      "open": "73.10",
      "high": "73.41",
      "low": "69.90",
      "close": "70.89",
      "volume": "34441130"
    },
    {
      "date": "2026-03-23",
      "open": "71.846",
      "high": "73.60",
      "low": "70.9201",
      "close": "72.49",
      "volume": "26070190"
    },
    {
      "date": "2026-03-24",
      "open": "71.51",
      "high": "71.84",
      "low": "68.5755",
      "close": "69.08",
      "volume": "29317570"
    },
    {
      "date": "2026-03-25",
      "open": "71.825",
      "high": "74.5898",
      "low": "71.75",
      "close": "72.54",
      "volume": "27500060"
    },
    {
      "date": "2026-03-26",
      "open": "71.15",
      "high": "73.24",
      "low": "69.70",
      "close": "70.35",
      "volume": "21327040"
    },
    {
      "date": "2026-03-27",
      "open": "68.54",
      "high": "68.89",
      "low": "65.872",
      "close": "66.02",
      "volume": "30547030"
    },
    {
      "date": "2026-03-30",
      "open": "66.859",
      "high": "67.89",
      "low": "63.515",
      "close": "65.16",
      "volume": "26512250"
    },
    {
      "date": "2026-03-31",
      "open": "65.82",
      "high": "69.4127",
      "low": "65.18",
      "close": "69.30",
      "volume": "35925100"
    },
    {
      "date": "2026-04-01",
      "open": "71.13",
      "high": "71.5512",
      "low": "69.14",
      "close": "70.11",
      "volume": "24130360"
    },
    {
      "date": "2026-04-02",
      "open": "67.20",
      "high": "70.15",
      "low": "65.57",
      "close": "68.90",
      "volume": "23381350"
    },
    {
      "date": "2026-04-06",
      "open": "69.31",
      "high": "70.82",
      "low": "68.71",
      "close": "69.78",
      "volume": "24334460"
    },
    {
      "date": "2026-04-07",
      "open": "68.30",
      "high": "69.66",
      "low": "66.62",
      "close": "69.65",
      "volume": "24967430"
    },
    {
      "date": "2026-04-08",
      "open": "76.80",
      "high": "77.87",
      "low": "71.31",
      "close": "71.83",
      "volume": "32953380"
    },
    {
      "date": "2026-04-09",
      "open": "71.59",
      "high": "72.46",
      "low": "68.78",
      "close": "70.12",
      "volume": "25973770"
    },
    {
      "date": "2026-04-10",
      "open": "70.11",
      "high": "70.87",
      "low": "68.2801",
      "close": "69.19",
      "volume": "23163810"
    },
    {
      "date": "2026-04-13",
      "open": "68.205",
      "high": "71.70",
      "low": "67.80",
      "close": "71.67",
      "volume": "21181720"
    },
    {
      "date": "2026-04-14",
      "open": "75.13",
      "high": "79.28",
      "low": "75.05",
      "close": "79.09",
      "volume": "43587320"
    },
    {
      "date": "2026-04-15",
      "open": "83.55",
      "high": "87.55",
      "low": "81.50",
      "close": "87.32",
      "volume": "72707190"
    },
    {
      "date": "2026-04-16",
      "open": "89.19",
      "high": "89.3799",
      "low": "83.87",
      "close": "86.85",
      "volume": "51788110"
    },
    {
      "date": "2026-04-17",
      "open": "90.06",
      "high": "93.32",
      "low": "89.57",
      "close": "90.75",
      "volume": "49795270"
    },
    {
      "date": "2026-04-20",
      "open": "89.70",
      "high": "92.38",
      "low": "88.21",
      "close": "91.275",
      "volume": "35942430"
    },
    {
      "date": "2026-04-21",
      "open": "91.08",
      "high": "91.45",
      "low": "86.19",
      "close": "86.43",
      "volume": "36873050"
    },
    {
      "date": "2026-04-22",
      "open": "89.35",
      "high": "90.135",
      "low": "87.48",
      "close": "88.43",
      "volume": "27468390"
    },
    {
      "date": "2026-04-23",
      "open": "86.695",
      "high": "87.61",
      "low": "81.745",
      "close": "83.54",
      "volume": "33497620"
    },
    {
      "date": "2026-04-24",
      "open": "84.90",
      "high": "85.06",
      "low": "82.82",
      "close": "84.71",
      "volume": "20873080"
    },
    {
      "date": "2026-04-27",
      "open": "84.28",
      "high": "85.70",
      "low": "83.115",
      "close": "83.95",
      "volume": "20100430"
    },
    {
      "date": "2026-04-28",
      "open": "81.46",
      "high": "83.14",
      "low": "80.82",
      "close": "82.07",
      "volume": "31324160"
    },
    {
      "date": "2026-04-29",
      "open": "72.30",
      "high": "73.59",
      "low": "69.93",
      "close": "71.20",
      "volume": "79797560"
    },
    {
      "date": "2026-04-30",
      "open": "71.18",
      "high": "73.8746",
      "low": "70.76",
      "close": "72.89",
      "volume": "31187270"
    },
    {
      "date": "2026-05-01",
      "open": "73.775",
      "high": "75.28",
      "low": "73.06",
      "close": "73.66",
      "volume": "25254840"
    },
    {
      "date": "2026-05-04",
      "open": "74.70",
      "high": "78.29",
      "low": "74.63",
      "close": "76.55",
      "volume": "29377480"
    },
    {
      "date": "2026-05-05",
      "open": "77.615",
      "high": "78.75",
      "low": "76.49",
      "close": "77.03",
      "volume": "24754630"
    },
    {
      "date": "2026-05-06",
      "open": "77.80",
      "high": "79.49",
      "low": "76.19",
      "close": "79.05",
      "volume": "24673110"
    },
    {
      "date": "2026-05-07",
      "open": "78.955",
      "high": "79.23",
      "low": "75.46",
      "close": "76.28",
      "volume": "21873210"
    },
    {
      "date": "2026-05-08",
      "open": "76.24",
      "high": "77.065",
      "low": "74.25",
      "close": "77.03",
      "volume": "18141880"
    },
    {
      "date": "2026-05-11",
      "open": "76.79",
      "high": "81.14",
      "low": "74.80",
      "close": "80.78",
      "volume": "26357900"
    },
    {
      "date": "2026-05-12",
      "open": "79.08",
      "high": "80.18",
      "low": "76.48",
      "close": "78.27",
      "volume": "17097120"
    },
    {
      "date": "2026-05-13",
      "open": "77.07",
      "high": "77.62",
      "low": "75.34",
      "close": "76.75",
      "volume": "14805880"
    },
    {
      "date": "2026-05-14",
      "open": "76.05",
      "high": "81.93",
      "low": "75.11",
      "close": "80.70",
      "volume": "27967580"
    },
    {
      "date": "2026-05-15",
      "open": "78.54",
      "high": "78.582",
      "low": "76.41",
      "close": "77.14",
      "volume": "19662350"
    },
    {
      "date": "2026-05-18",
      "open": "76.00",
      "high": "79.92",
      "low": "75.47",
      "close": "77.15",
      "volume": "20209440"
    },
    {
      "date": "2026-05-19",
      "open": "76.15",
      "high": "76.37",
      "low": "73.18",
      "close": "74.16",
      "volume": "20490420"
    },
    {
      "date": "2026-05-20",
      "open": "74.75",
      "high": "76.35",
      "low": "73.75",
      "close": "75.76",
      "volume": "17178280"
    },
    {
      "date": "2026-05-21",
      "open": "74.945",
      "high": "76.7594",
      "low": "74.65",
      "close": "75.92",
      "volume": "16266440"
    },
    {
      "date": "2026-05-22",
      "open": "76.32",
      "high": "77.11",
      "low": "73.26",
      "close": "73.64",
      "volume": "20817550"
    },
    {
      "date": "2026-05-26",
      "open": "74.495",
      "high": "76.04",
      "low": "73.455",
      "close": "74.09",
      "volume": "20130150"
    },
    {
      "date": "2026-05-27",
      "open": "73.915",
      "high": "76.635",
      "low": "73.45",
      "close": "76.23",
      "volume": "25413140"
    },
    {
      "date": "2026-05-28",
      "open": "74.845",
      "high": "84.92",
      "low": "73.53",
      "close": "84.84",
      "volume": "44052420"
    },
    {
      "date": "2026-05-29",
      "open": "85.66",
      "high": "94.40",
      "low": "84.235",
      "close": "94.30",
      "volume": "64410960"
    },
    {
      "date": "2026-06-01",
      "open": "89.94",
      "high": "92.40",
      "low": "85.5599",
      "close": "90.73",
      "volume": "42590760"
    },
    {
      "date": "2026-06-02",
      "open": "88.67",
      "high": "89.43",
      "low": "86.13",
      "close": "88.16",
      "volume": "26630610"
    },
    {
      "date": "2026-06-03",
      "open": "86.445",
      "high": "86.815",
      "low": "82.41",
      "close": "82.85",
      "volume": "24090320"
    },
    {
      "date": "2026-06-04",
      "open": "83.255",
      "high": "88.62",
      "low": "82.80",
      "close": "88.33",
      "volume": "31788590"
    },
    {
      "date": "2026-06-05",
      "open": "86.57",
      "high": "87.3299",
      "low": "79.49",
      "close": "82.47",
      "volume": "35905090"
    },
    {
      "date": "2026-06-08",
      "open": "84.62",
      "high": "85.63",
      "low": "82.814",
      "close": "85.04",
      "volume": "19347810"
    },
    {
      "date": "2026-06-09",
      "open": "85.87",
      "high": "88.08",
      "low": "78.93",
      "close": "83.77",
      "volume": "29312430"
    },
    {
      "date": "2026-06-10",
      "open": "84.09",
      "high": "91.46",
      "low": "84.08",
      "close": "86.36",
      "volume": "42027610"
    },
    {
      "date": "2026-06-11",
      "open": "87.08",
      "high": "93.64",
      "low": "85.72",
      "close": "92.23",
      "volume": "38959060"
    },
    {
      "date": "2026-06-12",
      "open": "92.735",
      "high": "96.10",
      "low": "90.2201",
      "close": "93.19",
      "volume": "33082300"
    },
    {
      "date": "2026-06-15",
      "open": "98.72",
      "high": "100.87",
      "low": "97.45",
      "close": "98.12",
      "volume": "36576850"
    },
    {
      "date": "2026-06-16",
      "open": "100.17",
      "high": "101.88",
      "low": "94.57",
      "close": "96.71",
      "volume": "31540760"
    },
    {
      "date": "2026-06-17",
      "open": "95.935",
      "high": "110.7279",
      "low": "95.76",
      "close": "105.20",
      "volume": "70804680"
    },
    {
      "date": "2026-06-18",
      "open": "107.825",
      "high": "109.08",
      "low": "103.46",
      "close": "108.15",
      "volume": "39509950"
    },
    {
      "date": "2026-06-22",
      "open": "108.00",
      "high": "112.50",
      "low": "105.275",
      "close": "105.71",
      "volume": "31731230"
    },
    {
      "date": "2026-06-23",
      "open": "101.645",
      "high": "105.99",
      "low": "101.03",
      "close": "103.25",
      "volume": "40632290"
    },
    {
      "date": "2026-06-24",
      "open": "102.346",
      "high": "104.27",
      "low": "96.295",
      "close": "97.19",
      "volume": "30220050"
    },
    {
      "date": "2026-06-25",
      "open": "98.79",
      "high": "99.19",
      "low": "92.80",
      "close": "93.47",
      "volume": "23404350"
    },
    {
      "date": "2026-06-26",
      "open": "93.215",
      "high": "99.44",
      "low": "93.08",
      "close": "98.69",
      "volume": "44936800"
    },
    {
      "date": "2026-06-29",
      "open": "100.66",
      "high": "102.85",
      "low": "98.05",
      "close": "101.83",
      "volume": "20681630"
    },
    {
      "date": "2026-06-30",
      "open": "101.87",
      "high": "103.06",
      "low": "99.661",
      "close": "100.28",
      "volume": "17220700"
    },
    {
      "date": "2026-07-01",
      "open": "100.67",
      "high": "109.53",
      "low": "100.39",
      "close": "108.65",
      "volume": "28100640"
    },
    {
      "date": "2026-07-02",
      "open": "112.76",
      "high": "120.05",
      "low": "110.93",
      "close": "112.73",
      "volume": "41233310"
    },
    {
      "date": "2026-07-06",
      "open": "111.41",
      "high": "118.65",
      "low": "111.41",
      "close": "117.55",
      "volume": "25587300"
    },
    {
      "date": "2026-07-07",
      "open": "115.775",
      "high": "117.85",
      "low": "112.53",
      "close": "112.90",
      "volume": "21833480"
    },
    {
      "date": "2026-07-08",
      "open": "110.865",
      "high": "114.13",
      "low": "108.89",
      "close": "113.53",
      "volume": "18287230"
    },
    {
      "date": "2026-07-09",
      "open": "112.23",
      "high": "117.65",
      "low": "111.63",
      "close": "115.11",
      "volume": "18718830"
    },
    {
      "date": "2026-07-10",
      "open": "119.16",
      "high": "119.43",
      "low": "108.81",
      "close": "111.97",
      "volume": "25930160"
    },
    {
      "date": "2026-07-13",
      "open": "111.27",
      "high": "113.70",
      "low": "108.84",
      "close": "109.86",
      "volume": "18222370"
    },
    {
      "date": "2026-07-14",
      "open": "111.03",
      "high": "113.69",
      "low": "109.095",
      "close": "113.45",
      "volume": "17916690"
    },
    {
      "date": "2026-07-15",
      "open": "114.97",
      "high": "116.60",
      "low": "112.12",
      "close": "115.54",
      "volume": "21078640"
    },
    {
      "date": "2026-07-16",
      "open": "114.13",
      "high": "114.52",
      "low": "105.48",
      "close": "106.02",
      "volume": "28465760"
    },
    {
      "date": "2026-07-17",
      "open": "100.37",
      "high": "104.11",
      "low": "96.59",
      "close": "99.96",
      "volume": "27608550"
    },
    {
      "date": "2026-07-20",
      "open": "102.49",
      "high": "102.60",
      "low": "98.61",
      "close": "99.28",
      "volume": "18740070"
    },
    {
      "date": "2026-07-21",
      "open": "102.815",
      "high": "108.21",
      "low": "102.815",
      "close": "106.36",
      "volume": "19670330"
    },
    {
      "date": "2026-07-22",
      "open": "104.72",
      "high": "106.885",
      "low": "104.33",
      "close": "104.48",
      "volume": "11151680"
    },
    {
      "date": "2026-07-23",
      "open": "101.88",
      "high": "104.12",
      "low": "99.32",
      "close": "101.58",
      "volume": "16539910"
    },
    {
      "date": "2026-07-24",
      "open": "100.07",
      "high": "100.08",
      "low": "93.03",
      "close": "94.91",
      "volume": "24405040"
    },
    {
      "date": "2026-07-27",
      "open": "96.98",
      "high": "99.4499",
      "low": "93.20",
      "close": "95.65",
      "volume": "16616630"
    },
    {
      "date": "2026-07-28",
      "open": "92.665",
      "high": "93.87",
      "low": "88.21",
      "close": "92.76",
      "volume": "21666180"
    },
    {
      "date": "2026-07-29",
      "open": "92.21",
      "high": "93.3199",
      "low": "88.6001",
      "close": "89.84",
      "volume": "23046580"
    },
    {
      "date": "2026-07-30",
      "open": "90.912",
      "high": "92.57",
      "low": "86.21",
      "close": "86.60",
      "volume": "29692520"
    },
    {
      "date": "2026-07-31",
      "open": "86.131",
      "high": "89.50",
      "low": "83.68",
      "close": "86.56",
      "volume": "22953460"
    },
    {
      "date": "2026-08-03",
      "open": "86.685",
      "high": "92.35",
      "low": "85.30",
      "close": "90.34",
      "volume": "19740540"
    },
    {
      "date": "2026-08-04",
      "open": "92.615",
      "high": "95.60",
      "low": "90.0717",
      "close": "93.51",
      "volume": "22639540"
    },
    {
      "date": "2026-08-05",
      "open": "93.96",
      "high": "95.55",
      "low": "92.3151",
      "close": "92.80",
      "volume": "15234460"
    }
  ]
}