{
  "source": "https://api.nasdaq.com/api/quote/RKLB/historical",
  "symbol": "RKLB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "10.30",
      "high": "10.47",
      "low": "10.06",
      "close": "10.12",
      "volume": "688495"
    },
    {
      "date": "2021-08-09",
      "open": "10.22",
      "high": "10.4199",
      "low": "10.15",
      "close": "10.36",
      "volume": "530622"
    },
    {
      "date": "2021-08-10",
      "open": "10.42",
      "high": "10.81",
      "low": "10.35",
      "close": "10.57",
      "volume": "807726"
    },
    {
      "date": "2021-08-11",
      "open": "10.76",
      "high": "11.25",
      "low": "10.60",
      "close": "11.18",
      "volume": "906104"
    },
    {
      "date": "2021-08-12",
      "open": "11.20",
      "high": "11.28",
      "low": "10.50",
      "close": "10.54",
      "volume": "1062902"
    },
    {
      "date": "2021-08-13",
      "open": "10.65",
      "high": "10.79",
      "low": "10.355",
      "close": "10.62",
      "volume": "722838"
    },
    {
      "date": "2021-08-16",
      "open": "10.69",
      "high": "10.69",
      "low": "10.15",
      "close": "10.21",
      "volume": "809370"
    },
    {
      "date": "2021-08-17",
      "open": "10.16",
      "high": "10.175",
      "low": "9.90",
      "close": "10.03",
      "volume": "1217105"
    },
    {
      "date": "2021-08-18",
      "open": "10.00",
      "high": "10.33",
      "low": "9.9699",
      "close": "10.10",
      "volume": "484271"
    },
    {
      "date": "2021-08-19",
      "open": "10.08",
      "high": "10.10",
      "low": "9.91",
      "close": "10.01",
      "volume": "602976"
    },
    {
      "date": "2021-08-20",
      "open": "10.00",
      "high": "10.65",
      "low": "9.90",
      "close": "10.47",
      "volume": "1504900"
    },
    {
      "date": "2021-08-23",
      "open": "10.951",
      "high": "11.07",
      "low": "10.65",
      "close": "11.07",
      "volume": "1139219"
    },
    {
      "date": "2021-08-24",
      "open": "11.30",
      "high": "11.90",
      "low": "11.11",
      "close": "11.57",
      "volume": "1278985"
    },
    {
      "date": "2021-08-25",
      "open": "11.581",
      "high": "11.60",
      "low": "9.98",
      "close": "10.43",
      "volume": "5599989"
    },
    {
      "date": "2021-08-26",
      "open": "11.00",
      "high": "11.04",
      "low": "9.96",
      "close": "9.96",
      "volume": "3293796"
    },
    {
      "date": "2021-08-27",
      "open": "10.314",
      "high": "10.50",
      "low": "9.50",
      "close": "10.35",
      "volume": "2825007"
    },
    {
      "date": "2021-08-30",
      "open": "10.50",
      "high": "10.51",
      "low": "9.80",
      "close": "10.03",
      "volume": "2264954"
    },
    {
      "date": "2021-08-31",
      "open": "10.021",
      "high": "10.20",
      "low": "9.66",
      "close": "10.03",
      "volume": "2193768"
    },
    {
      "date": "2021-09-01",
      "open": "10.18",
      "high": "10.2997",
      "low": "9.98",
      "close": "10.14",
      "volume": "1942575"
    },
    {
      "date": "2021-09-02",
      "open": "10.20",
      "high": "12.27",
      "low": "10.00",
      "close": "11.63",
      "volume": "4163167"
    },
    {
      "date": "2021-09-03",
      "open": "11.75",
      "high": "14.34",
      "low": "11.01",
      "close": "13.52",
      "volume": "10006090"
    },
    {
      "date": "2021-09-07",
      "open": "15.02",
      "high": "16.46",
      "low": "14.07",
      "close": "14.50",
      "volume": "15909100"
    },
    {
      "date": "2021-09-08",
      "open": "14.745",
      "high": "15.70",
      "low": "14.5102",
      "close": "15.09",
      "volume": "6717263"
    },
    {
      "date": "2021-09-09",
      "open": "16.27",
      "high": "21.34",
      "low": "16.27",
      "close": "20.72",
      "volume": "43147810"
    },
    {
      "date": "2021-09-10",
      "open": "20.28",
      "high": "20.87",
      "low": "17.81",
      "close": "18.69",
      "volume": "13557430"
    },
    {
      "date": "2021-09-13",
      "open": "18.38",
      "high": "18.41",
      "low": "15.03",
      "close": "15.40",
      "volume": "8788112"
    },
    {
      "date": "2021-09-14",
      "open": "15.89",
      "high": "16.97",
      "low": "15.13",
      "close": "15.78",
      "volume": "5329524"
    },
    {
      "date": "2021-09-15",
      "open": "16.035",
      "high": "16.05",
      "low": "14.62",
      "close": "15.39",
      "volume": "4028470"
    },
    {
      "date": "2021-09-16",
      "open": "15.58",
      "high": "16.59",
      "low": "14.91",
      "close": "15.89",
      "volume": "3616555"
    },
    {
      "date": "2021-09-17",
      "open": "16.15",
      "high": "16.15",
      "low": "15.28",
      "close": "15.41",
      "volume": "3880128"
    },
    {
      "date": "2021-09-20",
      "open": "14.78",
      "high": "15.10",
      "low": "14.03",
      "close": "14.81",
      "volume": "3338878"
    },
    {
      "date": "2021-09-21",
      "open": "14.86",
      "high": "15.09",
      "low": "14.29",
      "close": "14.47",
      "volume": "2417832"
    },
    {
      "date": "2021-09-22",
      "open": "15.00",
      "high": "15.40",
      "low": "14.50",
      "close": "14.54",
      "volume": "2151474"
    },
    {
      "date": "2021-09-23",
      "open": "14.54",
      "high": "14.7666",
      "low": "14.05",
      "close": "14.15",
      "volume": "2109370"
    },
    {
      "date": "2021-09-24",
      "open": "14.18",
      "high": "14.25",
      "low": "13.46",
      "close": "14.05",
      "volume": "1952433"
    },
    {
      "date": "2021-09-27",
      "open": "14.30",
      "high": "15.33",
      "low": "14.16",
      "close": "14.32",
      "volume": "3192176"
    },
    {
      "date": "2021-09-28",
      "open": "14.25",
      "high": "15.63",
      "low": "14.25",
      "close": "15.56",
      "volume": "3804628"
    },
    {
      "date": "2021-09-29",
      "open": "15.973",
      "high": "16.39",
      "low": "14.59",
      "close": "14.66",
      "volume": "3193721"
    },
    {
      "date": "2021-09-30",
      "open": "15.36",
      "high": "16.19",
      "low": "15.02",
      "close": "16.13",
      "volume": "3539648"
    },
    {
      "date": "2021-10-01",
      "open": "15.90",
      "high": "16.43",
      "low": "14.9398",
      "close": "15.98",
      "volume": "4469971"
    },
    {
      "date": "2021-10-04",
      "open": "15.97",
      "high": "16.04",
      "low": "14.36",
      "close": "14.79",
      "volume": "3945755"
    },
    {
      "date": "2021-10-05",
      "open": "14.83",
      "high": "14.98",
      "low": "14.05",
      "close": "14.59",
      "volume": "2761433"
    },
    {
      "date": "2021-10-06",
      "open": "14.40",
      "high": "14.68",
      "low": "13.80",
      "close": "14.00",
      "volume": "4949225"
    },
    {
      "date": "2021-10-07",
      "open": "15.25",
      "high": "15.908",
      "low": "14.65",
      "close": "15.46",
      "volume": "9600181"
    },
    {
      "date": "2021-10-08",
      "open": "14.00",
      "high": "16.0999",
      "low": "13.825",
      "close": "14.71",
      "volume": "16596450"
    },
    {
      "date": "2021-10-11",
      "open": "14.664",
      "high": "14.68",
      "low": "14.00",
      "close": "14.05",
      "volume": "3243112"
    },
    {
      "date": "2021-10-12",
      "open": "14.11",
      "high": "14.24",
      "low": "13.48",
      "close": "13.50",
      "volume": "4044289"
    },
    {
      "date": "2021-10-13",
      "open": "13.53",
      "high": "13.88",
      "low": "12.88",
      "close": "13.25",
      "volume": "4602803"
    },
    {
      "date": "2021-10-14",
      "open": "13.40",
      "high": "13.70",
      "low": "13.031",
      "close": "13.57",
      "volume": "2786717"
    },
    {
      "date": "2021-10-15",
      "open": "13.674",
      "high": "13.75",
      "low": "12.705",
      "close": "12.80",
      "volume": "5226078"
    },
    {
      "date": "2021-10-18",
      "open": "12.80",
      "high": "12.88",
      "low": "12.20",
      "close": "12.40",
      "volume": "5214702"
    },
    {
      "date": "2021-10-19",
      "open": "12.679",
      "high": "12.699",
      "low": "12.30",
      "close": "12.36",
      "volume": "4421766"
    },
    {
      "date": "2021-10-20",
      "open": "12.421",
      "high": "13.14",
      "low": "12.31",
      "close": "12.72",
      "volume": "4869820"
    },
    {
      "date": "2021-10-21",
      "open": "12.73",
      "high": "13.08",
      "low": "12.48",
      "close": "12.66",
      "volume": "3277132"
    },
    {
      "date": "2021-10-22",
      "open": "12.64",
      "high": "13.05",
      "low": "12.3001",
      "close": "13.00",
      "volume": "2401410"
    },
    {
      "date": "2021-10-25",
      "open": "13.004",
      "high": "13.13",
      "low": "12.77",
      "close": "12.99",
      "volume": "1929249"
    },
    {
      "date": "2021-10-26",
      "open": "13.05",
      "high": "13.8164",
      "low": "12.95",
      "close": "13.22",
      "volume": "2831936"
    },
    {
      "date": "2021-10-27",
      "open": "13.186",
      "high": "13.22",
      "low": "12.73",
      "close": "12.84",
      "volume": "1351879"
    },
    {
      "date": "2021-10-28",
      "open": "12.97",
      "high": "13.55",
      "low": "12.6649",
      "close": "13.37",
      "volume": "2080847"
    },
    {
      "date": "2021-10-29",
      "open": "13.29",
      "high": "14.14",
      "low": "13.24",
      "close": "14.05",
      "volume": "1991701"
    },
    {
      "date": "2021-11-01",
      "open": "14.426",
      "high": "14.57",
      "low": "13.95",
      "close": "14.26",
      "volume": "2048507"
    },
    {
      "date": "2021-11-02",
      "open": "14.45",
      "high": "14.49",
      "low": "14.02",
      "close": "14.25",
      "volume": "1438268"
    },
    {
      "date": "2021-11-03",
      "open": "14.16",
      "high": "14.98",
      "low": "14.16",
      "close": "14.91",
      "volume": "2744090"
    },
    {
      "date": "2021-11-04",
      "open": "15.20",
      "high": "16.24",
      "low": "14.91",
      "close": "15.74",
      "volume": "4414024"
    },
    {
      "date": "2021-11-05",
      "open": "15.94",
      "high": "16.1428",
      "low": "15.40",
      "close": "15.51",
      "volume": "2010669"
    },
    {
      "date": "2021-11-08",
      "open": "15.79",
      "high": "15.84",
      "low": "14.89",
      "close": "14.94",
      "volume": "1760678"
    },
    {
      "date": "2021-11-09",
      "open": "14.87",
      "high": "15.0462",
      "low": "14.13",
      "close": "14.84",
      "volume": "2805261"
    },
    {
      "date": "2021-11-10",
      "open": "14.684",
      "high": "15.27",
      "low": "14.32",
      "close": "14.59",
      "volume": "2462792"
    },
    {
      "date": "2021-11-11",
      "open": "14.20",
      "high": "14.59",
      "low": "13.91",
      "close": "14.23",
      "volume": "1825782"
    },
    {
      "date": "2021-11-12",
      "open": "14.29",
      "high": "14.48",
      "low": "14.08",
      "close": "14.37",
      "volume": "1993322"
    },
    {
      "date": "2021-11-15",
      "open": "14.48",
      "high": "14.70",
      "low": "14.06",
      "close": "14.29",
      "volume": "2520073"
    },
    {
      "date": "2021-11-16",
      "open": "14.69",
      "high": "15.71",
      "low": "14.49",
      "close": "15.48",
      "volume": "6544935"
    },
    {
      "date": "2021-11-17",
      "open": "15.70",
      "high": "16.75",
      "low": "15.40",
      "close": "16.28",
      "volume": "7449333"
    },
    {
      "date": "2021-11-18",
      "open": "16.20",
      "high": "16.33",
      "low": "14.71",
      "close": "15.48",
      "volume": "6573605"
    },
    {
      "date": "2021-11-19",
      "open": "15.28",
      "high": "16.20",
      "low": "15.26",
      "close": "15.50",
      "volume": "3058539"
    },
    {
      "date": "2021-11-22",
      "open": "15.57",
      "high": "16.36",
      "low": "15.26",
      "close": "15.91",
      "volume": "4427323"
    },
    {
      "date": "2021-11-23",
      "open": "15.81",
      "high": "15.8299",
      "low": "14.11",
      "close": "14.55",
      "volume": "4565632"
    },
    {
      "date": "2021-11-24",
      "open": "14.28",
      "high": "15.58",
      "low": "14.20",
      "close": "15.51",
      "volume": "2969983"
    },
    {
      "date": "2021-11-26",
      "open": "14.82",
      "high": "15.59",
      "low": "14.76",
      "close": "15.45",
      "volume": "1946466"
    },
    {
      "date": "2021-11-29",
      "open": "15.51",
      "high": "15.79",
      "low": "15.12",
      "close": "15.46",
      "volume": "3522837"
    },
    {
      "date": "2021-11-30",
      "open": "15.83",
      "high": "16.41",
      "low": "14.99",
      "close": "15.86",
      "volume": "10249420"
    },
    {
      "date": "2021-12-01",
      "open": "15.91",
      "high": "16.97",
      "low": "15.16",
      "close": "15.19",
      "volume": "7972387"
    },
    {
      "date": "2021-12-02",
      "open": "15.15",
      "high": "15.22",
      "low": "14.07",
      "close": "14.81",
      "volume": "4761631"
    },
    {
      "date": "2021-12-03",
      "open": "15.00",
      "high": "15.11",
      "low": "12.74",
      "close": "13.00",
      "volume": "8057642"
    },
    {
      "date": "2021-12-06",
      "open": "12.974",
      "high": "13.11",
      "low": "12.00",
      "close": "12.28",
      "volume": "5911541"
    },
    {
      "date": "2021-12-07",
      "open": "12.62",
      "high": "13.12",
      "low": "12.55",
      "close": "12.90",
      "volume": "3265792"
    },
    {
      "date": "2021-12-08",
      "open": "13.02",
      "high": "13.2158",
      "low": "12.81",
      "close": "12.94",
      "volume": "2973027"
    },
    {
      "date": "2021-12-09",
      "open": "12.99",
      "high": "13.15",
      "low": "12.42",
      "close": "12.53",
      "volume": "3085384"
    },
    {
      "date": "2021-12-10",
      "open": "12.50",
      "high": "13.03",
      "low": "12.50",
      "close": "12.76",
      "volume": "2680471"
    },
    {
      "date": "2021-12-13",
      "open": "12.71",
      "high": "13.01",
      "low": "11.68",
      "close": "11.76",
      "volume": "4394257"
    },
    {
      "date": "2021-12-14",
      "open": "11.59",
      "high": "12.80",
      "low": "11.55",
      "close": "12.57",
      "volume": "3153188"
    },
    {
      "date": "2021-12-15",
      "open": "12.55",
      "high": "12.8468",
      "low": "12.04",
      "close": "12.63",
      "volume": "2266151"
    },
    {
      "date": "2021-12-16",
      "open": "12.79",
      "high": "13.1401",
      "low": "12.24",
      "close": "12.39",
      "volume": "2764402"
    },
    {
      "date": "2021-12-17",
      "open": "12.24",
      "high": "12.75",
      "low": "11.48",
      "close": "12.18",
      "volume": "12944560"
    },
    {
      "date": "2021-12-20",
      "open": "11.91",
      "high": "12.1799",
      "low": "11.62",
      "close": "11.89",
      "volume": "2151625"
    },
    {
      "date": "2021-12-21",
      "open": "11.97",
      "high": "12.355",
      "low": "11.81",
      "close": "12.19",
      "volume": "1445422"
    },
    {
      "date": "2021-12-22",
      "open": "12.16",
      "high": "12.40",
      "low": "12.031",
      "close": "12.36",
      "volume": "1358952"
    },
    {
      "date": "2021-12-23",
      "open": "12.02",
      "high": "12.325",
      "low": "11.84",
      "close": "12.00",
      "volume": "3167027"
    },
    {
      "date": "2021-12-27",
      "open": "12.14",
      "high": "12.225",
      "low": "11.71",
      "close": "11.90",
      "volume": "2292704"
    },
    {
      "date": "2021-12-28",
      "open": "11.90",
      "high": "11.95",
      "low": "11.57",
      "close": "11.73",
      "volume": "2497100"
    },
    {
      "date": "2021-12-29",
      "open": "11.73",
      "high": "11.7999",
      "low": "11.07",
      "close": "11.33",
      "volume": "3205692"
    },
    {
      "date": "2021-12-30",
      "open": "11.30",
      "high": "12.10",
      "low": "11.30",
      "close": "12.03",
      "volume": "2217848"
    },
    {
      "date": "2021-12-31",
      "open": "12.06",
      "high": "12.47",
      "low": "11.98",
      "close": "12.28",
      "volume": "1534686"
    },
    {
      "date": "2022-01-03",
      "open": "12.305",
      "high": "12.33",
      "low": "11.90",
      "close": "12.20",
      "volume": "1287205"
    },
    {
      "date": "2022-01-04",
      "open": "12.18",
      "high": "12.2869",
      "low": "11.50",
      "close": "11.65",
      "volume": "2199528"
    },
    {
      "date": "2022-01-05",
      "open": "11.616",
      "high": "11.65",
      "low": "10.63",
      "close": "10.70",
      "volume": "3087368"
    },
    {
      "date": "2022-01-06",
      "open": "10.81",
      "high": "10.94",
      "low": "10.11",
      "close": "10.65",
      "volume": "2914038"
    },
    {
      "date": "2022-01-07",
      "open": "10.678",
      "high": "11.08",
      "low": "10.56",
      "close": "10.86",
      "volume": "2108621"
    },
    {
      "date": "2022-01-10",
      "open": "10.78",
      "high": "10.84",
      "low": "10.06",
      "close": "10.46",
      "volume": "2315129"
    },
    {
      "date": "2022-01-11",
      "open": "10.44",
      "high": "11.025",
      "low": "10.30",
      "close": "10.86",
      "volume": "1692756"
    },
    {
      "date": "2022-01-12",
      "open": "11.62",
      "high": "11.735",
      "low": "11.20",
      "close": "11.45",
      "volume": "3372751"
    },
    {
      "date": "2022-01-13",
      "open": "11.61",
      "high": "11.62",
      "low": "10.605",
      "close": "10.64",
      "volume": "2534530"
    },
    {
      "date": "2022-01-14",
      "open": "10.50",
      "high": "10.68",
      "low": "10.05",
      "close": "10.42",
      "volume": "2485011"
    },
    {
      "date": "2022-01-18",
      "open": "10.265",
      "high": "10.575",
      "low": "10.06",
      "close": "10.09",
      "volume": "2472161"
    },
    {
      "date": "2022-01-19",
      "open": "10.21",
      "high": "10.32",
      "low": "9.69",
      "close": "9.85",
      "volume": "2633408"
    },
    {
      "date": "2022-01-20",
      "open": "10.01",
      "high": "10.42",
      "low": "9.70",
      "close": "9.73",
      "volume": "2008958"
    },
    {
      "date": "2022-01-21",
      "open": "9.585",
      "high": "9.7099",
      "low": "8.95",
      "close": "9.00",
      "volume": "3210028"
    },
    {
      "date": "2022-01-24",
      "open": "8.47",
      "high": "8.83",
      "low": "8.00",
      "close": "8.72",
      "volume": "5392558"
    },
    {
      "date": "2022-01-25",
      "open": "8.58",
      "high": "8.82",
      "low": "8.23",
      "close": "8.49",
      "volume": "2515903"
    },
    {
      "date": "2022-01-26",
      "open": "8.74",
      "high": "9.058",
      "low": "8.35",
      "close": "8.48",
      "volume": "2850931"
    },
    {
      "date": "2022-01-27",
      "open": "8.64",
      "high": "8.71",
      "low": "7.94",
      "close": "8.10",
      "volume": "5495875"
    },
    {
      "date": "2022-01-28",
      "open": "8.08",
      "high": "8.325",
      "low": "7.55",
      "close": "8.24",
      "volume": "4508167"
    },
    {
      "date": "2022-01-31",
      "open": "8.3663",
      "high": "9.16",
      "low": "8.3663",
      "close": "9.04",
      "volume": "2799068"
    },
    {
      "date": "2022-02-01",
      "open": "9.55",
      "high": "9.684",
      "low": "9.08",
      "close": "9.49",
      "volume": "2765339"
    },
    {
      "date": "2022-02-02",
      "open": "9.55",
      "high": "9.56",
      "low": "9.16",
      "close": "9.42",
      "volume": "1824966"
    },
    {
      "date": "2022-02-03",
      "open": "9.1328",
      "high": "9.2992",
      "low": "8.95",
      "close": "9.03",
      "volume": "1495962"
    },
    {
      "date": "2022-02-04",
      "open": "9.03",
      "high": "9.575",
      "low": "8.85",
      "close": "9.49",
      "volume": "1426011"
    },
    {
      "date": "2022-02-07",
      "open": "9.529",
      "high": "9.87",
      "low": "9.471",
      "close": "9.57",
      "volume": "1682897"
    },
    {
      "date": "2022-02-08",
      "open": "9.52",
      "high": "10.055",
      "low": "9.38",
      "close": "10.01",
      "volume": "1782263"
    },
    {
      "date": "2022-02-09",
      "open": "10.15",
      "high": "10.679",
      "low": "10.06",
      "close": "10.64",
      "volume": "2471176"
    },
    {
      "date": "2022-02-10",
      "open": "10.21",
      "high": "11.11",
      "low": "10.20",
      "close": "10.28",
      "volume": "2823873"
    },
    {
      "date": "2022-02-11",
      "open": "10.46",
      "high": "10.54",
      "low": "9.46",
      "close": "9.63",
      "volume": "2432420"
    },
    {
      "date": "2022-02-14",
      "open": "9.59",
      "high": "9.85",
      "low": "9.27",
      "close": "9.48",
      "volume": "1685796"
    },
    {
      "date": "2022-02-15",
      "open": "9.68",
      "high": "10.23",
      "low": "9.64",
      "close": "10.16",
      "volume": "1682231"
    },
    {
      "date": "2022-02-16",
      "open": "10.10",
      "high": "10.11",
      "low": "9.76",
      "close": "9.94",
      "volume": "1969454"
    },
    {
      "date": "2022-02-17",
      "open": "9.77",
      "high": "9.97",
      "low": "9.02",
      "close": "9.06",
      "volume": "2320703"
    },
    {
      "date": "2022-02-18",
      "open": "9.08",
      "high": "9.285",
      "low": "8.72",
      "close": "8.94",
      "volume": "2417900"
    },
    {
      "date": "2022-02-22",
      "open": "8.74",
      "high": "9.05",
      "low": "8.59",
      "close": "8.73",
      "volume": "2709433"
    },
    {
      "date": "2022-02-23",
      "open": "9.07",
      "high": "9.3599",
      "low": "8.56",
      "close": "8.63",
      "volume": "3021303"
    },
    {
      "date": "2022-02-24",
      "open": "8.32",
      "high": "9.91",
      "low": "8.20",
      "close": "9.89",
      "volume": "4007937"
    },
    {
      "date": "2022-02-25",
      "open": "9.83",
      "high": "9.94",
      "low": "9.26",
      "close": "9.45",
      "volume": "3599309"
    },
    {
      "date": "2022-02-28",
      "open": "9.53",
      "high": "9.64",
      "low": "9.06",
      "close": "9.54",
      "volume": "5433278"
    },
    {
      "date": "2022-03-01",
      "open": "9.65",
      "high": "9.76",
      "low": "8.93",
      "close": "9.10",
      "volume": "5479975"
    },
    {
      "date": "2022-03-02",
      "open": "9.00",
      "high": "9.31",
      "low": "8.85",
      "close": "9.05",
      "volume": "3918942"
    },
    {
      "date": "2022-03-03",
      "open": "8.94",
      "high": "8.98",
      "low": "8.25",
      "close": "8.48",
      "volume": "8379867"
    },
    {
      "date": "2022-03-04",
      "open": "8.48",
      "high": "8.59",
      "low": "8.24",
      "close": "8.40",
      "volume": "3406215"
    },
    {
      "date": "2022-03-07",
      "open": "8.52",
      "high": "8.83",
      "low": "8.30",
      "close": "8.37",
      "volume": "7589609"
    },
    {
      "date": "2022-03-08",
      "open": "8.41",
      "high": "8.801",
      "low": "8.305",
      "close": "8.51",
      "volume": "6612208"
    },
    {
      "date": "2022-03-09",
      "open": "8.68",
      "high": "9.05",
      "low": "8.5112",
      "close": "8.83",
      "volume": "6396414"
    },
    {
      "date": "2022-03-10",
      "open": "8.60",
      "high": "8.97",
      "low": "8.5112",
      "close": "8.74",
      "volume": "4210324"
    },
    {
      "date": "2022-03-11",
      "open": "8.90",
      "high": "8.99",
      "low": "8.37",
      "close": "8.39",
      "volume": "4539585"
    },
    {
      "date": "2022-03-14",
      "open": "8.35",
      "high": "8.68",
      "low": "8.265",
      "close": "8.53",
      "volume": "7406253"
    },
    {
      "date": "2022-03-15",
      "open": "8.51",
      "high": "8.73",
      "low": "7.72",
      "close": "7.92",
      "volume": "8386359"
    },
    {
      "date": "2022-03-16",
      "open": "7.89",
      "high": "8.68",
      "low": "7.82",
      "close": "8.60",
      "volume": "11240000"
    },
    {
      "date": "2022-03-17",
      "open": "8.53",
      "high": "8.805",
      "low": "8.47",
      "close": "8.65",
      "volume": "14658340"
    },
    {
      "date": "2022-03-18",
      "open": "8.73",
      "high": "9.49",
      "low": "8.571",
      "close": "9.07",
      "volume": "21492150"
    },
    {
      "date": "2022-03-21",
      "open": "9.01",
      "high": "9.22",
      "low": "8.77",
      "close": "8.83",
      "volume": "8038953"
    },
    {
      "date": "2022-03-22",
      "open": "8.77",
      "high": "9.39",
      "low": "8.77",
      "close": "9.00",
      "volume": "7025588"
    },
    {
      "date": "2022-03-23",
      "open": "8.96",
      "high": "9.09",
      "low": "8.72",
      "close": "8.76",
      "volume": "3580095"
    },
    {
      "date": "2022-03-24",
      "open": "8.76",
      "high": "8.895",
      "low": "8.515",
      "close": "8.64",
      "volume": "2505865"
    },
    {
      "date": "2022-03-25",
      "open": "8.60",
      "high": "8.60",
      "low": "7.835",
      "close": "7.96",
      "volume": "6280070"
    },
    {
      "date": "2022-03-28",
      "open": "8.075",
      "high": "8.085",
      "low": "7.51",
      "close": "7.64",
      "volume": "5616031"
    },
    {
      "date": "2022-03-29",
      "open": "7.73",
      "high": "8.39",
      "low": "7.67",
      "close": "8.29",
      "volume": "4002429"
    },
    {
      "date": "2022-03-30",
      "open": "8.24",
      "high": "8.475",
      "low": "7.965",
      "close": "8.10",
      "volume": "3286956"
    },
    {
      "date": "2022-03-31",
      "open": "8.12",
      "high": "8.35",
      "low": "7.99",
      "close": "8.05",
      "volume": "2731049"
    },
    {
      "date": "2022-04-01",
      "open": "8.05",
      "high": "8.11",
      "low": "7.76",
      "close": "7.92",
      "volume": "2601297"
    },
    {
      "date": "2022-04-04",
      "open": "8.02",
      "high": "8.395",
      "low": "7.95",
      "close": "8.30",
      "volume": "3841363"
    },
    {
      "date": "2022-04-05",
      "open": "8.33",
      "high": "8.35",
      "low": "8.08",
      "close": "8.20",
      "volume": "3379271"
    },
    {
      "date": "2022-04-06",
      "open": "8.14",
      "high": "8.2664",
      "low": "7.98",
      "close": "8.06",
      "volume": "4171608"
    },
    {
      "date": "2022-04-07",
      "open": "8.02",
      "high": "8.09",
      "low": "7.74",
      "close": "7.93",
      "volume": "4507986"
    },
    {
      "date": "2022-04-08",
      "open": "7.87",
      "high": "8.01",
      "low": "7.6713",
      "close": "7.80",
      "volume": "2954801"
    },
    {
      "date": "2022-04-11",
      "open": "7.79",
      "high": "7.95",
      "low": "7.65",
      "close": "7.83",
      "volume": "2441580"
    },
    {
      "date": "2022-04-12",
      "open": "7.96",
      "high": "8.34",
      "low": "7.96",
      "close": "8.20",
      "volume": "3420752"
    },
    {
      "date": "2022-04-13",
      "open": "8.22",
      "high": "8.42",
      "low": "8.04",
      "close": "8.38",
      "volume": "2916623"
    },
    {
      "date": "2022-04-14",
      "open": "8.35",
      "high": "8.48",
      "low": "8.25",
      "close": "8.42",
      "volume": "2262582"
    },
    {
      "date": "2022-04-18",
      "open": "8.38",
      "high": "8.38",
      "low": "7.93",
      "close": "7.98",
      "volume": "2206916"
    },
    {
      "date": "2022-04-19",
      "open": "8.02",
      "high": "8.465",
      "low": "7.95",
      "close": "8.44",
      "volume": "2797739"
    },
    {
      "date": "2022-04-20",
      "open": "8.47",
      "high": "8.535",
      "low": "8.204",
      "close": "8.46",
      "volume": "3314292"
    },
    {
      "date": "2022-04-21",
      "open": "8.58",
      "high": "8.74",
      "low": "7.825",
      "close": "7.87",
      "volume": "4182608"
    },
    {
      "date": "2022-04-22",
      "open": "7.95",
      "high": "8.09",
      "low": "7.57",
      "close": "7.71",
      "volume": "3065196"
    },
    {
      "date": "2022-04-25",
      "open": "7.62",
      "high": "7.885",
      "low": "7.47",
      "close": "7.83",
      "volume": "3307010"
    },
    {
      "date": "2022-04-26",
      "open": "7.76",
      "high": "7.79",
      "low": "7.23",
      "close": "7.24",
      "volume": "2727071"
    },
    {
      "date": "2022-04-27",
      "open": "7.272",
      "high": "7.45",
      "low": "7.15",
      "close": "7.32",
      "volume": "2522072"
    },
    {
      "date": "2022-04-28",
      "open": "7.41",
      "high": "7.53",
      "low": "6.98",
      "close": "7.51",
      "volume": "3466734"
    },
    {
      "date": "2022-04-29",
      "open": "7.48",
      "high": "7.82",
      "low": "7.34",
      "close": "7.38",
      "volume": "2410088"
    },
    {
      "date": "2022-05-02",
      "open": "7.39",
      "high": "7.485",
      "low": "7.08",
      "close": "7.46",
      "volume": "2591270"
    },
    {
      "date": "2022-05-03",
      "open": "7.50",
      "high": "7.60",
      "low": "7.02",
      "close": "7.11",
      "volume": "3598897"
    },
    {
      "date": "2022-05-04",
      "open": "7.12",
      "high": "7.13",
      "low": "6.585",
      "close": "7.06",
      "volume": "4388937"
    },
    {
      "date": "2022-05-05",
      "open": "6.98",
      "high": "7.10",
      "low": "6.61",
      "close": "6.78",
      "volume": "2694796"
    },
    {
      "date": "2022-05-06",
      "open": "6.72",
      "high": "6.72",
      "low": "6.26",
      "close": "6.52",
      "volume": "3086954"
    },
    {
      "date": "2022-05-09",
      "open": "6.25",
      "high": "6.3905",
      "low": "5.61",
      "close": "5.67",
      "volume": "4957492"
    },
    {
      "date": "2022-05-10",
      "open": "5.84",
      "high": "5.96",
      "low": "5.38",
      "close": "5.51",
      "volume": "4038426"
    },
    {
      "date": "2022-05-11",
      "open": "5.49",
      "high": "5.635",
      "low": "5.105",
      "close": "5.17",
      "volume": "4750971"
    },
    {
      "date": "2022-05-12",
      "open": "5.02",
      "high": "5.39",
      "low": "4.9373",
      "close": "5.19",
      "volume": "5433595"
    },
    {
      "date": "2022-05-13",
      "open": "5.35",
      "high": "5.99",
      "low": "5.31",
      "close": "5.86",
      "volume": "6332525"
    },
    {
      "date": "2022-05-16",
      "open": "5.812",
      "high": "5.90",
      "low": "5.39",
      "close": "5.41",
      "volume": "5343773"
    },
    {
      "date": "2022-05-17",
      "open": "5.51",
      "high": "5.79",
      "low": "5.33",
      "close": "5.66",
      "volume": "4119798"
    },
    {
      "date": "2022-05-18",
      "open": "5.32",
      "high": "5.34",
      "low": "4.63",
      "close": "4.70",
      "volume": "12769850"
    },
    {
      "date": "2022-05-19",
      "open": "4.68",
      "high": "4.88",
      "low": "4.5499",
      "close": "4.75",
      "volume": "6447245"
    },
    {
      "date": "2022-05-20",
      "open": "4.85",
      "high": "4.90",
      "low": "4.50",
      "close": "4.73",
      "volume": "5182488"
    },
    {
      "date": "2022-05-23",
      "open": "4.75",
      "high": "4.785",
      "low": "4.50",
      "close": "4.58",
      "volume": "5860554"
    },
    {
      "date": "2022-05-24",
      "open": "4.52",
      "high": "4.56",
      "low": "4.33",
      "close": "4.37",
      "volume": "4122538"
    },
    {
      "date": "2022-05-25",
      "open": "4.37",
      "high": "4.64",
      "low": "4.2716",
      "close": "4.58",
      "volume": "5137668"
    },
    {
      "date": "2022-05-26",
      "open": "4.62",
      "high": "4.83",
      "low": "4.59",
      "close": "4.66",
      "volume": "3403733"
    },
    {
      "date": "2022-05-27",
      "open": "4.74",
      "high": "5.1588",
      "low": "4.73",
      "close": "5.00",
      "volume": "4981580"
    },
    {
      "date": "2022-05-31",
      "open": "5.09",
      "high": "5.15",
      "low": "4.69",
      "close": "4.76",
      "volume": "5785208"
    },
    {
      "date": "2022-06-01",
      "open": "4.73",
      "high": "4.83",
      "low": "4.59",
      "close": "4.71",
      "volume": "4402643"
    },
    {
      "date": "2022-06-02",
      "open": "4.75",
      "high": "5.14",
      "low": "4.75",
      "close": "4.92",
      "volume": "5958136"
    },
    {
      "date": "2022-06-03",
      "open": "4.86",
      "high": "4.96",
      "low": "4.76",
      "close": "4.90",
      "volume": "5059033"
    },
    {
      "date": "2022-06-06",
      "open": "5.11",
      "high": "5.14",
      "low": "4.85",
      "close": "4.98",
      "volume": "5424261"
    },
    {
      "date": "2022-06-07",
      "open": "4.86",
      "high": "4.935",
      "low": "4.65",
      "close": "4.84",
      "volume": "4945379"
    },
    {
      "date": "2022-06-08",
      "open": "4.81",
      "high": "4.90",
      "low": "4.66",
      "close": "4.85",
      "volume": "4459754"
    },
    {
      "date": "2022-06-09",
      "open": "4.83",
      "high": "4.83",
      "low": "4.43",
      "close": "4.44",
      "volume": "5430089"
    },
    {
      "date": "2022-06-10",
      "open": "4.33",
      "high": "4.43",
      "low": "4.19",
      "close": "4.22",
      "volume": "5419094"
    },
    {
      "date": "2022-06-13",
      "open": "4.05",
      "high": "4.17",
      "low": "3.93",
      "close": "4.09",
      "volume": "6252016"
    },
    {
      "date": "2022-06-14",
      "open": "4.13",
      "high": "4.16",
      "low": "3.93",
      "close": "4.00",
      "volume": "4188365"
    },
    {
      "date": "2022-06-15",
      "open": "4.10",
      "high": "4.385",
      "low": "4.02",
      "close": "4.33",
      "volume": "4989652"
    },
    {
      "date": "2022-06-16",
      "open": "4.23",
      "high": "4.255",
      "low": "4.07",
      "close": "4.14",
      "volume": "5210439"
    },
    {
      "date": "2022-06-17",
      "open": "4.21",
      "high": "4.32",
      "low": "4.09",
      "close": "4.18",
      "volume": "11889820"
    },
    {
      "date": "2022-06-21",
      "open": "4.39",
      "high": "4.42",
      "low": "4.14",
      "close": "4.15",
      "volume": "4988942"
    },
    {
      "date": "2022-06-22",
      "open": "4.12",
      "high": "4.29",
      "low": "4.07",
      "close": "4.09",
      "volume": "4079825"
    },
    {
      "date": "2022-06-23",
      "open": "4.14",
      "high": "4.205",
      "low": "3.98",
      "close": "4.07",
      "volume": "4934123"
    },
    {
      "date": "2022-06-24",
      "open": "4.14",
      "high": "4.29",
      "low": "4.08",
      "close": "4.10",
      "volume": "29129030"
    },
    {
      "date": "2022-06-27",
      "open": "4.17",
      "high": "4.31",
      "low": "4.03",
      "close": "4.09",
      "volume": "4202215"
    },
    {
      "date": "2022-06-28",
      "open": "4.19",
      "high": "4.2198",
      "low": "3.96",
      "close": "3.96",
      "volume": "4358682"
    },
    {
      "date": "2022-06-29",
      "open": "3.96",
      "high": "4.00",
      "low": "3.66",
      "close": "3.72",
      "volume": "5416557"
    },
    {
      "date": "2022-06-30",
      "open": "3.70",
      "high": "3.84",
      "low": "3.53",
      "close": "3.79",
      "volume": "4976706"
    },
    {
      "date": "2022-07-01",
      "open": "3.79",
      "high": "3.90",
      "low": "3.70",
      "close": "3.80",
      "volume": "2876785"
    },
    {
      "date": "2022-07-05",
      "open": "3.82",
      "high": "3.97",
      "low": "3.585",
      "close": "3.97",
      "volume": "4284301"
    },
    {
      "date": "2022-07-06",
      "open": "3.96",
      "high": "3.99",
      "low": "3.80",
      "close": "3.95",
      "volume": "3155196"
    },
    {
      "date": "2022-07-07",
      "open": "4.06",
      "high": "4.1701",
      "low": "3.94",
      "close": "4.16",
      "volume": "3115453"
    },
    {
      "date": "2022-07-08",
      "open": "4.13",
      "high": "4.30",
      "low": "4.055",
      "close": "4.25",
      "volume": "3123485"
    },
    {
      "date": "2022-07-11",
      "open": "4.21",
      "high": "4.24",
      "low": "3.95",
      "close": "3.97",
      "volume": "2395421"
    },
    {
      "date": "2022-07-12",
      "open": "3.97",
      "high": "4.0587",
      "low": "3.93",
      "close": "3.99",
      "volume": "1951746"
    },
    {
      "date": "2022-07-13",
      "open": "3.93",
      "high": "4.0689",
      "low": "3.85",
      "close": "4.01",
      "volume": "1865885"
    },
    {
      "date": "2022-07-14",
      "open": "3.99",
      "high": "4.05",
      "low": "3.86",
      "close": "3.91",
      "volume": "2107077"
    },
    {
      "date": "2022-07-15",
      "open": "4.00",
      "high": "4.00",
      "low": "3.76",
      "close": "3.95",
      "volume": "2176301"
    },
    {
      "date": "2022-07-18",
      "open": "4.01",
      "high": "4.205",
      "low": "3.96",
      "close": "4.06",
      "volume": "2275972"
    },
    {
      "date": "2022-07-19",
      "open": "4.11",
      "high": "4.17",
      "low": "4.01",
      "close": "4.09",
      "volume": "2893400"
    },
    {
      "date": "2022-07-20",
      "open": "4.10",
      "high": "4.42",
      "low": "4.095",
      "close": "4.37",
      "volume": "3165106"
    },
    {
      "date": "2022-07-21",
      "open": "4.37",
      "high": "4.51",
      "low": "4.21",
      "close": "4.36",
      "volume": "1936975"
    },
    {
      "date": "2022-07-22",
      "open": "4.40",
      "high": "4.4314",
      "low": "4.03",
      "close": "4.05",
      "volume": "1859106"
    },
    {
      "date": "2022-07-25",
      "open": "4.07",
      "high": "4.14",
      "low": "3.97",
      "close": "4.13",
      "volume": "1729760"
    },
    {
      "date": "2022-07-26",
      "open": "4.09",
      "high": "4.13",
      "low": "4.00",
      "close": "4.10",
      "volume": "2315756"
    },
    {
      "date": "2022-07-27",
      "open": "4.17",
      "high": "4.29",
      "low": "4.11",
      "close": "4.28",
      "volume": "2062027"
    },
    {
      "date": "2022-07-28",
      "open": "4.40",
      "high": "4.55",
      "low": "4.21",
      "close": "4.55",
      "volume": "2935584"
    },
    {
      "date": "2022-07-29",
      "open": "4.56",
      "high": "4.68",
      "low": "4.40",
      "close": "4.67",
      "volume": "2742301"
    },
    {
      "date": "2022-08-01",
      "open": "4.66",
      "high": "4.78",
      "low": "4.49",
      "close": "4.73",
      "volume": "2751914"
    },
    {
      "date": "2022-08-02",
      "open": "4.69",
      "high": "4.85",
      "low": "4.67",
      "close": "4.72",
      "volume": "2414944"
    },
    {
      "date": "2022-08-03",
      "open": "4.84",
      "high": "5.17",
      "low": "4.74",
      "close": "5.15",
      "volume": "3714879"
    },
    {
      "date": "2022-08-04",
      "open": "5.23",
      "high": "5.595",
      "low": "5.085",
      "close": "5.45",
      "volume": "5339930"
    },
    {
      "date": "2022-08-05",
      "open": "5.32",
      "high": "5.43",
      "low": "5.145",
      "close": "5.34",
      "volume": "2925617"
    },
    {
      "date": "2022-08-08",
      "open": "5.50",
      "high": "5.75",
      "low": "5.3809",
      "close": "5.45",
      "volume": "3594267"
    },
    {
      "date": "2022-08-09",
      "open": "5.43",
      "high": "5.535",
      "low": "5.22",
      "close": "5.44",
      "volume": "3608860"
    },
    {
      "date": "2022-08-10",
      "open": "5.76",
      "high": "5.925",
      "low": "5.60",
      "close": "5.79",
      "volume": "5215376"
    },
    {
      "date": "2022-08-11",
      "open": "6.18",
      "high": "6.23",
      "low": "5.84",
      "close": "5.86",
      "volume": "5927834"
    },
    {
      "date": "2022-08-12",
      "open": "6.00",
      "high": "7.15",
      "low": "5.61",
      "close": "7.10",
      "volume": "8655925"
    },
    {
      "date": "2022-08-15",
      "open": "7.18",
      "high": "7.29",
      "low": "6.58",
      "close": "6.61",
      "volume": "7151973"
    },
    {
      "date": "2022-08-16",
      "open": "6.58",
      "high": "6.755",
      "low": "6.29",
      "close": "6.61",
      "volume": "5626227"
    },
    {
      "date": "2022-08-17",
      "open": "6.47",
      "high": "6.47",
      "low": "5.94",
      "close": "6.02",
      "volume": "5060064"
    },
    {
      "date": "2022-08-18",
      "open": "6.11",
      "high": "6.115",
      "low": "5.71",
      "close": "6.00",
      "volume": "5040273"
    },
    {
      "date": "2022-08-19",
      "open": "5.75",
      "high": "5.81",
      "low": "5.58",
      "close": "5.74",
      "volume": "3295747"
    },
    {
      "date": "2022-08-22",
      "open": "5.50",
      "high": "5.69",
      "low": "5.39",
      "close": "5.49",
      "volume": "4783384"
    },
    {
      "date": "2022-08-23",
      "open": "5.51",
      "high": "5.535",
      "low": "5.31",
      "close": "5.35",
      "volume": "4953100"
    },
    {
      "date": "2022-08-24",
      "open": "5.25",
      "high": "5.37",
      "low": "5.14",
      "close": "5.35",
      "volume": "5845868"
    },
    {
      "date": "2022-08-25",
      "open": "5.36",
      "high": "5.565",
      "low": "5.32",
      "close": "5.51",
      "volume": "3638403"
    },
    {
      "date": "2022-08-26",
      "open": "5.53",
      "high": "5.54",
      "low": "5.20",
      "close": "5.30",
      "volume": "2691260"
    },
    {
      "date": "2022-08-29",
      "open": "5.18",
      "high": "5.23",
      "low": "5.04",
      "close": "5.13",
      "volume": "2977469"
    },
    {
      "date": "2022-08-30",
      "open": "5.21",
      "high": "5.21",
      "low": "4.95",
      "close": "5.13",
      "volume": "3414308"
    },
    {
      "date": "2022-08-31",
      "open": "5.43",
      "high": "5.91",
      "low": "5.38",
      "close": "5.50",
      "volume": "6814072"
    },
    {
      "date": "2022-09-01",
      "open": "5.50",
      "high": "5.58",
      "low": "5.12",
      "close": "5.27",
      "volume": "4504721"
    },
    {
      "date": "2022-09-02",
      "open": "5.40",
      "high": "5.46",
      "low": "5.16",
      "close": "5.32",
      "volume": "4269943"
    },
    {
      "date": "2022-09-06",
      "open": "5.39",
      "high": "5.40",
      "low": "5.23",
      "close": "5.26",
      "volume": "2864543"
    },
    {
      "date": "2022-09-07",
      "open": "5.26",
      "high": "5.68",
      "low": "5.2243",
      "close": "5.59",
      "volume": "4454309"
    },
    {
      "date": "2022-09-08",
      "open": "5.49",
      "high": "5.58",
      "low": "5.34",
      "close": "5.56",
      "volume": "2956394"
    },
    {
      "date": "2022-09-09",
      "open": "5.61",
      "high": "5.785",
      "low": "5.56",
      "close": "5.59",
      "volume": "3575830"
    },
    {
      "date": "2022-09-12",
      "open": "5.65",
      "high": "5.72",
      "low": "5.57",
      "close": "5.72",
      "volume": "2998446"
    },
    {
      "date": "2022-09-13",
      "open": "5.48",
      "high": "5.69",
      "low": "5.38",
      "close": "5.64",
      "volume": "3928923"
    },
    {
      "date": "2022-09-14",
      "open": "5.68",
      "high": "5.71",
      "low": "5.38",
      "close": "5.71",
      "volume": "2784276"
    },
    {
      "date": "2022-09-15",
      "open": "5.65",
      "high": "5.93",
      "low": "5.04",
      "close": "5.10",
      "volume": "11927880"
    },
    {
      "date": "2022-09-16",
      "open": "5.00",
      "high": "5.12",
      "low": "4.9007",
      "close": "5.05",
      "volume": "8818903"
    },
    {
      "date": "2022-09-19",
      "open": "4.97",
      "high": "5.125",
      "low": "4.908",
      "close": "5.08",
      "volume": "3573696"
    },
    {
      "date": "2022-09-20",
      "open": "5.08",
      "high": "5.1267",
      "low": "4.99",
      "close": "5.05",
      "volume": "2816271"
    },
    {
      "date": "2022-09-21",
      "open": "5.13",
      "high": "5.18",
      "low": "4.90",
      "close": "4.92",
      "volume": "4143440"
    },
    {
      "date": "2022-09-22",
      "open": "4.92",
      "high": "4.9499",
      "low": "4.30",
      "close": "4.31",
      "volume": "10496520"
    },
    {
      "date": "2022-09-23",
      "open": "4.20",
      "high": "4.21",
      "low": "3.97",
      "close": "4.12",
      "volume": "6160872"
    },
    {
      "date": "2022-09-26",
      "open": "4.10",
      "high": "4.33",
      "low": "4.08",
      "close": "4.23",
      "volume": "4953318"
    },
    {
      "date": "2022-09-27",
      "open": "4.39",
      "high": "4.40",
      "low": "4.16",
      "close": "4.19",
      "volume": "4715730"
    },
    {
      "date": "2022-09-28",
      "open": "4.23",
      "high": "4.4299",
      "low": "4.15",
      "close": "4.38",
      "volume": "3364903"
    },
    {
      "date": "2022-09-29",
      "open": "4.29",
      "high": "4.32",
      "low": "4.09",
      "close": "4.16",
      "volume": "3739177"
    },
    {
      "date": "2022-09-30",
      "open": "4.16",
      "high": "4.2673",
      "low": "4.07",
      "close": "4.07",
      "volume": "2975267"
    },
    {
      "date": "2022-10-03",
      "open": "4.14",
      "high": "4.37",
      "low": "4.01",
      "close": "4.31",
      "volume": "4025161"
    },
    {
      "date": "2022-10-04",
      "open": "4.44",
      "high": "4.63",
      "low": "4.44",
      "close": "4.62",
      "volume": "3203878"
    },
    {
      "date": "2022-10-05",
      "open": "4.53",
      "high": "4.66",
      "low": "4.49",
      "close": "4.61",
      "volume": "2709866"
    },
    {
      "date": "2022-10-06",
      "open": "4.57",
      "high": "4.78",
      "low": "4.57",
      "close": "4.62",
      "volume": "2181964"
    },
    {
      "date": "2022-10-07",
      "open": "4.51",
      "high": "4.56",
      "low": "4.33",
      "close": "4.36",
      "volume": "2434315"
    },
    {
      "date": "2022-10-10",
      "open": "4.36",
      "high": "4.40",
      "low": "4.17",
      "close": "4.30",
      "volume": "2136523"
    },
    {
      "date": "2022-10-11",
      "open": "4.28",
      "high": "4.33",
      "low": "4.16",
      "close": "4.19",
      "volume": "3005286"
    },
    {
      "date": "2022-10-12",
      "open": "4.14",
      "high": "4.15",
      "low": "3.77",
      "close": "4.00",
      "volume": "5588046"
    },
    {
      "date": "2022-10-13",
      "open": "3.85",
      "high": "4.175",
      "low": "3.81",
      "close": "4.11",
      "volume": "2763641"
    },
    {
      "date": "2022-10-14",
      "open": "4.20",
      "high": "4.23",
      "low": "3.92",
      "close": "3.95",
      "volume": "2690271"
    },
    {
      "date": "2022-10-17",
      "open": "4.01",
      "high": "4.29",
      "low": "4.01",
      "close": "4.22",
      "volume": "2297573"
    },
    {
      "date": "2022-10-18",
      "open": "4.43",
      "high": "4.49",
      "low": "4.25",
      "close": "4.35",
      "volume": "3411994"
    },
    {
      "date": "2022-10-19",
      "open": "4.26",
      "high": "4.36",
      "low": "4.16",
      "close": "4.19",
      "volume": "2119034"
    },
    {
      "date": "2022-10-20",
      "open": "4.19",
      "high": "4.38",
      "low": "4.18",
      "close": "4.21",
      "volume": "2141822"
    },
    {
      "date": "2022-10-21",
      "open": "4.21",
      "high": "4.265",
      "low": "4.065",
      "close": "4.24",
      "volume": "1743901"
    },
    {
      "date": "2022-10-24",
      "open": "4.30",
      "high": "4.30",
      "low": "4.0801",
      "close": "4.25",
      "volume": "1892216"
    },
    {
      "date": "2022-10-25",
      "open": "4.28",
      "high": "4.7382",
      "low": "4.25",
      "close": "4.63",
      "volume": "3068163"
    },
    {
      "date": "2022-10-26",
      "open": "4.58",
      "high": "4.97",
      "low": "4.5201",
      "close": "4.69",
      "volume": "3034851"
    },
    {
      "date": "2022-10-27",
      "open": "4.72",
      "high": "4.86",
      "low": "4.72",
      "close": "4.79",
      "volume": "2304502"
    },
    {
      "date": "2022-10-28",
      "open": "4.79",
      "high": "5.23",
      "low": "4.745",
      "close": "5.13",
      "volume": "3057288"
    },
    {
      "date": "2022-10-31",
      "open": "5.12",
      "high": "5.175",
      "low": "4.84",
      "close": "5.09",
      "volume": "2280228"
    },
    {
      "date": "2022-11-01",
      "open": "5.25",
      "high": "5.365",
      "low": "5.13",
      "close": "5.20",
      "volume": "2114636"
    },
    {
      "date": "2022-11-02",
      "open": "5.29",
      "high": "5.29",
      "low": "4.8817",
      "close": "4.89",
      "volume": "2684994"
    },
    {
      "date": "2022-11-03",
      "open": "4.83",
      "high": "5.275",
      "low": "4.81",
      "close": "4.94",
      "volume": "3168160"
    },
    {
      "date": "2022-11-04",
      "open": "5.16",
      "high": "5.209",
      "low": "4.95",
      "close": "5.18",
      "volume": "2586034"
    },
    {
      "date": "2022-11-07",
      "open": "5.25",
      "high": "5.26",
      "low": "4.982",
      "close": "5.09",
      "volume": "2485240"
    },
    {
      "date": "2022-11-08",
      "open": "5.13",
      "high": "5.22",
      "low": "4.99",
      "close": "5.11",
      "volume": "2018973"
    },
    {
      "date": "2022-11-09",
      "open": "5.07",
      "high": "5.08",
      "low": "4.73",
      "close": "4.74",
      "volume": "4027218"
    },
    {
      "date": "2022-11-10",
      "open": "5.16",
      "high": "5.71",
      "low": "5.16",
      "close": "5.31",
      "volume": "5296559"
    },
    {
      "date": "2022-11-11",
      "open": "5.31",
      "high": "5.7599",
      "low": "5.22",
      "close": "5.63",
      "volume": "4028330"
    },
    {
      "date": "2022-11-14",
      "open": "5.56",
      "high": "5.58",
      "low": "5.15",
      "close": "5.16",
      "volume": "3348969"
    },
    {
      "date": "2022-11-15",
      "open": "5.36",
      "high": "5.43",
      "low": "5.115",
      "close": "5.22",
      "volume": "4809176"
    },
    {
      "date": "2022-11-16",
      "open": "5.05",
      "high": "5.08",
      "low": "4.65",
      "close": "4.685",
      "volume": "5543970"
    },
    {
      "date": "2022-11-17",
      "open": "4.65",
      "high": "4.66",
      "low": "4.358",
      "close": "4.52",
      "volume": "3553400"
    },
    {
      "date": "2022-11-18",
      "open": "4.70",
      "high": "4.71",
      "low": "4.425",
      "close": "4.60",
      "volume": "2205709"
    },
    {
      "date": "2022-11-21",
      "open": "4.61",
      "high": "4.65",
      "low": "4.29",
      "close": "4.32",
      "volume": "3719993"
    },
    {
      "date": "2022-11-22",
      "open": "4.32",
      "high": "4.41",
      "low": "4.20",
      "close": "4.36",
      "volume": "2867496"
    },
    {
      "date": "2022-11-23",
      "open": "4.36",
      "high": "4.445",
      "low": "4.32",
      "close": "4.40",
      "volume": "3245839"
    },
    {
      "date": "2022-11-25",
      "open": "4.50",
      "high": "4.5525",
      "low": "4.14",
      "close": "4.18",
      "volume": "3209948"
    },
    {
      "date": "2022-11-28",
      "open": "4.17",
      "high": "4.2885",
      "low": "4.00",
      "close": "4.01",
      "volume": "3845317"
    },
    {
      "date": "2022-11-29",
      "open": "4.04",
      "high": "4.11",
      "low": "3.94",
      "close": "3.96",
      "volume": "4053871"
    },
    {
      "date": "2022-11-30",
      "open": "3.99",
      "high": "4.20",
      "low": "3.88",
      "close": "4.19",
      "volume": "4943654"
    },
    {
      "date": "2022-12-01",
      "open": "4.28",
      "high": "4.28",
      "low": "4.07",
      "close": "4.22",
      "volume": "3203493"
    },
    {
      "date": "2022-12-02",
      "open": "4.16",
      "high": "4.2901",
      "low": "4.07",
      "close": "4.25",
      "volume": "2498652"
    },
    {
      "date": "2022-12-05",
      "open": "4.26",
      "high": "4.34",
      "low": "4.10",
      "close": "4.15",
      "volume": "3028721"
    },
    {
      "date": "2022-12-06",
      "open": "4.17",
      "high": "4.1879",
      "low": "3.93",
      "close": "4.00",
      "volume": "3437538"
    },
    {
      "date": "2022-12-07",
      "open": "4.005",
      "high": "4.04",
      "low": "3.87",
      "close": "3.94",
      "volume": "3145312"
    },
    {
      "date": "2022-12-08",
      "open": "3.95",
      "high": "4.22",
      "low": "3.92",
      "close": "3.98",
      "volume": "2720731"
    },
    {
      "date": "2022-12-09",
      "open": "3.99",
      "high": "4.14",
      "low": "3.94",
      "close": "4.00",
      "volume": "1816183"
    },
    {
      "date": "2022-12-12",
      "open": "4.03",
      "high": "4.21",
      "low": "4.005",
      "close": "4.15",
      "volume": "2277794"
    },
    {
      "date": "2022-12-13",
      "open": "4.35",
      "high": "4.50",
      "low": "4.0714",
      "close": "4.17",
      "volume": "3899549"
    },
    {
      "date": "2022-12-14",
      "open": "4.15",
      "high": "4.23",
      "low": "4.06",
      "close": "4.12",
      "volume": "3473453"
    },
    {
      "date": "2022-12-15",
      "open": "4.05",
      "high": "4.12",
      "low": "4.00",
      "close": "4.03",
      "volume": "2861529"
    },
    {
      "date": "2022-12-16",
      "open": "4.045",
      "high": "4.13",
      "low": "3.95",
      "close": "4.07",
      "volume": "6088739"
    },
    {
      "date": "2022-12-19",
      "open": "4.08",
      "high": "4.08",
      "low": "3.79",
      "close": "3.90",
      "volume": "4313468"
    },
    {
      "date": "2022-12-20",
      "open": "3.85",
      "high": "3.965",
      "low": "3.67",
      "close": "3.72",
      "volume": "5952551"
    },
    {
      "date": "2022-12-21",
      "open": "3.775",
      "high": "3.89",
      "low": "3.66",
      "close": "3.74",
      "volume": "3780582"
    },
    {
      "date": "2022-12-22",
      "open": "3.72",
      "high": "3.74",
      "low": "3.61",
      "close": "3.73",
      "volume": "2611856"
    },
    {
      "date": "2022-12-23",
      "open": "3.74",
      "high": "3.78",
      "low": "3.64",
      "close": "3.77",
      "volume": "1903793"
    },
    {
      "date": "2022-12-27",
      "open": "3.76",
      "high": "3.77",
      "low": "3.555",
      "close": "3.56",
      "volume": "3028071"
    },
    {
      "date": "2022-12-28",
      "open": "3.55",
      "high": "3.69",
      "low": "3.48",
      "close": "3.58",
      "volume": "3218122"
    },
    {
      "date": "2022-12-29",
      "open": "3.61",
      "high": "3.80",
      "low": "3.535",
      "close": "3.69",
      "volume": "3993137"
    },
    {
      "date": "2022-12-30",
      "open": "3.62",
      "high": "3.805",
      "low": "3.59",
      "close": "3.77",
      "volume": "2692128"
    },
    {
      "date": "2023-01-03",
      "open": "3.85",
      "high": "4.05",
      "low": "3.775",
      "close": "3.87",
      "volume": "3877170"
    },
    {
      "date": "2023-01-04",
      "open": "3.90",
      "high": "4.05",
      "low": "3.865",
      "close": "4.04",
      "volume": "2126809"
    },
    {
      "date": "2023-01-05",
      "open": "3.97",
      "high": "4.26",
      "low": "3.905",
      "close": "4.17",
      "volume": "2669945"
    },
    {
      "date": "2023-01-06",
      "open": "4.20",
      "high": "4.25",
      "low": "4.05",
      "close": "4.23",
      "volume": "3133154"
    },
    {
      "date": "2023-01-09",
      "open": "4.25",
      "high": "4.36",
      "low": "4.205",
      "close": "4.22",
      "volume": "2333309"
    },
    {
      "date": "2023-01-10",
      "open": "4.19",
      "high": "4.38",
      "low": "4.09",
      "close": "4.38",
      "volume": "1998697"
    },
    {
      "date": "2023-01-11",
      "open": "4.40",
      "high": "4.525",
      "low": "4.335",
      "close": "4.51",
      "volume": "2464110"
    },
    {
      "date": "2023-01-12",
      "open": "4.52",
      "high": "4.83",
      "low": "4.48",
      "close": "4.83",
      "volume": "3219015"
    },
    {
      "date": "2023-01-13",
      "open": "4.73",
      "high": "5.11",
      "low": "4.72",
      "close": "4.97",
      "volume": "6578391"
    },
    {
      "date": "2023-01-17",
      "open": "5.05",
      "high": "5.5199",
      "low": "4.98",
      "close": "5.48",
      "volume": "5193956"
    },
    {
      "date": "2023-01-18",
      "open": "5.545",
      "high": "5.68",
      "low": "5.085",
      "close": "5.17",
      "volume": "6095115"
    },
    {
      "date": "2023-01-19",
      "open": "5.04",
      "high": "5.12",
      "low": "4.69",
      "close": "4.79",
      "volume": "4902575"
    },
    {
      "date": "2023-01-20",
      "open": "4.92",
      "high": "4.95",
      "low": "4.68",
      "close": "4.78",
      "volume": "4876297"
    },
    {
      "date": "2023-01-23",
      "open": "4.82",
      "high": "4.84",
      "low": "4.61",
      "close": "4.82",
      "volume": "4296082"
    },
    {
      "date": "2023-01-24",
      "open": "4.81",
      "high": "5.0206",
      "low": "4.73",
      "close": "4.97",
      "volume": "3699918"
    },
    {
      "date": "2023-01-25",
      "open": "4.97",
      "high": "5.00",
      "low": "4.72",
      "close": "4.91",
      "volume": "4641852"
    },
    {
      "date": "2023-01-26",
      "open": "5.00",
      "high": "5.045",
      "low": "4.7888",
      "close": "4.88",
      "volume": "3034484"
    },
    {
      "date": "2023-01-27",
      "open": "4.86",
      "high": "5.04",
      "low": "4.81",
      "close": "4.94",
      "volume": "3663653"
    },
    {
      "date": "2023-01-30",
      "open": "4.87",
      "high": "4.965",
      "low": "4.7804",
      "close": "4.88",
      "volume": "2232380"
    },
    {
      "date": "2023-01-31",
      "open": "4.89",
      "high": "4.985",
      "low": "4.83",
      "close": "4.97",
      "volume": "2053935"
    },
    {
      "date": "2023-02-01",
      "open": "4.90",
      "high": "5.17",
      "low": "4.89",
      "close": "4.98",
      "volume": "6022427"
    },
    {
      "date": "2023-02-02",
      "open": "5.08",
      "high": "5.295",
      "low": "5.01",
      "close": "5.24",
      "volume": "7139921"
    },
    {
      "date": "2023-02-03",
      "open": "5.12",
      "high": "5.47",
      "low": "5.06",
      "close": "5.31",
      "volume": "6147343"
    },
    {
      "date": "2023-02-06",
      "open": "5.22",
      "high": "5.28",
      "low": "4.90",
      "close": "4.92",
      "volume": "4660207"
    },
    {
      "date": "2023-02-07",
      "open": "4.92",
      "high": "4.95",
      "low": "4.7028",
      "close": "4.90",
      "volume": "4685428"
    },
    {
      "date": "2023-02-08",
      "open": "4.85",
      "high": "4.92",
      "low": "4.75",
      "close": "4.79",
      "volume": "2148013"
    },
    {
      "date": "2023-02-09",
      "open": "4.85",
      "high": "4.98",
      "low": "4.53",
      "close": "4.55",
      "volume": "3479767"
    },
    {
      "date": "2023-02-10",
      "open": "4.53",
      "high": "4.79",
      "low": "4.485",
      "close": "4.77",
      "volume": "4209162"
    },
    {
      "date": "2023-02-13",
      "open": "4.84",
      "high": "4.84",
      "low": "4.635",
      "close": "4.71",
      "volume": "2050153"
    },
    {
      "date": "2023-02-14",
      "open": "4.70",
      "high": "4.99",
      "low": "4.60",
      "close": "4.96",
      "volume": "3523489"
    },
    {
      "date": "2023-02-15",
      "open": "4.92",
      "high": "5.23",
      "low": "4.90",
      "close": "5.16",
      "volume": "4621192"
    },
    {
      "date": "2023-02-16",
      "open": "5.02",
      "high": "5.16",
      "low": "4.96",
      "close": "4.97",
      "volume": "2740534"
    },
    {
      "date": "2023-02-17",
      "open": "4.94",
      "high": "4.95",
      "low": "4.74",
      "close": "4.91",
      "volume": "3420353"
    },
    {
      "date": "2023-02-21",
      "open": "4.82",
      "high": "4.89",
      "low": "4.532",
      "close": "4.58",
      "volume": "3117430"
    },
    {
      "date": "2023-02-22",
      "open": "4.60",
      "high": "4.73",
      "low": "4.54",
      "close": "4.62",
      "volume": "4199478"
    },
    {
      "date": "2023-02-23",
      "open": "4.69",
      "high": "4.77",
      "low": "4.5201",
      "close": "4.55",
      "volume": "3013526"
    },
    {
      "date": "2023-02-24",
      "open": "4.50",
      "high": "4.50",
      "low": "4.38",
      "close": "4.45",
      "volume": "2598483"
    },
    {
      "date": "2023-02-27",
      "open": "4.525",
      "high": "4.67",
      "low": "4.47",
      "close": "4.59",
      "volume": "3518763"
    },
    {
      "date": "2023-02-28",
      "open": "4.55",
      "high": "4.64",
      "low": "4.48",
      "close": "4.50",
      "volume": "4606099"
    },
    {
      "date": "2023-03-01",
      "open": "4.45",
      "high": "4.515",
      "low": "4.1715",
      "close": "4.40",
      "volume": "6103326"
    },
    {
      "date": "2023-03-02",
      "open": "4.35",
      "high": "4.355",
      "low": "4.18",
      "close": "4.24",
      "volume": "4341914"
    },
    {
      "date": "2023-03-03",
      "open": "4.24",
      "high": "4.58",
      "low": "4.22",
      "close": "4.57",
      "volume": "4576183"
    },
    {
      "date": "2023-03-06",
      "open": "4.58",
      "high": "4.60",
      "low": "4.39",
      "close": "4.43",
      "volume": "3422303"
    },
    {
      "date": "2023-03-07",
      "open": "4.43",
      "high": "4.49",
      "low": "4.34",
      "close": "4.40",
      "volume": "2061857"
    },
    {
      "date": "2023-03-08",
      "open": "4.39",
      "high": "4.395",
      "low": "4.26",
      "close": "4.29",
      "volume": "2063151"
    },
    {
      "date": "2023-03-09",
      "open": "4.26",
      "high": "4.35",
      "low": "4.07",
      "close": "4.08",
      "volume": "2924127"
    },
    {
      "date": "2023-03-10",
      "open": "4.05",
      "high": "4.07",
      "low": "3.78",
      "close": "3.91",
      "volume": "6357609"
    },
    {
      "date": "2023-03-13",
      "open": "3.79",
      "high": "4.005",
      "low": "3.70",
      "close": "3.94",
      "volume": "4392785"
    },
    {
      "date": "2023-03-14",
      "open": "4.055",
      "high": "4.0622",
      "low": "3.84",
      "close": "3.89",
      "volume": "3162805"
    },
    {
      "date": "2023-03-15",
      "open": "3.835",
      "high": "3.94",
      "low": "3.77",
      "close": "3.92",
      "volume": "3826893"
    },
    {
      "date": "2023-03-16",
      "open": "3.86",
      "high": "4.00",
      "low": "3.77",
      "close": "3.96",
      "volume": "2420834"
    },
    {
      "date": "2023-03-17",
      "open": "3.97",
      "high": "4.02",
      "low": "3.8401",
      "close": "3.88",
      "volume": "3314340"
    },
    {
      "date": "2023-03-20",
      "open": "3.90",
      "high": "3.95",
      "low": "3.80",
      "close": "3.85",
      "volume": "3171467"
    },
    {
      "date": "2023-03-21",
      "open": "3.92",
      "high": "3.98",
      "low": "3.8144",
      "close": "3.95",
      "volume": "2856099"
    },
    {
      "date": "2023-03-22",
      "open": "3.92",
      "high": "3.99",
      "low": "3.85",
      "close": "3.85",
      "volume": "2785725"
    },
    {
      "date": "2023-03-23",
      "open": "3.87",
      "high": "3.99",
      "low": "3.81",
      "close": "3.85",
      "volume": "2563213"
    },
    {
      "date": "2023-03-24",
      "open": "3.86",
      "high": "3.94",
      "low": "3.69",
      "close": "3.93",
      "volume": "4178187"
    },
    {
      "date": "2023-03-27",
      "open": "4.00",
      "high": "4.16",
      "low": "3.925",
      "close": "3.93",
      "volume": "2904925"
    },
    {
      "date": "2023-03-28",
      "open": "3.92",
      "high": "3.98",
      "low": "3.85",
      "close": "3.89",
      "volume": "1673084"
    },
    {
      "date": "2023-03-29",
      "open": "3.95",
      "high": "3.98",
      "low": "3.86",
      "close": "3.96",
      "volume": "2634032"
    },
    {
      "date": "2023-03-30",
      "open": "3.99",
      "high": "4.06",
      "low": "3.88",
      "close": "3.95",
      "volume": "2426293"
    },
    {
      "date": "2023-03-31",
      "open": "3.95",
      "high": "4.165",
      "low": "3.915",
      "close": "4.04",
      "volume": "3511211"
    },
    {
      "date": "2023-04-03",
      "open": "4.05",
      "high": "4.10",
      "low": "3.96",
      "close": "4.04",
      "volume": "1868846"
    },
    {
      "date": "2023-04-04",
      "open": "4.075",
      "high": "4.075",
      "low": "3.83",
      "close": "3.87",
      "volume": "3308286"
    },
    {
      "date": "2023-04-05",
      "open": "3.87",
      "high": "3.88",
      "low": "3.65",
      "close": "3.67",
      "volume": "4079666"
    },
    {
      "date": "2023-04-06",
      "open": "3.69",
      "high": "3.77",
      "low": "3.62",
      "close": "3.77",
      "volume": "3058357"
    },
    {
      "date": "2023-04-10",
      "open": "3.73",
      "high": "4.01",
      "low": "3.72",
      "close": "4.00",
      "volume": "4070698"
    },
    {
      "date": "2023-04-11",
      "open": "4.05",
      "high": "4.11",
      "low": "3.99",
      "close": "4.07",
      "volume": "2798680"
    },
    {
      "date": "2023-04-12",
      "open": "4.13",
      "high": "4.15",
      "low": "3.94",
      "close": "3.96",
      "volume": "2632105"
    },
    {
      "date": "2023-04-13",
      "open": "4.03",
      "high": "4.15",
      "low": "3.99",
      "close": "4.11",
      "volume": "2111447"
    },
    {
      "date": "2023-04-14",
      "open": "4.09",
      "high": "4.10",
      "low": "3.935",
      "close": "4.02",
      "volume": "2221941"
    },
    {
      "date": "2023-04-17",
      "open": "4.01",
      "high": "4.21",
      "low": "3.98",
      "close": "4.14",
      "volume": "2415017"
    },
    {
      "date": "2023-04-18",
      "open": "4.17",
      "high": "4.17",
      "low": "4.03",
      "close": "4.08",
      "volume": "2292371"
    },
    {
      "date": "2023-04-19",
      "open": "4.03",
      "high": "4.06",
      "low": "3.96",
      "close": "4.00",
      "volume": "2416833"
    },
    {
      "date": "2023-04-20",
      "open": "3.985",
      "high": "4.0299",
      "low": "3.88",
      "close": "3.95",
      "volume": "3870043"
    },
    {
      "date": "2023-04-21",
      "open": "3.95",
      "high": "4.0107",
      "low": "3.93",
      "close": "4.00",
      "volume": "2115637"
    },
    {
      "date": "2023-04-24",
      "open": "4.01",
      "high": "4.07",
      "low": "3.88",
      "close": "3.92",
      "volume": "2158185"
    },
    {
      "date": "2023-04-25",
      "open": "3.88",
      "high": "3.90",
      "low": "3.7623",
      "close": "3.81",
      "volume": "2263507"
    },
    {
      "date": "2023-04-26",
      "open": "3.82",
      "high": "3.88",
      "low": "3.74",
      "close": "3.77",
      "volume": "2392837"
    },
    {
      "date": "2023-04-27",
      "open": "3.82",
      "high": "3.90",
      "low": "3.78",
      "close": "3.90",
      "volume": "1889880"
    },
    {
      "date": "2023-04-28",
      "open": "3.87",
      "high": "3.945",
      "low": "3.84",
      "close": "3.92",
      "volume": "1862033"
    },
    {
      "date": "2023-05-01",
      "open": "3.92",
      "high": "3.985",
      "low": "3.84",
      "close": "3.88",
      "volume": "1657071"
    },
    {
      "date": "2023-05-02",
      "open": "3.86",
      "high": "3.86",
      "low": "3.755",
      "close": "3.77",
      "volume": "2227550"
    },
    {
      "date": "2023-05-03",
      "open": "3.81",
      "high": "4.01",
      "low": "3.77",
      "close": "3.91",
      "volume": "3924203"
    },
    {
      "date": "2023-05-04",
      "open": "3.90",
      "high": "3.93",
      "low": "3.83",
      "close": "3.88",
      "volume": "2563427"
    },
    {
      "date": "2023-05-05",
      "open": "3.80",
      "high": "3.91",
      "low": "3.78",
      "close": "3.85",
      "volume": "3309171"
    },
    {
      "date": "2023-05-08",
      "open": "3.92",
      "high": "3.94",
      "low": "3.83",
      "close": "3.85",
      "volume": "4072048"
    },
    {
      "date": "2023-05-09",
      "open": "3.83",
      "high": "4.02",
      "low": "3.76",
      "close": "3.94",
      "volume": "4784474"
    },
    {
      "date": "2023-05-10",
      "open": "4.05",
      "high": "4.20",
      "low": "3.85",
      "close": "4.12",
      "volume": "6138672"
    },
    {
      "date": "2023-05-11",
      "open": "4.12",
      "high": "4.39",
      "low": "4.04",
      "close": "4.10",
      "volume": "4852946"
    },
    {
      "date": "2023-05-12",
      "open": "4.14",
      "high": "4.26",
      "low": "4.05",
      "close": "4.12",
      "volume": "3631487"
    },
    {
      "date": "2023-05-15",
      "open": "4.20",
      "high": "4.38",
      "low": "4.07",
      "close": "4.34",
      "volume": "4372551"
    },
    {
      "date": "2023-05-16",
      "open": "4.22",
      "high": "4.36",
      "low": "4.22",
      "close": "4.28",
      "volume": "3355852"
    },
    {
      "date": "2023-05-17",
      "open": "4.33",
      "high": "4.61",
      "low": "4.26",
      "close": "4.50",
      "volume": "5290131"
    },
    {
      "date": "2023-05-18",
      "open": "4.51",
      "high": "4.68",
      "low": "4.45",
      "close": "4.65",
      "volume": "4189540"
    },
    {
      "date": "2023-05-19",
      "open": "4.70",
      "high": "4.70",
      "low": "4.55",
      "close": "4.67",
      "volume": "3961728"
    },
    {
      "date": "2023-05-22",
      "open": "4.70",
      "high": "5.015",
      "low": "4.69",
      "close": "4.95",
      "volume": "4460160"
    },
    {
      "date": "2023-05-23",
      "open": "4.80",
      "high": "4.897",
      "low": "4.45",
      "close": "4.52",
      "volume": "7344705"
    },
    {
      "date": "2023-05-24",
      "open": "4.55",
      "high": "4.65",
      "low": "4.36",
      "close": "4.63",
      "volume": "4342287"
    },
    {
      "date": "2023-05-25",
      "open": "4.65",
      "high": "4.70",
      "low": "4.455",
      "close": "4.59",
      "volume": "3260768"
    },
    {
      "date": "2023-05-26",
      "open": "4.59",
      "high": "4.60",
      "low": "4.38",
      "close": "4.45",
      "volume": "3207745"
    },
    {
      "date": "2023-05-30",
      "open": "4.51",
      "high": "4.6599",
      "low": "4.50",
      "close": "4.59",
      "volume": "2618613"
    },
    {
      "date": "2023-05-31",
      "open": "4.56",
      "high": "4.61",
      "low": "4.47",
      "close": "4.58",
      "volume": "4964565"
    },
    {
      "date": "2023-06-01",
      "open": "4.62",
      "high": "4.78",
      "low": "4.525",
      "close": "4.74",
      "volume": "3076837"
    },
    {
      "date": "2023-06-02",
      "open": "4.80",
      "high": "4.925",
      "low": "4.7615",
      "close": "4.90",
      "volume": "2962800"
    },
    {
      "date": "2023-06-05",
      "open": "4.85",
      "high": "4.95",
      "low": "4.79",
      "close": "4.90",
      "volume": "3029188"
    },
    {
      "date": "2023-06-06",
      "open": "4.90",
      "high": "5.19",
      "low": "4.895",
      "close": "5.18",
      "volume": "3947680"
    },
    {
      "date": "2023-06-07",
      "open": "5.24",
      "high": "5.41",
      "low": "5.12",
      "close": "5.13",
      "volume": "4077765"
    },
    {
      "date": "2023-06-08",
      "open": "5.14",
      "high": "5.28",
      "low": "5.04",
      "close": "5.28",
      "volume": "2837316"
    },
    {
      "date": "2023-06-09",
      "open": "5.30",
      "high": "5.37",
      "low": "5.17",
      "close": "5.22",
      "volume": "3178722"
    },
    {
      "date": "2023-06-12",
      "open": "5.24",
      "high": "5.36",
      "low": "5.1022",
      "close": "5.32",
      "volume": "3247821"
    },
    {
      "date": "2023-06-13",
      "open": "5.34",
      "high": "6.10",
      "low": "5.335",
      "close": "5.94",
      "volume": "8253938"
    },
    {
      "date": "2023-06-14",
      "open": "5.96",
      "high": "6.04",
      "low": "5.585",
      "close": "5.69",
      "volume": "5355773"
    },
    {
      "date": "2023-06-15",
      "open": "5.64",
      "high": "5.79",
      "low": "5.48",
      "close": "5.68",
      "volume": "3923362"
    },
    {
      "date": "2023-06-16",
      "open": "5.80",
      "high": "5.825",
      "low": "5.48",
      "close": "5.60",
      "volume": "10221100"
    },
    {
      "date": "2023-06-20",
      "open": "5.65",
      "high": "5.94",
      "low": "5.61",
      "close": "5.81",
      "volume": "4317612"
    },
    {
      "date": "2023-06-21",
      "open": "5.75",
      "high": "5.945",
      "low": "5.65",
      "close": "5.90",
      "volume": "3377971"
    },
    {
      "date": "2023-06-22",
      "open": "5.86",
      "high": "5.87",
      "low": "5.57",
      "close": "5.79",
      "volume": "2934620"
    },
    {
      "date": "2023-06-23",
      "open": "5.72",
      "high": "5.7361",
      "low": "5.52",
      "close": "5.54",
      "volume": "12060810"
    },
    {
      "date": "2023-06-26",
      "open": "5.55",
      "high": "5.665",
      "low": "5.36",
      "close": "5.37",
      "volume": "3081287"
    },
    {
      "date": "2023-06-27",
      "open": "5.38",
      "high": "5.525",
      "low": "5.31",
      "close": "5.50",
      "volume": "2327561"
    },
    {
      "date": "2023-06-28",
      "open": "5.56",
      "high": "6.005",
      "low": "5.51",
      "close": "5.87",
      "volume": "4342895"
    },
    {
      "date": "2023-06-29",
      "open": "5.88",
      "high": "6.06",
      "low": "5.795",
      "close": "5.98",
      "volume": "3801777"
    },
    {
      "date": "2023-06-30",
      "open": "6.06",
      "high": "6.14",
      "low": "5.95",
      "close": "6.00",
      "volume": "5658415"
    },
    {
      "date": "2023-07-03",
      "open": "6.03",
      "high": "6.065",
      "low": "5.94",
      "close": "5.98",
      "volume": "2907326"
    },
    {
      "date": "2023-07-05",
      "open": "5.98",
      "high": "6.02",
      "low": "5.825",
      "close": "5.86",
      "volume": "3347338"
    },
    {
      "date": "2023-07-06",
      "open": "5.76",
      "high": "5.77",
      "low": "5.53",
      "close": "5.60",
      "volume": "2777556"
    },
    {
      "date": "2023-07-07",
      "open": "5.62",
      "high": "5.80",
      "low": "5.62",
      "close": "5.73",
      "volume": "2238906"
    },
    {
      "date": "2023-07-10",
      "open": "5.70",
      "high": "5.98",
      "low": "5.68",
      "close": "5.97",
      "volume": "3618474"
    },
    {
      "date": "2023-07-11",
      "open": "6.01",
      "high": "6.25",
      "low": "5.85",
      "close": "6.18",
      "volume": "7450701"
    },
    {
      "date": "2023-07-12",
      "open": "6.35",
      "high": "6.42",
      "low": "5.90",
      "close": "6.07",
      "volume": "5752274"
    },
    {
      "date": "2023-07-13",
      "open": "6.12",
      "high": "6.82",
      "low": "6.12",
      "close": "6.64",
      "volume": "8664464"
    },
    {
      "date": "2023-07-14",
      "open": "6.73",
      "high": "6.84",
      "low": "6.285",
      "close": "6.32",
      "volume": "5086681"
    },
    {
      "date": "2023-07-17",
      "open": "6.33",
      "high": "6.935",
      "low": "6.2015",
      "close": "6.89",
      "volume": "4946655"
    },
    {
      "date": "2023-07-18",
      "open": "7.06",
      "high": "7.8699",
      "low": "7.00",
      "close": "7.83",
      "volume": "13228900"
    },
    {
      "date": "2023-07-19",
      "open": "7.88",
      "high": "8.05",
      "low": "7.61",
      "close": "7.93",
      "volume": "10581630"
    },
    {
      "date": "2023-07-20",
      "open": "7.86",
      "high": "8.03",
      "low": "7.56",
      "close": "7.81",
      "volume": "6236487"
    },
    {
      "date": "2023-07-21",
      "open": "7.87",
      "high": "7.89",
      "low": "7.36",
      "close": "7.50",
      "volume": "6228699"
    },
    {
      "date": "2023-07-24",
      "open": "7.47",
      "high": "7.50",
      "low": "7.27",
      "close": "7.39",
      "volume": "4197320"
    },
    {
      "date": "2023-07-25",
      "open": "7.52",
      "high": "7.7899",
      "low": "7.52",
      "close": "7.62",
      "volume": "5847527"
    },
    {
      "date": "2023-07-26",
      "open": "7.50",
      "high": "7.53",
      "low": "6.98",
      "close": "7.14",
      "volume": "7082607"
    },
    {
      "date": "2023-07-27",
      "open": "7.29",
      "high": "7.29",
      "low": "6.71",
      "close": "6.73",
      "volume": "6190749"
    },
    {
      "date": "2023-07-28",
      "open": "6.85",
      "high": "7.13",
      "low": "6.85",
      "close": "7.10",
      "volume": "4373152"
    },
    {
      "date": "2023-07-31",
      "open": "7.11",
      "high": "7.395",
      "low": "7.09",
      "close": "7.37",
      "volume": "4816467"
    },
    {
      "date": "2023-08-01",
      "open": "7.26",
      "high": "7.345",
      "low": "7.15",
      "close": "7.26",
      "volume": "2301257"
    },
    {
      "date": "2023-08-02",
      "open": "7.08",
      "high": "7.0995",
      "low": "6.805",
      "close": "6.98",
      "volume": "3715805"
    },
    {
      "date": "2023-08-03",
      "open": "6.89",
      "high": "7.14",
      "low": "6.80",
      "close": "7.03",
      "volume": "2917708"
    },
    {
      "date": "2023-08-04",
      "open": "7.05",
      "high": "7.14",
      "low": "6.8004",
      "close": "6.83",
      "volume": "3034410"
    },
    {
      "date": "2023-08-07",
      "open": "6.87",
      "high": "6.88",
      "low": "6.40",
      "close": "6.59",
      "volume": "4534057"
    },
    {
      "date": "2023-08-08",
      "open": "6.424",
      "high": "6.74",
      "low": "6.27",
      "close": "6.66",
      "volume": "4704179"
    },
    {
      "date": "2023-08-09",
      "open": "7.36",
      "high": "7.49",
      "low": "6.15",
      "close": "6.45",
      "volume": "7997675"
    },
    {
      "date": "2023-08-10",
      "open": "6.51",
      "high": "6.6981",
      "low": "6.135",
      "close": "6.23",
      "volume": "4650576"
    },
    {
      "date": "2023-08-11",
      "open": "6.15",
      "high": "6.385",
      "low": "6.12",
      "close": "6.32",
      "volume": "2313176"
    },
    {
      "date": "2023-08-14",
      "open": "6.24",
      "high": "6.37",
      "low": "6.08",
      "close": "6.31",
      "volume": "2358912"
    },
    {
      "date": "2023-08-15",
      "open": "6.26",
      "high": "6.28",
      "low": "6.07",
      "close": "6.09",
      "volume": "2739196"
    },
    {
      "date": "2023-08-16",
      "open": "6.03",
      "high": "6.105",
      "low": "5.87",
      "close": "5.88",
      "volume": "3133090"
    },
    {
      "date": "2023-08-17",
      "open": "5.90",
      "high": "5.95",
      "low": "5.55",
      "close": "5.56",
      "volume": "4678236"
    },
    {
      "date": "2023-08-18",
      "open": "5.43",
      "high": "5.9299",
      "low": "5.36",
      "close": "5.86",
      "volume": "4287672"
    },
    {
      "date": "2023-08-21",
      "open": "5.94",
      "high": "5.98",
      "low": "5.82",
      "close": "5.88",
      "volume": "2618672"
    },
    {
      "date": "2023-08-22",
      "open": "5.93",
      "high": "6.00",
      "low": "5.655",
      "close": "5.83",
      "volume": "2379728"
    },
    {
      "date": "2023-08-23",
      "open": "5.83",
      "high": "6.01",
      "low": "5.83",
      "close": "5.93",
      "volume": "2294773"
    },
    {
      "date": "2023-08-24",
      "open": "6.03",
      "high": "6.0794",
      "low": "5.60",
      "close": "5.65",
      "volume": "2961239"
    },
    {
      "date": "2023-08-25",
      "open": "5.70",
      "high": "5.875",
      "low": "5.63",
      "close": "5.79",
      "volume": "2697234"
    },
    {
      "date": "2023-08-28",
      "open": "5.88",
      "high": "6.0299",
      "low": "5.831",
      "close": "5.93",
      "volume": "2290727"
    },
    {
      "date": "2023-08-29",
      "open": "5.87",
      "high": "6.27",
      "low": "5.84",
      "close": "6.17",
      "volume": "2886656"
    },
    {
      "date": "2023-08-30",
      "open": "6.16",
      "high": "6.45",
      "low": "6.1199",
      "close": "6.38",
      "volume": "2888646"
    },
    {
      "date": "2023-08-31",
      "open": "6.37",
      "high": "6.49",
      "low": "6.22",
      "close": "6.31",
      "volume": "3242224"
    },
    {
      "date": "2023-09-01",
      "open": "6.38",
      "high": "6.48",
      "low": "6.27",
      "close": "6.34",
      "volume": "2326432"
    },
    {
      "date": "2023-09-05",
      "open": "6.31",
      "high": "6.595",
      "low": "6.29",
      "close": "6.53",
      "volume": "2943792"
    },
    {
      "date": "2023-09-06",
      "open": "6.51",
      "high": "6.58",
      "low": "6.30",
      "close": "6.41",
      "volume": "2040159"
    },
    {
      "date": "2023-09-07",
      "open": "6.29",
      "high": "6.36",
      "low": "6.06",
      "close": "6.32",
      "volume": "2504603"
    },
    {
      "date": "2023-09-08",
      "open": "6.30",
      "high": "6.335",
      "low": "6.14",
      "close": "6.20",
      "volume": "2350360"
    },
    {
      "date": "2023-09-11",
      "open": "6.26",
      "high": "6.35",
      "low": "6.03",
      "close": "6.04",
      "volume": "3519954"
    },
    {
      "date": "2023-09-12",
      "open": "5.81",
      "high": "5.83",
      "low": "5.2724",
      "close": "5.305",
      "volume": "12847450"
    },
    {
      "date": "2023-09-13",
      "open": "5.465",
      "high": "5.48",
      "low": "5.23",
      "close": "5.365",
      "volume": "5675191"
    },
    {
      "date": "2023-09-14",
      "open": "5.36",
      "high": "5.43",
      "low": "5.21",
      "close": "5.26",
      "volume": "4963557"
    },
    {
      "date": "2023-09-15",
      "open": "5.25",
      "high": "5.285",
      "low": "5.06",
      "close": "5.12",
      "volume": "13269020"
    },
    {
      "date": "2023-09-18",
      "open": "5.10",
      "high": "5.22",
      "low": "5.02",
      "close": "5.04",
      "volume": "3402651"
    },
    {
      "date": "2023-09-19",
      "open": "4.26",
      "high": "4.7571",
      "low": "4.17",
      "close": "4.66",
      "volume": "17140810"
    },
    {
      "date": "2023-09-20",
      "open": "4.62",
      "high": "4.64",
      "low": "4.39",
      "close": "4.42",
      "volume": "6338896"
    },
    {
      "date": "2023-09-21",
      "open": "4.34",
      "high": "4.57",
      "low": "4.25",
      "close": "4.48",
      "volume": "5165065"
    },
    {
      "date": "2023-09-22",
      "open": "4.54",
      "high": "4.67",
      "low": "4.455",
      "close": "4.48",
      "volume": "3695933"
    },
    {
      "date": "2023-09-25",
      "open": "4.47",
      "high": "4.50",
      "low": "4.31",
      "close": "4.35",
      "volume": "4554185"
    },
    {
      "date": "2023-09-26",
      "open": "4.34",
      "high": "4.435",
      "low": "4.22",
      "close": "4.24",
      "volume": "3480290"
    },
    {
      "date": "2023-09-27",
      "open": "4.20",
      "high": "4.33",
      "low": "4.19",
      "close": "4.30",
      "volume": "4091295"
    },
    {
      "date": "2023-09-28",
      "open": "4.31",
      "high": "4.42",
      "low": "4.24",
      "close": "4.34",
      "volume": "3361744"
    },
    {
      "date": "2023-09-29",
      "open": "4.40",
      "high": "4.57",
      "low": "4.32",
      "close": "4.38",
      "volume": "3058283"
    },
    {
      "date": "2023-10-02",
      "open": "4.40",
      "high": "4.42",
      "low": "4.29",
      "close": "4.39",
      "volume": "2906979"
    },
    {
      "date": "2023-10-03",
      "open": "4.35",
      "high": "4.37",
      "low": "4.13",
      "close": "4.17",
      "volume": "3802053"
    },
    {
      "date": "2023-10-04",
      "open": "4.23",
      "high": "4.34",
      "low": "4.14",
      "close": "4.31",
      "volume": "2565520"
    },
    {
      "date": "2023-10-05",
      "open": "4.32",
      "high": "4.475",
      "low": "4.26",
      "close": "4.45",
      "volume": "2639290"
    },
    {
      "date": "2023-10-06",
      "open": "4.39",
      "high": "4.53",
      "low": "4.351",
      "close": "4.50",
      "volume": "3451096"
    },
    {
      "date": "2023-10-09",
      "open": "4.41",
      "high": "4.65",
      "low": "4.41",
      "close": "4.62",
      "volume": "3348766"
    },
    {
      "date": "2023-10-10",
      "open": "4.66",
      "high": "5.02",
      "low": "4.652",
      "close": "4.86",
      "volume": "4345349"
    },
    {
      "date": "2023-10-11",
      "open": "4.95",
      "high": "5.07",
      "low": "4.76",
      "close": "4.83",
      "volume": "3619975"
    },
    {
      "date": "2023-10-12",
      "open": "4.87",
      "high": "4.88",
      "low": "4.355",
      "close": "4.42",
      "volume": "4566748"
    },
    {
      "date": "2023-10-13",
      "open": "4.46",
      "high": "4.48",
      "low": "4.23",
      "close": "4.29",
      "volume": "3803410"
    },
    {
      "date": "2023-10-16",
      "open": "4.28",
      "high": "4.50",
      "low": "4.24",
      "close": "4.46",
      "volume": "3162760"
    },
    {
      "date": "2023-10-17",
      "open": "4.36",
      "high": "4.53",
      "low": "4.32",
      "close": "4.48",
      "volume": "2835592"
    },
    {
      "date": "2023-10-18",
      "open": "4.38",
      "high": "4.43",
      "low": "4.20",
      "close": "4.25",
      "volume": "2860805"
    },
    {
      "date": "2023-10-19",
      "open": "4.29",
      "high": "4.345",
      "low": "4.19",
      "close": "4.21",
      "volume": "2846709"
    },
    {
      "date": "2023-10-20",
      "open": "4.20",
      "high": "4.215",
      "low": "4.06",
      "close": "4.09",
      "volume": "3146766"
    },
    {
      "date": "2023-10-23",
      "open": "4.08",
      "high": "4.2298",
      "low": "4.00",
      "close": "4.11",
      "volume": "3143872"
    },
    {
      "date": "2023-10-24",
      "open": "4.19",
      "high": "4.28",
      "low": "4.105",
      "close": "4.14",
      "volume": "1977056"
    },
    {
      "date": "2023-10-25",
      "open": "4.09",
      "high": "4.19",
      "low": "4.06",
      "close": "4.09",
      "volume": "2225886"
    },
    {
      "date": "2023-10-26",
      "open": "4.21",
      "high": "4.3479",
      "low": "4.19",
      "close": "4.28",
      "volume": "3093817"
    },
    {
      "date": "2023-10-27",
      "open": "4.31",
      "high": "4.3661",
      "low": "4.14",
      "close": "4.16",
      "volume": "2275651"
    },
    {
      "date": "2023-10-30",
      "open": "4.20",
      "high": "4.28",
      "low": "4.11",
      "close": "4.20",
      "volume": "2317841"
    },
    {
      "date": "2023-10-31",
      "open": "4.19",
      "high": "4.25",
      "low": "4.115",
      "close": "4.23",
      "volume": "1947902"
    },
    {
      "date": "2023-11-01",
      "open": "4.21",
      "high": "4.26",
      "low": "4.12",
      "close": "4.24",
      "volume": "1998630"
    },
    {
      "date": "2023-11-02",
      "open": "4.33",
      "high": "4.64",
      "low": "4.33",
      "close": "4.59",
      "volume": "3824968"
    },
    {
      "date": "2023-11-03",
      "open": "4.71",
      "high": "4.81",
      "low": "4.59",
      "close": "4.61",
      "volume": "3381041"
    },
    {
      "date": "2023-11-06",
      "open": "4.63",
      "high": "4.65",
      "low": "4.33",
      "close": "4.35",
      "volume": "2412308"
    },
    {
      "date": "2023-11-07",
      "open": "4.33",
      "high": "4.51",
      "low": "4.27",
      "close": "4.50",
      "volume": "2078649"
    },
    {
      "date": "2023-11-08",
      "open": "4.52",
      "high": "4.52",
      "low": "4.35",
      "close": "4.36",
      "volume": "2413468"
    },
    {
      "date": "2023-11-09",
      "open": "4.54",
      "high": "4.55",
      "low": "4.21",
      "close": "4.28",
      "volume": "4978385"
    },
    {
      "date": "2023-11-10",
      "open": "4.32",
      "high": "4.40",
      "low": "4.21",
      "close": "4.37",
      "volume": "2553665"
    },
    {
      "date": "2023-11-13",
      "open": "4.38",
      "high": "4.39",
      "low": "4.26",
      "close": "4.33",
      "volume": "2034504"
    },
    {
      "date": "2023-11-14",
      "open": "4.50",
      "high": "4.64",
      "low": "4.20",
      "close": "4.32",
      "volume": "24910170"
    },
    {
      "date": "2023-11-15",
      "open": "4.38",
      "high": "4.65",
      "low": "4.31",
      "close": "4.40",
      "volume": "8002336"
    },
    {
      "date": "2023-11-16",
      "open": "4.37",
      "high": "4.40",
      "low": "4.14",
      "close": "4.22",
      "volume": "4810439"
    },
    {
      "date": "2023-11-17",
      "open": "4.26",
      "high": "4.305",
      "low": "4.15",
      "close": "4.21",
      "volume": "3915995"
    },
    {
      "date": "2023-11-20",
      "open": "4.29",
      "high": "4.39",
      "low": "4.26",
      "close": "4.31",
      "volume": "4659262"
    },
    {
      "date": "2023-11-21",
      "open": "4.32",
      "high": "4.32",
      "low": "4.17",
      "close": "4.21",
      "volume": "2836287"
    },
    {
      "date": "2023-11-22",
      "open": "4.22",
      "high": "4.31",
      "low": "4.19",
      "close": "4.26",
      "volume": "2594577"
    },
    {
      "date": "2023-11-24",
      "open": "4.28",
      "high": "4.41",
      "low": "4.20",
      "close": "4.38",
      "volume": "1984894"
    },
    {
      "date": "2023-11-27",
      "open": "4.37",
      "high": "4.41",
      "low": "4.25",
      "close": "4.27",
      "volume": "2789111"
    },
    {
      "date": "2023-11-28",
      "open": "4.30",
      "high": "4.41",
      "low": "4.16",
      "close": "4.40",
      "volume": "3847769"
    },
    {
      "date": "2023-11-29",
      "open": "4.50",
      "high": "4.64",
      "low": "4.35",
      "close": "4.39",
      "volume": "4889973"
    },
    {
      "date": "2023-11-30",
      "open": "4.41",
      "high": "4.505",
      "low": "4.34",
      "close": "4.38",
      "volume": "3073684"
    },
    {
      "date": "2023-12-01",
      "open": "4.40",
      "high": "4.555",
      "low": "4.36",
      "close": "4.46",
      "volume": "4429178"
    },
    {
      "date": "2023-12-04",
      "open": "4.46",
      "high": "4.59",
      "low": "4.45",
      "close": "4.58",
      "volume": "2843472"
    },
    {
      "date": "2023-12-05",
      "open": "4.54",
      "high": "4.60",
      "low": "4.42",
      "close": "4.45",
      "volume": "3022059"
    },
    {
      "date": "2023-12-06",
      "open": "4.48",
      "high": "4.61",
      "low": "4.45",
      "close": "4.46",
      "volume": "2256565"
    },
    {
      "date": "2023-12-07",
      "open": "4.51",
      "high": "4.71",
      "low": "4.465",
      "close": "4.70",
      "volume": "3745456"
    },
    {
      "date": "2023-12-08",
      "open": "4.76",
      "high": "4.9313",
      "low": "4.72",
      "close": "4.80",
      "volume": "3203115"
    },
    {
      "date": "2023-12-11",
      "open": "4.79",
      "high": "4.84",
      "low": "4.6015",
      "close": "4.66",
      "volume": "3222138"
    },
    {
      "date": "2023-12-12",
      "open": "4.63",
      "high": "4.67",
      "low": "4.48",
      "close": "4.60",
      "volume": "3180439"
    },
    {
      "date": "2023-12-13",
      "open": "4.60",
      "high": "4.93",
      "low": "4.53",
      "close": "4.93",
      "volume": "4221488"
    },
    {
      "date": "2023-12-14",
      "open": "5.15",
      "high": "5.4786",
      "low": "5.03",
      "close": "5.17",
      "volume": "6583197"
    },
    {
      "date": "2023-12-15",
      "open": "4.99",
      "high": "5.07",
      "low": "4.60",
      "close": "4.61",
      "volume": "15336500"
    },
    {
      "date": "2023-12-18",
      "open": "4.68",
      "high": "4.69",
      "low": "4.44",
      "close": "4.49",
      "volume": "6468214"
    },
    {
      "date": "2023-12-19",
      "open": "4.54",
      "high": "4.69",
      "low": "4.5287",
      "close": "4.69",
      "volume": "5075985"
    },
    {
      "date": "2023-12-20",
      "open": "4.68",
      "high": "4.75",
      "low": "4.39",
      "close": "4.41",
      "volume": "5020804"
    },
    {
      "date": "2023-12-21",
      "open": "4.49",
      "high": "4.54",
      "low": "4.34",
      "close": "4.43",
      "volume": "8652409"
    },
    {
      "date": "2023-12-22",
      "open": "5.09",
      "high": "5.76",
      "low": "4.94",
      "close": "5.44",
      "volume": "51904990"
    },
    {
      "date": "2023-12-26",
      "open": "5.635",
      "high": "5.83",
      "low": "5.3818",
      "close": "5.64",
      "volume": "18716500"
    },
    {
      "date": "2023-12-27",
      "open": "5.65",
      "high": "5.81",
      "low": "5.555",
      "close": "5.74",
      "volume": "8655127"
    },
    {
      "date": "2023-12-28",
      "open": "5.71",
      "high": "6.1399",
      "low": "5.65",
      "close": "5.79",
      "volume": "11186680"
    },
    {
      "date": "2023-12-29",
      "open": "5.78",
      "high": "5.78",
      "low": "5.44",
      "close": "5.53",
      "volume": "9211956"
    },
    {
      "date": "2024-01-02",
      "open": "5.45",
      "high": "5.57",
      "low": "5.27",
      "close": "5.31",
      "volume": "6728259"
    },
    {
      "date": "2024-01-03",
      "open": "5.17",
      "high": "5.21",
      "low": "5.05",
      "close": "5.10",
      "volume": "6560048"
    },
    {
      "date": "2024-01-04",
      "open": "5.12",
      "high": "5.5501",
      "low": "5.10",
      "close": "5.47",
      "volume": "7896187"
    },
    {
      "date": "2024-01-05",
      "open": "5.45",
      "high": "5.615",
      "low": "5.36",
      "close": "5.40",
      "volume": "5860546"
    },
    {
      "date": "2024-01-08",
      "open": "5.42",
      "high": "5.65",
      "low": "5.32",
      "close": "5.55",
      "volume": "6530831"
    },
    {
      "date": "2024-01-09",
      "open": "5.66",
      "high": "5.67",
      "low": "5.40",
      "close": "5.45",
      "volume": "6822537"
    },
    {
      "date": "2024-01-10",
      "open": "5.45",
      "high": "5.4783",
      "low": "5.27",
      "close": "5.34",
      "volume": "5999249"
    },
    {
      "date": "2024-01-11",
      "open": "5.30",
      "high": "5.32",
      "low": "5.06",
      "close": "5.16",
      "volume": "6273160"
    },
    {
      "date": "2024-01-12",
      "open": "5.19",
      "high": "5.35",
      "low": "5.11",
      "close": "5.17",
      "volume": "4361582"
    },
    {
      "date": "2024-01-16",
      "open": "5.11",
      "high": "5.16",
      "low": "4.88",
      "close": "4.94",
      "volume": "6317870"
    },
    {
      "date": "2024-01-17",
      "open": "4.90",
      "high": "5.015",
      "low": "4.8555",
      "close": "4.92",
      "volume": "4845566"
    },
    {
      "date": "2024-01-18",
      "open": "5.00",
      "high": "5.05",
      "low": "4.77",
      "close": "4.85",
      "volume": "4912931"
    },
    {
      "date": "2024-01-19",
      "open": "4.90",
      "high": "4.90",
      "low": "4.69",
      "close": "4.86",
      "volume": "4340320"
    },
    {
      "date": "2024-01-22",
      "open": "4.90",
      "high": "5.07",
      "low": "4.85",
      "close": "5.05",
      "volume": "5269768"
    },
    {
      "date": "2024-01-23",
      "open": "5.10",
      "high": "5.22",
      "low": "5.035",
      "close": "5.08",
      "volume": "3484596"
    },
    {
      "date": "2024-01-24",
      "open": "5.17",
      "high": "5.245",
      "low": "4.97",
      "close": "5.03",
      "volume": "3415962"
    },
    {
      "date": "2024-01-25",
      "open": "5.11",
      "high": "5.11",
      "low": "4.83",
      "close": "4.92",
      "volume": "4034878"
    },
    {
      "date": "2024-01-26",
      "open": "4.94",
      "high": "5.02",
      "low": "4.85",
      "close": "4.88",
      "volume": "2506188"
    },
    {
      "date": "2024-01-29",
      "open": "4.88",
      "high": "5.14",
      "low": "4.88",
      "close": "5.14",
      "volume": "3040108"
    },
    {
      "date": "2024-01-30",
      "open": "5.08",
      "high": "5.11",
      "low": "4.92",
      "close": "4.98",
      "volume": "3265772"
    },
    {
      "date": "2024-01-31",
      "open": "4.975",
      "high": "5.16",
      "low": "4.85",
      "close": "4.85",
      "volume": "5797092"
    },
    {
      "date": "2024-02-01",
      "open": "4.19",
      "high": "4.29",
      "low": "3.89",
      "close": "4.02",
      "volume": "61536960"
    },
    {
      "date": "2024-02-02",
      "open": "4.01",
      "high": "4.02",
      "low": "3.92",
      "close": "3.975",
      "volume": "47872620"
    },
    {
      "date": "2024-02-05",
      "open": "3.98",
      "high": "4.11",
      "low": "3.95",
      "close": "4.07",
      "volume": "11193080"
    },
    {
      "date": "2024-02-06",
      "open": "4.04",
      "high": "4.26",
      "low": "4.03",
      "close": "4.26",
      "volume": "10817050"
    },
    {
      "date": "2024-02-07",
      "open": "4.29",
      "high": "4.47",
      "low": "4.19",
      "close": "4.27",
      "volume": "8081276"
    },
    {
      "date": "2024-02-08",
      "open": "4.28",
      "high": "4.3594",
      "low": "4.23",
      "close": "4.30",
      "volume": "6020072"
    },
    {
      "date": "2024-02-09",
      "open": "4.39",
      "high": "4.42",
      "low": "4.24",
      "close": "4.34",
      "volume": "6984726"
    },
    {
      "date": "2024-02-12",
      "open": "4.435",
      "high": "4.79",
      "low": "4.435",
      "close": "4.72",
      "volume": "15404890"
    },
    {
      "date": "2024-02-13",
      "open": "4.58",
      "high": "4.65",
      "low": "4.38",
      "close": "4.44",
      "volume": "8760413"
    },
    {
      "date": "2024-02-14",
      "open": "4.57",
      "high": "4.82",
      "low": "4.39",
      "close": "4.80",
      "volume": "10111760"
    },
    {
      "date": "2024-02-15",
      "open": "4.875",
      "high": "5.035",
      "low": "4.80",
      "close": "4.89",
      "volume": "8775648"
    },
    {
      "date": "2024-02-16",
      "open": "4.90",
      "high": "5.08",
      "low": "4.84",
      "close": "4.89",
      "volume": "7296774"
    },
    {
      "date": "2024-02-20",
      "open": "4.92",
      "high": "5.10",
      "low": "4.79",
      "close": "4.83",
      "volume": "7477612"
    },
    {
      "date": "2024-02-21",
      "open": "4.79",
      "high": "4.805",
      "low": "4.62",
      "close": "4.64",
      "volume": "5457639"
    },
    {
      "date": "2024-02-22",
      "open": "4.71",
      "high": "4.75",
      "low": "4.43",
      "close": "4.44",
      "volume": "8943699"
    },
    {
      "date": "2024-02-23",
      "open": "4.46",
      "high": "4.53",
      "low": "4.36",
      "close": "4.38",
      "volume": "6560090"
    },
    {
      "date": "2024-02-26",
      "open": "4.39",
      "high": "4.60",
      "low": "4.35",
      "close": "4.57",
      "volume": "7252731"
    },
    {
      "date": "2024-02-27",
      "open": "4.60",
      "high": "4.795",
      "low": "4.57",
      "close": "4.71",
      "volume": "11001930"
    },
    {
      "date": "2024-02-28",
      "open": "4.42",
      "high": "4.77",
      "low": "4.11",
      "close": "4.59",
      "volume": "11858750"
    },
    {
      "date": "2024-02-29",
      "open": "4.69",
      "high": "4.81",
      "low": "4.49",
      "close": "4.585",
      "volume": "11037500"
    },
    {
      "date": "2024-03-01",
      "open": "4.63",
      "high": "4.67",
      "low": "4.50",
      "close": "4.54",
      "volume": "5118678"
    },
    {
      "date": "2024-03-04",
      "open": "4.62",
      "high": "4.70",
      "low": "4.39",
      "close": "4.43",
      "volume": "6287062"
    },
    {
      "date": "2024-03-05",
      "open": "4.39",
      "high": "4.39",
      "low": "4.17",
      "close": "4.24",
      "volume": "8795502"
    },
    {
      "date": "2024-03-06",
      "open": "4.30",
      "high": "4.47",
      "low": "4.26",
      "close": "4.30",
      "volume": "5275289"
    },
    {
      "date": "2024-03-07",
      "open": "4.34",
      "high": "4.44",
      "low": "4.29",
      "close": "4.43",
      "volume": "4794905"
    },
    {
      "date": "2024-03-08",
      "open": "4.47",
      "high": "4.53",
      "low": "4.34",
      "close": "4.42",
      "volume": "4892045"
    },
    {
      "date": "2024-03-11",
      "open": "4.44",
      "high": "4.725",
      "low": "4.44",
      "close": "4.48",
      "volume": "7305379"
    },
    {
      "date": "2024-03-12",
      "open": "4.34",
      "high": "4.375",
      "low": "4.23",
      "close": "4.34",
      "volume": "8475587"
    },
    {
      "date": "2024-03-13",
      "open": "4.34",
      "high": "4.45",
      "low": "4.285",
      "close": "4.29",
      "volume": "7219995"
    },
    {
      "date": "2024-03-14",
      "open": "4.28",
      "high": "4.2975",
      "low": "4.11",
      "close": "4.17",
      "volume": "7492905"
    },
    {
      "date": "2024-03-15",
      "open": "4.14",
      "high": "4.27",
      "low": "4.11",
      "close": "4.12",
      "volume": "14500670"
    },
    {
      "date": "2024-03-18",
      "open": "4.16",
      "high": "4.16",
      "low": "3.97",
      "close": "4.00",
      "volume": "12878030"
    },
    {
      "date": "2024-03-19",
      "open": "4.00",
      "high": "4.10",
      "low": "3.98",
      "close": "4.06",
      "volume": "6529396"
    },
    {
      "date": "2024-03-20",
      "open": "4.01",
      "high": "4.10",
      "low": "3.95",
      "close": "4.03",
      "volume": "10242790"
    },
    {
      "date": "2024-03-21",
      "open": "4.11",
      "high": "4.28",
      "low": "4.05",
      "close": "4.09",
      "volume": "8974064"
    },
    {
      "date": "2024-03-22",
      "open": "4.06",
      "high": "4.12",
      "low": "4.00",
      "close": "4.05",
      "volume": "8715694"
    },
    {
      "date": "2024-03-25",
      "open": "4.07",
      "high": "4.20",
      "low": "4.06",
      "close": "4.08",
      "volume": "4500139"
    },
    {
      "date": "2024-03-26",
      "open": "4.10",
      "high": "4.185",
      "low": "4.05",
      "close": "4.06",
      "volume": "8577231"
    },
    {
      "date": "2024-03-27",
      "open": "4.10",
      "high": "4.15",
      "low": "4.05",
      "close": "4.14",
      "volume": "4884037"
    },
    {
      "date": "2024-03-28",
      "open": "4.13",
      "high": "4.23",
      "low": "4.09",
      "close": "4.11",
      "volume": "6250844"
    },
    {
      "date": "2024-04-01",
      "open": "4.13",
      "high": "4.14",
      "low": "4.03",
      "close": "4.08",
      "volume": "5843477"
    },
    {
      "date": "2024-04-02",
      "open": "4.03",
      "high": "4.03",
      "low": "3.8332",
      "close": "3.87",
      "volume": "12248320"
    },
    {
      "date": "2024-04-03",
      "open": "3.90",
      "high": "3.95",
      "low": "3.80",
      "close": "3.88",
      "volume": "7968882"
    },
    {
      "date": "2024-04-04",
      "open": "3.93",
      "high": "4.04",
      "low": "3.86",
      "close": "3.90",
      "volume": "6599813"
    },
    {
      "date": "2024-04-05",
      "open": "3.91",
      "high": "3.92",
      "low": "3.78",
      "close": "3.80",
      "volume": "9366369"
    },
    {
      "date": "2024-04-08",
      "open": "3.81",
      "high": "3.84",
      "low": "3.73",
      "close": "3.77",
      "volume": "6365134"
    },
    {
      "date": "2024-04-09",
      "open": "3.84",
      "high": "3.92",
      "low": "3.78",
      "close": "3.84",
      "volume": "5242361"
    },
    {
      "date": "2024-04-10",
      "open": "3.74",
      "high": "3.78",
      "low": "3.66",
      "close": "3.74",
      "volume": "7771430"
    },
    {
      "date": "2024-04-11",
      "open": "3.83",
      "high": "3.955",
      "low": "3.78",
      "close": "3.86",
      "volume": "7521131"
    },
    {
      "date": "2024-04-12",
      "open": "3.85",
      "high": "3.87",
      "low": "3.70",
      "close": "3.73",
      "volume": "8803045"
    },
    {
      "date": "2024-04-15",
      "open": "3.76",
      "high": "3.785",
      "low": "3.51",
      "close": "3.53",
      "volume": "15973750"
    },
    {
      "date": "2024-04-16",
      "open": "3.51",
      "high": "3.65",
      "low": "3.47",
      "close": "3.56",
      "volume": "7230973"
    },
    {
      "date": "2024-04-17",
      "open": "3.58",
      "high": "3.66",
      "low": "3.54",
      "close": "3.57",
      "volume": "4283854"
    },
    {
      "date": "2024-04-18",
      "open": "3.58",
      "high": "3.64",
      "low": "3.48",
      "close": "3.55",
      "volume": "5011490"
    },
    {
      "date": "2024-04-19",
      "open": "3.53",
      "high": "3.62",
      "low": "3.51",
      "close": "3.55",
      "volume": "5730346"
    },
    {
      "date": "2024-04-22",
      "open": "3.58",
      "high": "3.61",
      "low": "3.49",
      "close": "3.59",
      "volume": "5642325"
    },
    {
      "date": "2024-04-23",
      "open": "3.58",
      "high": "3.78",
      "low": "3.575",
      "close": "3.68",
      "volume": "5609680"
    },
    {
      "date": "2024-04-24",
      "open": "3.73",
      "high": "3.78",
      "low": "3.62",
      "close": "3.69",
      "volume": "6095203"
    },
    {
      "date": "2024-04-25",
      "open": "3.66",
      "high": "3.685",
      "low": "3.56",
      "close": "3.65",
      "volume": "5236162"
    },
    {
      "date": "2024-04-26",
      "open": "3.67",
      "high": "3.775",
      "low": "3.65",
      "close": "3.77",
      "volume": "5016457"
    },
    {
      "date": "2024-04-29",
      "open": "3.81",
      "high": "3.83",
      "low": "3.73",
      "close": "3.80",
      "volume": "3869197"
    },
    {
      "date": "2024-04-30",
      "open": "3.82",
      "high": "3.8351",
      "low": "3.71",
      "close": "3.76",
      "volume": "7577561"
    },
    {
      "date": "2024-05-01",
      "open": "3.76",
      "high": "3.98",
      "low": "3.72",
      "close": "3.85",
      "volume": "9613338"
    },
    {
      "date": "2024-05-02",
      "open": "3.90",
      "high": "3.955",
      "low": "3.81",
      "close": "3.95",
      "volume": "6283341"
    },
    {
      "date": "2024-05-03",
      "open": "4.00",
      "high": "4.08",
      "low": "3.96",
      "close": "4.00",
      "volume": "5417240"
    },
    {
      "date": "2024-05-06",
      "open": "4.06",
      "high": "4.12",
      "low": "4.025",
      "close": "4.06",
      "volume": "8227083"
    },
    {
      "date": "2024-05-07",
      "open": "3.90",
      "high": "3.99",
      "low": "3.655",
      "close": "3.97",
      "volume": "17275470"
    },
    {
      "date": "2024-05-08",
      "open": "3.88",
      "high": "4.12",
      "low": "3.82",
      "close": "4.10",
      "volume": "9529392"
    },
    {
      "date": "2024-05-09",
      "open": "4.128",
      "high": "4.30",
      "low": "4.11",
      "close": "4.26",
      "volume": "7792433"
    },
    {
      "date": "2024-05-10",
      "open": "4.10",
      "high": "4.20",
      "low": "3.975",
      "close": "4.11",
      "volume": "9940200"
    },
    {
      "date": "2024-05-13",
      "open": "4.16",
      "high": "4.46",
      "low": "4.15",
      "close": "4.16",
      "volume": "10483200"
    },
    {
      "date": "2024-05-14",
      "open": "4.24",
      "high": "4.58",
      "low": "4.24",
      "close": "4.56",
      "volume": "20583410"
    },
    {
      "date": "2024-05-15",
      "open": "4.60",
      "high": "4.64",
      "low": "4.315",
      "close": "4.34",
      "volume": "11808230"
    },
    {
      "date": "2024-05-16",
      "open": "4.34",
      "high": "4.445",
      "low": "4.22",
      "close": "4.24",
      "volume": "5501699"
    },
    {
      "date": "2024-05-17",
      "open": "4.24",
      "high": "4.30",
      "low": "4.18",
      "close": "4.25",
      "volume": "4909704"
    },
    {
      "date": "2024-05-20",
      "open": "4.29",
      "high": "4.435",
      "low": "4.235",
      "close": "4.40",
      "volume": "5456604"
    },
    {
      "date": "2024-05-21",
      "open": "4.38",
      "high": "4.53",
      "low": "4.35",
      "close": "4.46",
      "volume": "5936252"
    },
    {
      "date": "2024-05-22",
      "open": "4.47",
      "high": "4.4895",
      "low": "4.28",
      "close": "4.34",
      "volume": "4592586"
    },
    {
      "date": "2024-05-23",
      "open": "4.36",
      "high": "4.38",
      "low": "4.18",
      "close": "4.22",
      "volume": "5007321"
    },
    {
      "date": "2024-05-24",
      "open": "4.25",
      "high": "4.268",
      "low": "4.18",
      "close": "4.21",
      "volume": "5153828"
    },
    {
      "date": "2024-05-28",
      "open": "4.25",
      "high": "4.47",
      "low": "4.24",
      "close": "4.39",
      "volume": "7648444"
    },
    {
      "date": "2024-05-29",
      "open": "4.31",
      "high": "4.32",
      "low": "4.15",
      "close": "4.18",
      "volume": "6190245"
    },
    {
      "date": "2024-05-30",
      "open": "4.28",
      "high": "4.38",
      "low": "4.1715",
      "close": "4.33",
      "volume": "5056701"
    },
    {
      "date": "2024-05-31",
      "open": "4.32",
      "high": "4.415",
      "low": "4.22",
      "close": "4.37",
      "volume": "6454335"
    },
    {
      "date": "2024-06-03",
      "open": "4.40",
      "high": "4.45",
      "low": "4.26",
      "close": "4.33",
      "volume": "4725074"
    },
    {
      "date": "2024-06-04",
      "open": "4.28",
      "high": "4.31",
      "low": "4.23",
      "close": "4.28",
      "volume": "4188512"
    },
    {
      "date": "2024-06-05",
      "open": "4.33",
      "high": "4.44",
      "low": "4.26",
      "close": "4.44",
      "volume": "4798638"
    },
    {
      "date": "2024-06-06",
      "open": "4.38",
      "high": "4.44",
      "low": "4.32",
      "close": "4.37",
      "volume": "3247744"
    },
    {
      "date": "2024-06-07",
      "open": "4.31",
      "high": "4.44",
      "low": "4.28",
      "close": "4.44",
      "volume": "4053558"
    },
    {
      "date": "2024-06-10",
      "open": "4.38",
      "high": "4.62",
      "low": "4.335",
      "close": "4.56",
      "volume": "7097452"
    },
    {
      "date": "2024-06-11",
      "open": "4.55",
      "high": "4.60",
      "low": "4.41",
      "close": "4.57",
      "volume": "6532693"
    },
    {
      "date": "2024-06-12",
      "open": "4.71",
      "high": "4.94",
      "low": "4.62",
      "close": "4.64",
      "volume": "7816271"
    },
    {
      "date": "2024-06-13",
      "open": "4.695",
      "high": "4.705",
      "low": "4.5101",
      "close": "4.55",
      "volume": "4704539"
    },
    {
      "date": "2024-06-14",
      "open": "4.50",
      "high": "4.525",
      "low": "4.33",
      "close": "4.39",
      "volume": "4803287"
    },
    {
      "date": "2024-06-17",
      "open": "4.35",
      "high": "4.375",
      "low": "4.195",
      "close": "4.34",
      "volume": "7195189"
    },
    {
      "date": "2024-06-18",
      "open": "4.585",
      "high": "4.99",
      "low": "4.54",
      "close": "4.91",
      "volume": "19721320"
    },
    {
      "date": "2024-06-20",
      "open": "4.935",
      "high": "4.965",
      "low": "4.67",
      "close": "4.80",
      "volume": "12331670"
    },
    {
      "date": "2024-06-21",
      "open": "4.81",
      "high": "5.10",
      "low": "4.72",
      "close": "5.01",
      "volume": "22081210"
    },
    {
      "date": "2024-06-24",
      "open": "5.08",
      "high": "5.16",
      "low": "4.75",
      "close": "4.83",
      "volume": "11430280"
    },
    {
      "date": "2024-06-25",
      "open": "4.81",
      "high": "4.84",
      "low": "4.66",
      "close": "4.74",
      "volume": "6000201"
    },
    {
      "date": "2024-06-26",
      "open": "4.68",
      "high": "4.80",
      "low": "4.67",
      "close": "4.76",
      "volume": "4750625"
    },
    {
      "date": "2024-06-27",
      "open": "4.79",
      "high": "4.92",
      "low": "4.76",
      "close": "4.86",
      "volume": "4011825"
    },
    {
      "date": "2024-06-28",
      "open": "4.90",
      "high": "4.95",
      "low": "4.705",
      "close": "4.80",
      "volume": "15030060"
    },
    {
      "date": "2024-07-01",
      "open": "4.78",
      "high": "4.80",
      "low": "4.50",
      "close": "4.54",
      "volume": "7074427"
    },
    {
      "date": "2024-07-02",
      "open": "4.51",
      "high": "4.65",
      "low": "4.49",
      "close": "4.61",
      "volume": "5351873"
    },
    {
      "date": "2024-07-03",
      "open": "4.63",
      "high": "4.73",
      "low": "4.61",
      "close": "4.62",
      "volume": "2711688"
    },
    {
      "date": "2024-07-05",
      "open": "4.65",
      "high": "4.88",
      "low": "4.64",
      "close": "4.88",
      "volume": "4684030"
    },
    {
      "date": "2024-07-08",
      "open": "4.97",
      "high": "5.1195",
      "low": "4.92",
      "close": "4.97",
      "volume": "5084109"
    },
    {
      "date": "2024-07-09",
      "open": "4.97",
      "high": "5.085",
      "low": "4.91",
      "close": "5.08",
      "volume": "4808148"
    },
    {
      "date": "2024-07-10",
      "open": "5.15",
      "high": "5.245",
      "low": "5.03",
      "close": "5.13",
      "volume": "5289343"
    },
    {
      "date": "2024-07-11",
      "open": "5.22",
      "high": "5.35",
      "low": "5.15",
      "close": "5.33",
      "volume": "7586807"
    },
    {
      "date": "2024-07-12",
      "open": "5.39",
      "high": "5.68",
      "low": "5.38",
      "close": "5.65",
      "volume": "11371350"
    },
    {
      "date": "2024-07-15",
      "open": "5.59",
      "high": "5.765",
      "low": "5.36",
      "close": "5.72",
      "volume": "8167875"
    },
    {
      "date": "2024-07-16",
      "open": "5.825",
      "high": "5.84",
      "low": "5.51",
      "close": "5.63",
      "volume": "10333660"
    },
    {
      "date": "2024-07-17",
      "open": "5.45",
      "high": "5.605",
      "low": "5.34",
      "close": "5.45",
      "volume": "10461490"
    },
    {
      "date": "2024-07-18",
      "open": "5.50",
      "high": "5.55",
      "low": "5.1901",
      "close": "5.26",
      "volume": "6243974"
    },
    {
      "date": "2024-07-19",
      "open": "5.26",
      "high": "5.36",
      "low": "5.15",
      "close": "5.20",
      "volume": "3317965"
    },
    {
      "date": "2024-07-22",
      "open": "5.25",
      "high": "5.37",
      "low": "5.18",
      "close": "5.34",
      "volume": "4040321"
    },
    {
      "date": "2024-07-23",
      "open": "5.33",
      "high": "5.5199",
      "low": "5.30",
      "close": "5.40",
      "volume": "4069513"
    },
    {
      "date": "2024-07-24",
      "open": "5.31",
      "high": "5.465",
      "low": "5.19",
      "close": "5.21",
      "volume": "4038488"
    },
    {
      "date": "2024-07-25",
      "open": "5.12",
      "high": "5.40",
      "low": "5.09",
      "close": "5.25",
      "volume": "5001933"
    },
    {
      "date": "2024-07-26",
      "open": "5.34",
      "high": "5.46",
      "low": "5.30",
      "close": "5.40",
      "volume": "4424524"
    },
    {
      "date": "2024-07-29",
      "open": "5.42",
      "high": "5.50",
      "low": "5.2802",
      "close": "5.32",
      "volume": "3932544"
    },
    {
      "date": "2024-07-30",
      "open": "5.34",
      "high": "5.395",
      "low": "5.16",
      "close": "5.26",
      "volume": "4324909"
    },
    {
      "date": "2024-07-31",
      "open": "5.30",
      "high": "5.45",
      "low": "5.21",
      "close": "5.24",
      "volume": "5100743"
    },
    {
      "date": "2024-08-01",
      "open": "5.24",
      "high": "5.25",
      "low": "4.89",
      "close": "4.96",
      "volume": "7307544"
    },
    {
      "date": "2024-08-02",
      "open": "4.71",
      "high": "4.86",
      "low": "4.65",
      "close": "4.81",
      "volume": "8456408"
    },
    {
      "date": "2024-08-05",
      "open": "4.25",
      "high": "4.7401",
      "low": "4.20",
      "close": "4.66",
      "volume": "7152084"
    },
    {
      "date": "2024-08-06",
      "open": "4.81",
      "high": "4.86",
      "low": "4.625",
      "close": "4.715",
      "volume": "4073573"
    },
    {
      "date": "2024-08-07",
      "open": "4.82",
      "high": "4.82",
      "low": "4.55",
      "close": "4.58",
      "volume": "4765710"
    },
    {
      "date": "2024-08-08",
      "open": "4.68",
      "high": "4.93",
      "low": "4.63",
      "close": "4.77",
      "volume": "7105058"
    },
    {
      "date": "2024-08-09",
      "open": "5.35",
      "high": "5.59",
      "low": "5.20",
      "close": "5.37",
      "volume": "17827850"
    },
    {
      "date": "2024-08-12",
      "open": "5.41",
      "high": "5.54",
      "low": "5.18",
      "close": "5.39",
      "volume": "7080554"
    },
    {
      "date": "2024-08-13",
      "open": "5.25",
      "high": "5.30",
      "low": "5.03",
      "close": "5.23",
      "volume": "12138630"
    },
    {
      "date": "2024-08-14",
      "open": "5.27",
      "high": "5.35",
      "low": "5.16",
      "close": "5.18",
      "volume": "4493585"
    },
    {
      "date": "2024-08-15",
      "open": "5.25",
      "high": "6.04",
      "low": "5.25",
      "close": "5.83",
      "volume": "23961790"
    },
    {
      "date": "2024-08-16",
      "open": "6.27",
      "high": "7.10",
      "low": "5.92",
      "close": "6.56",
      "volume": "74179890"
    },
    {
      "date": "2024-08-19",
      "open": "6.78",
      "high": "7.36",
      "low": "6.47",
      "close": "7.19",
      "volume": "47084170"
    },
    {
      "date": "2024-08-20",
      "open": "7.25",
      "high": "7.258",
      "low": "6.60",
      "close": "6.65",
      "volume": "27622920"
    },
    {
      "date": "2024-08-21",
      "open": "6.70",
      "high": "7.27",
      "low": "6.22",
      "close": "7.00",
      "volume": "26839920"
    },
    {
      "date": "2024-08-22",
      "open": "7.00",
      "high": "7.26",
      "low": "6.83",
      "close": "6.84",
      "volume": "22202440"
    },
    {
      "date": "2024-08-23",
      "open": "6.99",
      "high": "7.07",
      "low": "6.7624",
      "close": "6.96",
      "volume": "14731080"
    },
    {
      "date": "2024-08-26",
      "open": "6.96",
      "high": "6.97",
      "low": "6.51",
      "close": "6.74",
      "volume": "13359440"
    },
    {
      "date": "2024-08-27",
      "open": "6.59",
      "high": "6.60",
      "low": "6.11",
      "close": "6.12",
      "volume": "16090530"
    },
    {
      "date": "2024-08-28",
      "open": "6.02",
      "high": "6.25",
      "low": "5.96",
      "close": "6.09",
      "volume": "12833300"
    },
    {
      "date": "2024-08-29",
      "open": "6.19",
      "high": "6.47",
      "low": "6.14",
      "close": "6.23",
      "volume": "8084109"
    },
    {
      "date": "2024-08-30",
      "open": "6.24",
      "high": "6.49",
      "low": "6.22",
      "close": "6.27",
      "volume": "8159281"
    },
    {
      "date": "2024-09-03",
      "open": "6.20",
      "high": "6.25",
      "low": "5.995",
      "close": "6.06",
      "volume": "6921286"
    },
    {
      "date": "2024-09-04",
      "open": "6.02",
      "high": "6.47",
      "low": "6.02",
      "close": "6.34",
      "volume": "9643748"
    },
    {
      "date": "2024-09-05",
      "open": "6.29",
      "high": "6.34",
      "low": "6.04",
      "close": "6.08",
      "volume": "6214629"
    },
    {
      "date": "2024-09-06",
      "open": "6.11",
      "high": "6.20",
      "low": "5.74",
      "close": "5.81",
      "volume": "9211303"
    },
    {
      "date": "2024-09-09",
      "open": "5.90",
      "high": "6.275",
      "low": "5.88",
      "close": "6.14",
      "volume": "9684920"
    },
    {
      "date": "2024-09-10",
      "open": "6.14",
      "high": "6.17",
      "low": "5.96",
      "close": "6.15",
      "volume": "6175742"
    },
    {
      "date": "2024-09-11",
      "open": "6.18",
      "high": "6.6987",
      "low": "6.15",
      "close": "6.68",
      "volume": "13295220"
    },
    {
      "date": "2024-09-12",
      "open": "6.68",
      "high": "7.05",
      "low": "6.63",
      "close": "6.86",
      "volume": "13988570"
    },
    {
      "date": "2024-09-13",
      "open": "6.96",
      "high": "7.47",
      "low": "6.91",
      "close": "7.46",
      "volume": "13806140"
    },
    {
      "date": "2024-09-16",
      "open": "7.47",
      "high": "7.526",
      "low": "7.17",
      "close": "7.37",
      "volume": "13219560"
    },
    {
      "date": "2024-09-17",
      "open": "7.45",
      "high": "7.51",
      "low": "7.07",
      "close": "7.17",
      "volume": "9184991"
    },
    {
      "date": "2024-09-18",
      "open": "7.15",
      "high": "7.50",
      "low": "7.10",
      "close": "7.12",
      "volume": "11804500"
    },
    {
      "date": "2024-09-19",
      "open": "7.33",
      "high": "7.3701",
      "low": "7.00",
      "close": "7.17",
      "volume": "10540490"
    },
    {
      "date": "2024-09-20",
      "open": "7.15",
      "high": "7.72",
      "low": "7.13",
      "close": "7.47",
      "volume": "22836030"
    },
    {
      "date": "2024-09-23",
      "open": "7.63",
      "high": "7.67",
      "low": "7.465",
      "close": "7.56",
      "volume": "12454710"
    },
    {
      "date": "2024-09-24",
      "open": "7.58",
      "high": "7.615",
      "low": "7.275",
      "close": "7.59",
      "volume": "9793424"
    },
    {
      "date": "2024-09-25",
      "open": "7.555",
      "high": "8.79",
      "low": "7.55",
      "close": "8.62",
      "volume": "29464600"
    },
    {
      "date": "2024-09-26",
      "open": "8.84",
      "high": "8.98",
      "low": "8.6301",
      "close": "8.69",
      "volume": "15727030"
    },
    {
      "date": "2024-09-27",
      "open": "8.87",
      "high": "10.29",
      "low": "8.8426",
      "close": "9.78",
      "volume": "39176860"
    },
    {
      "date": "2024-09-30",
      "open": "9.87",
      "high": "10.15",
      "low": "9.52",
      "close": "9.73",
      "volume": "20449880"
    },
    {
      "date": "2024-10-01",
      "open": "9.66",
      "high": "9.72",
      "low": "9.09",
      "close": "9.23",
      "volume": "14756840"
    },
    {
      "date": "2024-10-02",
      "open": "8.96",
      "high": "9.76",
      "low": "8.80",
      "close": "9.71",
      "volume": "15642570"
    },
    {
      "date": "2024-10-03",
      "open": "9.60",
      "high": "9.86",
      "low": "9.164",
      "close": "9.25",
      "volume": "8922634"
    },
    {
      "date": "2024-10-04",
      "open": "9.515",
      "high": "10.01",
      "low": "9.42",
      "close": "9.80",
      "volume": "10754750"
    },
    {
      "date": "2024-10-07",
      "open": "9.96",
      "high": "10.11",
      "low": "9.48",
      "close": "9.68",
      "volume": "12518520"
    },
    {
      "date": "2024-10-08",
      "open": "9.60",
      "high": "10.14",
      "low": "9.362",
      "close": "9.41",
      "volume": "12438520"
    },
    {
      "date": "2024-10-09",
      "open": "9.27",
      "high": "9.66",
      "low": "8.99",
      "close": "9.45",
      "volume": "10854530"
    },
    {
      "date": "2024-10-10",
      "open": "9.34",
      "high": "9.5287",
      "low": "9.27",
      "close": "9.39",
      "volume": "6877009"
    },
    {
      "date": "2024-10-11",
      "open": "9.35",
      "high": "9.78",
      "low": "9.20",
      "close": "9.70",
      "volume": "8278486"
    },
    {
      "date": "2024-10-14",
      "open": "9.92",
      "high": "10.11",
      "low": "9.66",
      "close": "9.88",
      "volume": "14831170"
    },
    {
      "date": "2024-10-15",
      "open": "9.82",
      "high": "10.34",
      "low": "9.48",
      "close": "9.94",
      "volume": "16863620"
    },
    {
      "date": "2024-10-16",
      "open": "10.03",
      "high": "11.19",
      "low": "9.98",
      "close": "11.19",
      "volume": "26303550"
    },
    {
      "date": "2024-10-17",
      "open": "11.17",
      "high": "11.19",
      "low": "10.55",
      "close": "10.68",
      "volume": "14503150"
    },
    {
      "date": "2024-10-18",
      "open": "10.765",
      "high": "11.00",
      "low": "10.48",
      "close": "10.81",
      "volume": "10093110"
    },
    {
      "date": "2024-10-21",
      "open": "10.85",
      "high": "11.29",
      "low": "10.68",
      "close": "11.26",
      "volume": "11021170"
    },
    {
      "date": "2024-10-22",
      "open": "11.21",
      "high": "11.5199",
      "low": "11.03",
      "close": "11.16",
      "volume": "10455700"
    },
    {
      "date": "2024-10-23",
      "open": "11.16",
      "high": "11.27",
      "low": "10.6498",
      "close": "10.91",
      "volume": "10104860"
    },
    {
      "date": "2024-10-24",
      "open": "11.005",
      "high": "12.085",
      "low": "11.005",
      "close": "11.19",
      "volume": "16684240"
    },
    {
      "date": "2024-10-25",
      "open": "11.24",
      "high": "11.33",
      "low": "10.91",
      "close": "11.18",
      "volume": "10553280"
    },
    {
      "date": "2024-10-28",
      "open": "11.25",
      "high": "11.47",
      "low": "11.0606",
      "close": "11.26",
      "volume": "8443051"
    },
    {
      "date": "2024-10-29",
      "open": "11.15",
      "high": "11.58",
      "low": "10.87",
      "close": "11.47",
      "volume": "9573348"
    },
    {
      "date": "2024-10-30",
      "open": "11.35",
      "high": "11.63",
      "low": "10.95",
      "close": "10.96",
      "volume": "9128508"
    },
    {
      "date": "2024-10-31",
      "open": "10.91",
      "high": "10.91",
      "low": "10.29",
      "close": "10.70",
      "volume": "13057470"
    },
    {
      "date": "2024-11-01",
      "open": "10.90",
      "high": "11.50",
      "low": "10.85",
      "close": "11.42",
      "volume": "11010850"
    },
    {
      "date": "2024-11-04",
      "open": "11.265",
      "high": "11.395",
      "low": "10.97",
      "close": "11.25",
      "volume": "7701599"
    },
    {
      "date": "2024-11-05",
      "open": "11.34",
      "high": "11.85",
      "low": "11.28",
      "close": "11.81",
      "volume": "8553958"
    },
    {
      "date": "2024-11-06",
      "open": "12.295",
      "high": "13.06",
      "low": "12.07",
      "close": "13.05",
      "volume": "17747250"
    },
    {
      "date": "2024-11-07",
      "open": "13.50",
      "high": "13.89",
      "low": "13.08",
      "close": "13.46",
      "volume": "15823830"
    },
    {
      "date": "2024-11-08",
      "open": "13.32",
      "high": "13.90",
      "low": "12.90",
      "close": "13.51",
      "volume": "17769110"
    },
    {
      "date": "2024-11-11",
      "open": "14.64",
      "high": "15.24",
      "low": "14.01",
      "close": "14.78",
      "volume": "27297210"
    },
    {
      "date": "2024-11-12",
      "open": "14.49",
      "high": "15.02",
      "low": "14.24",
      "close": "14.66",
      "volume": "25153560"
    },
    {
      "date": "2024-11-13",
      "open": "19.24",
      "high": "22.55",
      "low": "18.65",
      "close": "18.83",
      "volume": "121001300"
    },
    {
      "date": "2024-11-14",
      "open": "19.43",
      "high": "19.43",
      "low": "17.2505",
      "close": "17.36",
      "volume": "45508970"
    },
    {
      "date": "2024-11-15",
      "open": "17.03",
      "high": "19.48",
      "low": "16.80",
      "close": "19.00",
      "volume": "42280050"
    },
    {
      "date": "2024-11-18",
      "open": "19.54",
      "high": "20.35",
      "low": "18.47",
      "close": "19.29",
      "volume": "29165920"
    },
    {
      "date": "2024-11-19",
      "open": "19.025",
      "high": "20.97",
      "low": "18.72",
      "close": "20.50",
      "volume": "28809560"
    },
    {
      "date": "2024-11-20",
      "open": "20.55",
      "high": "20.76",
      "low": "19.64",
      "close": "20.18",
      "volume": "17269700"
    },
    {
      "date": "2024-11-21",
      "open": "20.40",
      "high": "22.48",
      "low": "19.75",
      "close": "22.41",
      "volume": "28114890"
    },
    {
      "date": "2024-11-22",
      "open": "23.025",
      "high": "23.81",
      "low": "22.38",
      "close": "23.26",
      "volume": "28378030"
    },
    {
      "date": "2024-11-25",
      "open": "25.385",
      "high": "25.5799",
      "low": "22.8202",
      "close": "24.06",
      "volume": "40883180"
    },
    {
      "date": "2024-11-26",
      "open": "23.72",
      "high": "26.71",
      "low": "23.62",
      "close": "25.44",
      "volume": "41464100"
    },
    {
      "date": "2024-11-27",
      "open": "25.895",
      "high": "27.20",
      "low": "24.73",
      "close": "25.67",
      "volume": "26623100"
    },
    {
      "date": "2024-11-29",
      "open": "26.00",
      "high": "28.05",
      "low": "25.66",
      "close": "27.28",
      "volume": "19870550"
    },
    {
      "date": "2024-12-02",
      "open": "27.975",
      "high": "28.10",
      "low": "24.00",
      "close": "24.155",
      "volume": "41206920"
    },
    {
      "date": "2024-12-03",
      "open": "23.80",
      "high": "24.2599",
      "low": "22.50",
      "close": "23.01",
      "volume": "30532440"
    },
    {
      "date": "2024-12-04",
      "open": "22.95",
      "high": "24.00",
      "low": "22.34",
      "close": "23.11",
      "volume": "23047130"
    },
    {
      "date": "2024-12-05",
      "open": "23.105",
      "high": "24.52",
      "low": "22.66",
      "close": "23.92",
      "volume": "19910390"
    },
    {
      "date": "2024-12-06",
      "open": "24.425",
      "high": "25.00",
      "low": "23.43",
      "close": "24.68",
      "volume": "19915410"
    },
    {
      "date": "2024-12-09",
      "open": "24.96",
      "high": "25.09",
      "low": "21.87",
      "close": "23.24",
      "volume": "27871040"
    },
    {
      "date": "2024-12-10",
      "open": "22.85",
      "high": "24.40",
      "low": "22.80",
      "close": "22.85",
      "volume": "12572950"
    },
    {
      "date": "2024-12-11",
      "open": "22.98",
      "high": "23.985",
      "low": "21.93",
      "close": "23.35",
      "volume": "14544820"
    },
    {
      "date": "2024-12-12",
      "open": "22.92",
      "high": "23.96",
      "low": "22.33",
      "close": "22.58",
      "volume": "13386700"
    },
    {
      "date": "2024-12-13",
      "open": "22.43",
      "high": "24.57",
      "low": "22.42",
      "close": "24.42",
      "volume": "18758540"
    },
    {
      "date": "2024-12-16",
      "open": "24.465",
      "high": "25.95",
      "low": "23.35",
      "close": "25.90",
      "volume": "19543690"
    },
    {
      "date": "2024-12-17",
      "open": "25.90",
      "high": "26.45",
      "low": "24.53",
      "close": "26.37",
      "volume": "15277960"
    },
    {
      "date": "2024-12-18",
      "open": "26.28",
      "high": "26.78",
      "low": "22.89",
      "close": "22.92",
      "volume": "21660870"
    },
    {
      "date": "2024-12-19",
      "open": "23.66",
      "high": "24.70",
      "low": "22.70",
      "close": "23.22",
      "volume": "15541760"
    },
    {
      "date": "2024-12-20",
      "open": "22.14",
      "high": "25.29",
      "low": "22.01",
      "close": "24.87",
      "volume": "25072880"
    },
    {
      "date": "2024-12-23",
      "open": "24.97",
      "high": "26.32",
      "low": "24.34",
      "close": "25.59",
      "volume": "14463670"
    },
    {
      "date": "2024-12-24",
      "open": "25.57",
      "high": "26.60",
      "low": "25.09",
      "close": "26.60",
      "volume": "8689609"
    },
    {
      "date": "2024-12-26",
      "open": "26.60",
      "high": "28.80",
      "low": "26.11",
      "close": "28.44",
      "volume": "20056030"
    },
    {
      "date": "2024-12-27",
      "open": "28.21",
      "high": "28.71",
      "low": "26.74",
      "close": "27.22",
      "volume": "15559150"
    },
    {
      "date": "2024-12-30",
      "open": "26.22",
      "high": "26.81",
      "low": "24.90",
      "close": "26.32",
      "volume": "13775610"
    },
    {
      "date": "2024-12-31",
      "open": "26.54",
      "high": "26.88",
      "low": "25.18",
      "close": "25.47",
      "volume": "13084830"
    },
    {
      "date": "2025-01-02",
      "open": "25.43",
      "high": "25.66",
      "low": "23.70",
      "close": "24.96",
      "volume": "13792670"
    },
    {
      "date": "2025-01-03",
      "open": "25.025",
      "high": "28.77",
      "low": "25.025",
      "close": "28.74",
      "volume": "22114680"
    },
    {
      "date": "2025-01-06",
      "open": "28.99",
      "high": "30.26",
      "low": "28.58",
      "close": "28.80",
      "volume": "22305370"
    },
    {
      "date": "2025-01-07",
      "open": "29.13",
      "high": "29.96",
      "low": "27.42",
      "close": "27.95",
      "volume": "19138760"
    },
    {
      "date": "2025-01-08",
      "open": "27.30",
      "high": "28.32",
      "low": "25.89",
      "close": "27.36",
      "volume": "18750160"
    },
    {
      "date": "2025-01-10",
      "open": "26.85",
      "high": "27.99",
      "low": "26.01",
      "close": "26.91",
      "volume": "15339960"
    },
    {
      "date": "2025-01-13",
      "open": "25.55",
      "high": "25.67",
      "low": "23.61",
      "close": "23.91",
      "volume": "18040150"
    },
    {
      "date": "2025-01-14",
      "open": "24.45",
      "high": "24.86",
      "low": "23.42",
      "close": "24.16",
      "volume": "13862770"
    },
    {
      "date": "2025-01-15",
      "open": "25.04",
      "high": "26.50",
      "low": "24.78",
      "close": "24.87",
      "volume": "15252230"
    },
    {
      "date": "2025-01-16",
      "open": "25.03",
      "high": "25.7769",
      "low": "24.20",
      "close": "24.64",
      "volume": "10860200"
    },
    {
      "date": "2025-01-17",
      "open": "25.13",
      "high": "25.6532",
      "low": "23.94",
      "close": "24.00",
      "volume": "14068300"
    },
    {
      "date": "2025-01-21",
      "open": "26.00",
      "high": "31.64",
      "low": "25.52",
      "close": "31.27",
      "volume": "62027700"
    },
    {
      "date": "2025-01-22",
      "open": "29.65",
      "high": "30.1799",
      "low": "28.44",
      "close": "29.62",
      "volume": "27902180"
    },
    {
      "date": "2025-01-23",
      "open": "29.00",
      "high": "31.75",
      "low": "28.51",
      "close": "31.57",
      "volume": "23888110"
    },
    {
      "date": "2025-01-24",
      "open": "32.03",
      "high": "33.34",
      "low": "30.20",
      "close": "30.36",
      "volume": "23878640"
    },
    {
      "date": "2025-01-27",
      "open": "28.94",
      "high": "30.23",
      "low": "28.48",
      "close": "29.43",
      "volume": "17477220"
    },
    {
      "date": "2025-01-28",
      "open": "29.70",
      "high": "30.49",
      "low": "27.8501",
      "close": "28.98",
      "volume": "16086860"
    },
    {
      "date": "2025-01-29",
      "open": "29.24",
      "high": "30.45",
      "low": "28.26",
      "close": "28.87",
      "volume": "12874510"
    },
    {
      "date": "2025-01-30",
      "open": "29.185",
      "high": "30.81",
      "low": "27.77",
      "close": "28.53",
      "volume": "19556510"
    },
    {
      "date": "2025-01-31",
      "open": "28.75",
      "high": "30.53",
      "low": "28.2588",
      "close": "29.05",
      "volume": "20697040"
    },
    {
      "date": "2025-02-03",
      "open": "27.19",
      "high": "29.18",
      "low": "26.45",
      "close": "28.38",
      "volume": "18884720"
    },
    {
      "date": "2025-02-04",
      "open": "29.02",
      "high": "30.16",
      "low": "28.41",
      "close": "28.68",
      "volume": "17138220"
    },
    {
      "date": "2025-02-05",
      "open": "28.96",
      "high": "29.1356",
      "low": "27.85",
      "close": "28.60",
      "volume": "15149090"
    },
    {
      "date": "2025-02-06",
      "open": "28.58",
      "high": "28.92",
      "low": "27.25",
      "close": "27.68",
      "volume": "15384030"
    },
    {
      "date": "2025-02-07",
      "open": "27.98",
      "high": "29.691",
      "low": "27.22",
      "close": "27.41",
      "volume": "19260140"
    },
    {
      "date": "2025-02-10",
      "open": "27.75",
      "high": "31.08",
      "low": "27.36",
      "close": "30.60",
      "volume": "27264840"
    },
    {
      "date": "2025-02-11",
      "open": "29.86",
      "high": "30.32",
      "low": "28.08",
      "close": "28.22",
      "volume": "20244700"
    },
    {
      "date": "2025-02-12",
      "open": "28.01",
      "high": "28.58",
      "low": "27.40",
      "close": "27.62",
      "volume": "15500030"
    },
    {
      "date": "2025-02-13",
      "open": "28.08",
      "high": "28.381",
      "low": "27.01",
      "close": "28.30",
      "volume": "18636360"
    },
    {
      "date": "2025-02-14",
      "open": "28.24",
      "high": "28.65",
      "low": "27.04",
      "close": "28.02",
      "volume": "15313030"
    },
    {
      "date": "2025-02-18",
      "open": "28.27",
      "high": "29.7884",
      "low": "27.3898",
      "close": "27.74",
      "volume": "20977180"
    },
    {
      "date": "2025-02-19",
      "open": "28.00",
      "high": "28.295",
      "low": "25.73",
      "close": "25.93",
      "volume": "18899050"
    },
    {
      "date": "2025-02-20",
      "open": "25.98",
      "high": "26.1499",
      "low": "23.87",
      "close": "25.26",
      "volume": "22884770"
    },
    {
      "date": "2025-02-21",
      "open": "25.895",
      "high": "25.93",
      "low": "23.36",
      "close": "23.55",
      "volume": "16255110"
    },
    {
      "date": "2025-02-24",
      "open": "23.74",
      "high": "23.90",
      "low": "21.72",
      "close": "22.49",
      "volume": "19606060"
    },
    {
      "date": "2025-02-25",
      "open": "21.70",
      "high": "22.16",
      "low": "19.78",
      "close": "20.28",
      "volume": "29088980"
    },
    {
      "date": "2025-02-26",
      "open": "21.015",
      "high": "21.46",
      "low": "20.50",
      "close": "21.25",
      "volume": "16409890"
    },
    {
      "date": "2025-02-27",
      "open": "21.975",
      "high": "22.16",
      "low": "19.755",
      "close": "19.83",
      "volume": "23948960"
    },
    {
      "date": "2025-02-28",
      "open": "16.36",
      "high": "20.49",
      "low": "16.17",
      "close": "20.49",
      "volume": "37550740"
    },
    {
      "date": "2025-03-03",
      "open": "21.24",
      "high": "21.45",
      "low": "18.40",
      "close": "18.66",
      "volume": "26785150"
    },
    {
      "date": "2025-03-04",
      "open": "17.97",
      "high": "19.95",
      "low": "17.51",
      "close": "18.995",
      "volume": "25807900"
    },
    {
      "date": "2025-03-05",
      "open": "19.115",
      "high": "20.84",
      "low": "18.77",
      "close": "20.40",
      "volume": "18412430"
    },
    {
      "date": "2025-03-06",
      "open": "19.58",
      "high": "20.27",
      "low": "18.3701",
      "close": "18.66",
      "volume": "18086790"
    },
    {
      "date": "2025-03-07",
      "open": "18.29",
      "high": "19.10",
      "low": "17.67",
      "close": "18.80",
      "volume": "16108780"
    },
    {
      "date": "2025-03-10",
      "open": "18.20",
      "high": "18.23",
      "low": "16.47",
      "close": "17.12",
      "volume": "21121960"
    },
    {
      "date": "2025-03-11",
      "open": "16.31",
      "high": "18.14",
      "low": "16.05",
      "close": "17.83",
      "volume": "15509240"
    },
    {
      "date": "2025-03-12",
      "open": "18.92",
      "high": "19.38",
      "low": "17.58",
      "close": "18.43",
      "volume": "19095610"
    },
    {
      "date": "2025-03-13",
      "open": "18.345",
      "high": "18.52",
      "low": "17.2907",
      "close": "17.57",
      "volume": "10493850"
    },
    {
      "date": "2025-03-14",
      "open": "18.095",
      "high": "18.965",
      "low": "17.80",
      "close": "18.81",
      "volume": "12008910"
    },
    {
      "date": "2025-03-17",
      "open": "19.09",
      "high": "19.95",
      "low": "18.85",
      "close": "19.10",
      "volume": "15581580"
    },
    {
      "date": "2025-03-18",
      "open": "18.595",
      "high": "18.595",
      "low": "17.96",
      "close": "17.98",
      "volume": "9768330"
    },
    {
      "date": "2025-03-19",
      "open": "18.30",
      "high": "19.07",
      "low": "17.78",
      "close": "18.78",
      "volume": "12096270"
    },
    {
      "date": "2025-03-20",
      "open": "18.40",
      "high": "18.87",
      "low": "18.16",
      "close": "18.53",
      "volume": "8508991"
    },
    {
      "date": "2025-03-21",
      "open": "18.105",
      "high": "18.98",
      "low": "17.98",
      "close": "18.94",
      "volume": "16743560"
    },
    {
      "date": "2025-03-24",
      "open": "19.445",
      "high": "20.45",
      "low": "19.41",
      "close": "20.21",
      "volume": "13807150"
    },
    {
      "date": "2025-03-25",
      "open": "20.295",
      "high": "20.39",
      "low": "19.61",
      "close": "20.27",
      "volume": "12026530"
    },
    {
      "date": "2025-03-26",
      "open": "20.04",
      "high": "20.345",
      "low": "19.392",
      "close": "19.44",
      "volume": "12811600"
    },
    {
      "date": "2025-03-27",
      "open": "19.05",
      "high": "19.29",
      "low": "18.31",
      "close": "18.42",
      "volume": "11754340"
    },
    {
      "date": "2025-03-28",
      "open": "19.56",
      "high": "19.79",
      "low": "18.43",
      "close": "18.62",
      "volume": "25511880"
    },
    {
      "date": "2025-03-31",
      "open": "17.89",
      "high": "18.395",
      "low": "17.3506",
      "close": "17.88",
      "volume": "15132500"
    },
    {
      "date": "2025-04-01",
      "open": "17.69",
      "high": "18.80",
      "low": "17.11",
      "close": "18.15",
      "volume": "14075280"
    },
    {
      "date": "2025-04-02",
      "open": "17.59",
      "high": "19.75",
      "low": "17.50",
      "close": "19.34",
      "volume": "15260400"
    },
    {
      "date": "2025-04-03",
      "open": "17.77",
      "high": "18.31",
      "low": "17.42",
      "close": "17.89",
      "volume": "16592890"
    },
    {
      "date": "2025-04-04",
      "open": "17.125",
      "high": "17.38",
      "low": "15.00",
      "close": "16.37",
      "volume": "22799680"
    },
    {
      "date": "2025-04-07",
      "open": "14.715",
      "high": "18.24",
      "low": "14.71",
      "close": "17.52",
      "volume": "23935490"
    },
    {
      "date": "2025-04-08",
      "open": "18.537",
      "high": "19.39",
      "low": "16.73",
      "close": "17.18",
      "volume": "19958390"
    },
    {
      "date": "2025-04-09",
      "open": "17.50",
      "high": "21.39",
      "low": "17.20",
      "close": "20.59",
      "volume": "31470410"
    },
    {
      "date": "2025-04-10",
      "open": "19.81",
      "high": "20.74",
      "low": "18.93",
      "close": "19.63",
      "volume": "16731420"
    },
    {
      "date": "2025-04-11",
      "open": "19.56",
      "high": "19.97",
      "low": "18.87",
      "close": "19.63",
      "volume": "15484350"
    },
    {
      "date": "2025-04-14",
      "open": "20.31",
      "high": "20.46",
      "low": "18.66",
      "close": "19.13",
      "volume": "13196840"
    },
    {
      "date": "2025-04-15",
      "open": "19.95",
      "high": "22.10",
      "low": "19.77",
      "close": "21.07",
      "volume": "30434200"
    },
    {
      "date": "2025-04-16",
      "open": "20.30",
      "high": "20.64",
      "low": "19.51",
      "close": "19.975",
      "volume": "14733020"
    },
    {
      "date": "2025-04-17",
      "open": "20.085",
      "high": "20.43",
      "low": "19.42",
      "close": "19.74",
      "volume": "9225420"
    },
    {
      "date": "2025-04-21",
      "open": "19.47",
      "high": "19.72",
      "low": "18.21",
      "close": "18.65",
      "volume": "9055626"
    },
    {
      "date": "2025-04-22",
      "open": "18.88",
      "high": "19.42",
      "low": "18.5497",
      "close": "19.04",
      "volume": "9383879"
    },
    {
      "date": "2025-04-23",
      "open": "20.45",
      "high": "21.40",
      "low": "20.09",
      "close": "20.29",
      "volume": "17819300"
    },
    {
      "date": "2025-04-24",
      "open": "20.31",
      "high": "22.07",
      "low": "20.0201",
      "close": "21.88",
      "volume": "15536370"
    },
    {
      "date": "2025-04-25",
      "open": "21.99",
      "high": "22.56",
      "low": "21.75",
      "close": "22.38",
      "volume": "13775640"
    },
    {
      "date": "2025-04-28",
      "open": "23.20",
      "high": "23.77",
      "low": "21.722",
      "close": "22.67",
      "volume": "13139010"
    },
    {
      "date": "2025-04-29",
      "open": "22.83",
      "high": "23.00",
      "low": "22.3001",
      "close": "22.40",
      "volume": "6646525"
    },
    {
      "date": "2025-04-30",
      "open": "21.20",
      "high": "22.10",
      "low": "20.73",
      "close": "21.79",
      "volume": "10400130"
    },
    {
      "date": "2025-05-01",
      "open": "22.365",
      "high": "22.38",
      "low": "21.70",
      "close": "22.12",
      "volume": "8397374"
    },
    {
      "date": "2025-05-02",
      "open": "22.38",
      "high": "23.4199",
      "low": "22.34",
      "close": "22.99",
      "volume": "12728870"
    },
    {
      "date": "2025-05-05",
      "open": "22.56",
      "high": "22.925",
      "low": "22.2601",
      "close": "22.48",
      "volume": "8016305"
    },
    {
      "date": "2025-05-06",
      "open": "21.915",
      "high": "22.44",
      "low": "21.502",
      "close": "22.37",
      "volume": "7751350"
    },
    {
      "date": "2025-05-07",
      "open": "22.40",
      "high": "22.48",
      "low": "21.845",
      "close": "22.29",
      "volume": "7784717"
    },
    {
      "date": "2025-05-08",
      "open": "23.025",
      "high": "23.20",
      "low": "22.25",
      "close": "23.10",
      "volume": "15754040"
    },
    {
      "date": "2025-05-09",
      "open": "22.90",
      "high": "22.90",
      "low": "20.2319",
      "close": "20.51",
      "volume": "30349720"
    },
    {
      "date": "2025-05-12",
      "open": "21.755",
      "high": "21.80",
      "low": "20.885",
      "close": "21.26",
      "volume": "15229690"
    },
    {
      "date": "2025-05-13",
      "open": "21.68",
      "high": "22.37",
      "low": "21.44",
      "close": "21.83",
      "volume": "14950660"
    },
    {
      "date": "2025-05-14",
      "open": "21.99",
      "high": "24.52",
      "low": "21.86",
      "close": "24.13",
      "volume": "36800890"
    },
    {
      "date": "2025-05-15",
      "open": "23.59",
      "high": "25.23",
      "low": "22.77",
      "close": "25.22",
      "volume": "27530550"
    },
    {
      "date": "2025-05-16",
      "open": "25.30",
      "high": "25.7499",
      "low": "24.9304",
      "close": "25.57",
      "volume": "24452920"
    },
    {
      "date": "2025-05-19",
      "open": "24.30",
      "high": "25.82",
      "low": "24.29",
      "close": "25.80",
      "volume": "17316300"
    },
    {
      "date": "2025-05-20",
      "open": "25.94",
      "high": "26.3968",
      "low": "25.34",
      "close": "26.00",
      "volume": "18173570"
    },
    {
      "date": "2025-05-21",
      "open": "25.655",
      "high": "26.66",
      "low": "25.04",
      "close": "25.17",
      "volume": "17081850"
    },
    {
      "date": "2025-05-22",
      "open": "24.75",
      "high": "26.5684",
      "low": "23.9203",
      "close": "25.82",
      "volume": "18681200"
    },
    {
      "date": "2025-05-23",
      "open": "25.335",
      "high": "25.515",
      "low": "24.67",
      "close": "25.42",
      "volume": "14249930"
    },
    {
      "date": "2025-05-27",
      "open": "26.60",
      "high": "28.76",
      "low": "26.58",
      "close": "28.76",
      "volume": "21781500"
    },
    {
      "date": "2025-05-28",
      "open": "29.91",
      "high": "30.78",
      "low": "28.5204",
      "close": "28.93",
      "volume": "30832460"
    },
    {
      "date": "2025-05-29",
      "open": "29.69",
      "high": "30.03",
      "low": "27.26",
      "close": "27.35",
      "volume": "16382720"
    },
    {
      "date": "2025-05-30",
      "open": "27.015",
      "high": "27.22",
      "low": "26.03",
      "close": "26.79",
      "volume": "12706290"
    },
    {
      "date": "2025-06-02",
      "open": "26.50",
      "high": "27.00",
      "low": "25.81",
      "close": "26.60",
      "volume": "10757150"
    },
    {
      "date": "2025-06-03",
      "open": "27.385",
      "high": "28.00",
      "low": "26.47",
      "close": "26.72",
      "volume": "12186460"
    },
    {
      "date": "2025-06-04",
      "open": "26.75",
      "high": "27.46",
      "low": "26.1603",
      "close": "26.91",
      "volume": "11683040"
    },
    {
      "date": "2025-06-05",
      "open": "26.88",
      "high": "26.96",
      "low": "25.52",
      "close": "26.45",
      "volume": "28419070"
    },
    {
      "date": "2025-06-06",
      "open": "28.16",
      "high": "29.09",
      "low": "26.35",
      "close": "28.92",
      "volume": "34136530"
    },
    {
      "date": "2025-06-09",
      "open": "30.00",
      "high": "32.70",
      "low": "28.3548",
      "close": "29.64",
      "volume": "60217080"
    },
    {
      "date": "2025-06-10",
      "open": "29.57",
      "high": "29.79",
      "low": "27.00",
      "close": "27.17",
      "volume": "30798150"
    },
    {
      "date": "2025-06-11",
      "open": "27.715",
      "high": "28.04",
      "low": "26.89",
      "close": "27.36",
      "volume": "21283360"
    },
    {
      "date": "2025-06-12",
      "open": "27.04",
      "high": "27.41",
      "low": "26.28",
      "close": "26.40",
      "volume": "12967500"
    },
    {
      "date": "2025-06-13",
      "open": "25.65",
      "high": "26.5097",
      "low": "25.24",
      "close": "25.41",
      "volume": "15593940"
    },
    {
      "date": "2025-06-16",
      "open": "25.87",
      "high": "26.58",
      "low": "25.60",
      "close": "26.55",
      "volume": "13601320"
    },
    {
      "date": "2025-06-17",
      "open": "26.10",
      "high": "27.22",
      "low": "25.71",
      "close": "26.42",
      "volume": "14498910"
    },
    {
      "date": "2025-06-18",
      "open": "26.40",
      "high": "28.065",
      "low": "26.23",
      "close": "27.85",
      "volume": "18457720"
    },
    {
      "date": "2025-06-20",
      "open": "28.35",
      "high": "30.11",
      "low": "27.84",
      "close": "30.04",
      "volume": "37065970"
    },
    {
      "date": "2025-06-23",
      "open": "28.925",
      "high": "32.93",
      "low": "28.44",
      "close": "32.78",
      "volume": "44056810"
    },
    {
      "date": "2025-06-24",
      "open": "33.08",
      "high": "34.23",
      "low": "32.43",
      "close": "33.46",
      "volume": "28392640"
    },
    {
      "date": "2025-06-25",
      "open": "34.00",
      "high": "34.50",
      "low": "31.78",
      "close": "32.35",
      "volume": "22969840"
    },
    {
      "date": "2025-06-26",
      "open": "32.41",
      "high": "37.27",
      "low": "32.41",
      "close": "36.14",
      "volume": "41601810"
    },
    {
      "date": "2025-06-27",
      "open": "36.645",
      "high": "37.66",
      "low": "34.83",
      "close": "35.38",
      "volume": "75749290"
    },
    {
      "date": "2025-06-30",
      "open": "36.535",
      "high": "37.95",
      "low": "35.42",
      "close": "35.77",
      "volume": "18438350"
    },
    {
      "date": "2025-07-01",
      "open": "37.015",
      "high": "38.26",
      "low": "33.88",
      "close": "34.33",
      "volume": "26656510"
    },
    {
      "date": "2025-07-02",
      "open": "34.39",
      "high": "35.79",
      "low": "33.73",
      "close": "35.68",
      "volume": "14865570"
    },
    {
      "date": "2025-07-03",
      "open": "35.79",
      "high": "36.21",
      "low": "35.25",
      "close": "35.66",
      "volume": "7975973"
    },
    {
      "date": "2025-07-07",
      "open": "36.98",
      "high": "39.06",
      "low": "35.275",
      "close": "38.88",
      "volume": "35564140"
    },
    {
      "date": "2025-07-08",
      "open": "38.49",
      "high": "39.94",
      "low": "37.98",
      "close": "38.74",
      "volume": "27769370"
    },
    {
      "date": "2025-07-09",
      "open": "38.53",
      "high": "39.43",
      "low": "37.77",
      "close": "39.14",
      "volume": "16267270"
    },
    {
      "date": "2025-07-10",
      "open": "39.17",
      "high": "39.68",
      "low": "38.13",
      "close": "39.10",
      "volume": "13663830"
    },
    {
      "date": "2025-07-11",
      "open": "38.97",
      "high": "40.30",
      "low": "38.60",
      "close": "39.03",
      "volume": "16371480"
    },
    {
      "date": "2025-07-14",
      "open": "39.30",
      "high": "43.47",
      "low": "38.77",
      "close": "43.21",
      "volume": "29196170"
    },
    {
      "date": "2025-07-15",
      "open": "43.29",
      "high": "45.48",
      "low": "42.8206",
      "close": "44.60",
      "volume": "29999720"
    },
    {
      "date": "2025-07-16",
      "open": "45.55",
      "high": "48.07",
      "low": "44.86",
      "close": "47.69",
      "volume": "26770890"
    },
    {
      "date": "2025-07-17",
      "open": "48.70",
      "high": "53.44",
      "low": "48.60",
      "close": "51.33",
      "volume": "46760170"
    },
    {
      "date": "2025-07-18",
      "open": "50.65",
      "high": "51.85",
      "low": "47.91",
      "close": "51.39",
      "volume": "32919640"
    },
    {
      "date": "2025-07-21",
      "open": "50.05",
      "high": "51.58",
      "low": "46.85",
      "close": "47.19",
      "volume": "29305900"
    },
    {
      "date": "2025-07-22",
      "open": "45.99",
      "high": "47.87",
      "low": "44.46",
      "close": "46.88",
      "volume": "24381740"
    },
    {
      "date": "2025-07-23",
      "open": "47.62",
      "high": "49.28",
      "low": "46.93",
      "close": "49.15",
      "volume": "18179910"
    },
    {
      "date": "2025-07-24",
      "open": "49.30",
      "high": "49.62",
      "low": "47.31",
      "close": "48.13",
      "volume": "12600550"
    },
    {
      "date": "2025-07-25",
      "open": "47.90",
      "high": "48.23",
      "low": "46.45",
      "close": "47.43",
      "volume": "14517930"
    },
    {
      "date": "2025-07-28",
      "open": "47.955",
      "high": "48.165",
      "low": "44.41",
      "close": "45.11",
      "volume": "20928730"
    },
    {
      "date": "2025-07-29",
      "open": "45.41",
      "high": "45.51",
      "low": "42.83",
      "close": "43.79",
      "volume": "14706520"
    },
    {
      "date": "2025-07-30",
      "open": "43.86",
      "high": "46.56",
      "low": "43.36",
      "close": "46.44",
      "volume": "16853440"
    },
    {
      "date": "2025-07-31",
      "open": "46.37",
      "high": "47.72",
      "low": "45.43",
      "close": "45.92",
      "volume": "13041470"
    },
    {
      "date": "2025-08-01",
      "open": "43.195",
      "high": "46.17",
      "low": "42.315",
      "close": "44.81",
      "volume": "16566290"
    },
    {
      "date": "2025-08-04",
      "open": "45.10",
      "high": "45.80",
      "low": "44.0701",
      "close": "44.54",
      "volume": "11625060"
    },
    {
      "date": "2025-08-05",
      "open": "45.12",
      "high": "45.38",
      "low": "43.13",
      "close": "44.75",
      "volume": "10920430"
    },
    {
      "date": "2025-08-06",
      "open": "44.71",
      "high": "45.10",
      "low": "43.67",
      "close": "44.10",
      "volume": "8051641"
    },
    {
      "date": "2025-08-07",
      "open": "44.185",
      "high": "44.58",
      "low": "43.10",
      "close": "44.21",
      "volume": "21522060"
    },
    {
      "date": "2025-08-08",
      "open": "47.54",
      "high": "49.92",
      "low": "43.50",
      "close": "44.69",
      "volume": "39170200"
    },
    {
      "date": "2025-08-11",
      "open": "44.65",
      "high": "46.10",
      "low": "41.505",
      "close": "45.02",
      "volume": "24893550"
    },
    {
      "date": "2025-08-12",
      "open": "45.37",
      "high": "47.27",
      "low": "43.42",
      "close": "43.43",
      "volume": "20922200"
    },
    {
      "date": "2025-08-13",
      "open": "44.00",
      "high": "44.70",
      "low": "42.44",
      "close": "43.00",
      "volume": "14523640"
    },
    {
      "date": "2025-08-14",
      "open": "42.76",
      "high": "45.69",
      "low": "42.01",
      "close": "42.81",
      "volume": "18472930"
    },
    {
      "date": "2025-08-15",
      "open": "42.975",
      "high": "44.88",
      "low": "41.75",
      "close": "44.27",
      "volume": "14183120"
    },
    {
      "date": "2025-08-18",
      "open": "44.30",
      "high": "47.08",
      "low": "44.03",
      "close": "44.97",
      "volume": "21268930"
    },
    {
      "date": "2025-08-19",
      "open": "45.10",
      "high": "45.16",
      "low": "40.90",
      "close": "40.92",
      "volume": "24104830"
    },
    {
      "date": "2025-08-20",
      "open": "40.21",
      "high": "40.86",
      "low": "38.26",
      "close": "40.69",
      "volume": "20325040"
    },
    {
      "date": "2025-08-21",
      "open": "40.78",
      "high": "41.87",
      "low": "40.22",
      "close": "41.53",
      "volume": "14951470"
    },
    {
      "date": "2025-08-22",
      "open": "40.97",
      "high": "44.684",
      "low": "40.4194",
      "close": "44.38",
      "volume": "18818250"
    },
    {
      "date": "2025-08-25",
      "open": "45.16",
      "high": "49.59",
      "low": "44.05",
      "close": "47.22",
      "volume": "30133230"
    },
    {
      "date": "2025-08-26",
      "open": "47.73",
      "high": "50.92",
      "low": "47.00",
      "close": "48.13",
      "volume": "47698040"
    },
    {
      "date": "2025-08-27",
      "open": "48.68",
      "high": "48.74",
      "low": "45.82",
      "close": "46.25",
      "volume": "16784740"
    },
    {
      "date": "2025-08-28",
      "open": "46.88",
      "high": "47.975",
      "low": "45.34",
      "close": "47.91",
      "volume": "16940200"
    },
    {
      "date": "2025-08-29",
      "open": "47.85",
      "high": "48.80",
      "low": "46.02",
      "close": "48.60",
      "volume": "15897760"
    },
    {
      "date": "2025-09-02",
      "open": "46.75",
      "high": "49.54",
      "low": "45.68",
      "close": "49.31",
      "volume": "20305190"
    },
    {
      "date": "2025-09-03",
      "open": "50.27",
      "high": "50.8999",
      "low": "43.5118",
      "close": "43.53",
      "volume": "33322330"
    },
    {
      "date": "2025-09-04",
      "open": "44.16",
      "high": "44.58",
      "low": "42.70",
      "close": "42.99",
      "volume": "17273100"
    },
    {
      "date": "2025-09-05",
      "open": "43.565",
      "high": "45.99",
      "low": "42.39",
      "close": "45.84",
      "volume": "17361990"
    },
    {
      "date": "2025-09-08",
      "open": "45.50",
      "high": "48.20",
      "low": "45.488",
      "close": "47.73",
      "volume": "18846410"
    },
    {
      "date": "2025-09-09",
      "open": "47.01",
      "high": "47.53",
      "low": "45.5117",
      "close": "47.03",
      "volume": "13243730"
    },
    {
      "date": "2025-09-10",
      "open": "47.53",
      "high": "48.11",
      "low": "45.60",
      "close": "46.17",
      "volume": "11638480"
    },
    {
      "date": "2025-09-11",
      "open": "46.32",
      "high": "49.665",
      "low": "46.055",
      "close": "48.43",
      "volume": "22816310"
    },
    {
      "date": "2025-09-12",
      "open": "48.98",
      "high": "54.03",
      "low": "48.6106",
      "close": "53.34",
      "volume": "27889790"
    },
    {
      "date": "2025-09-15",
      "open": "53.58",
      "high": "55.17",
      "low": "52.72",
      "close": "54.04",
      "volume": "23957070"
    },
    {
      "date": "2025-09-16",
      "open": "52.00",
      "high": "52.08",
      "low": "47.01",
      "close": "47.245",
      "volume": "42608070"
    },
    {
      "date": "2025-09-17",
      "open": "47.565",
      "high": "48.54",
      "low": "46.45",
      "close": "48.08",
      "volume": "20731040"
    },
    {
      "date": "2025-09-18",
      "open": "48.92",
      "high": "49.19",
      "low": "47.00",
      "close": "47.18",
      "volume": "19434130"
    },
    {
      "date": "2025-09-19",
      "open": "47.68",
      "high": "48.93",
      "low": "47.13",
      "close": "47.79",
      "volume": "26870010"
    },
    {
      "date": "2025-09-22",
      "open": "47.13",
      "high": "50.26",
      "low": "46.80",
      "close": "49.81",
      "volume": "22995860"
    },
    {
      "date": "2025-09-23",
      "open": "49.025",
      "high": "54.1579",
      "low": "47.9101",
      "close": "52.91",
      "volume": "38063990"
    },
    {
      "date": "2025-09-24",
      "open": "51.795",
      "high": "52.48",
      "low": "48.43",
      "close": "48.69",
      "volume": "30681600"
    },
    {
      "date": "2025-09-25",
      "open": "48.00",
      "high": "48.62",
      "low": "45.21",
      "close": "46.63",
      "volume": "22418540"
    },
    {
      "date": "2025-09-26",
      "open": "47.30",
      "high": "47.69",
      "low": "45.83",
      "close": "46.26",
      "volume": "14907050"
    },
    {
      "date": "2025-09-29",
      "open": "47.40",
      "high": "48.10",
      "low": "46.37",
      "close": "47.01",
      "volume": "16145380"
    },
    {
      "date": "2025-09-30",
      "open": "47.21",
      "high": "47.99",
      "low": "46.51",
      "close": "47.91",
      "volume": "14856090"
    },
    {
      "date": "2025-10-01",
      "open": "47.38",
      "high": "49.42",
      "low": "47.12",
      "close": "47.97",
      "volume": "25640220"
    },
    {
      "date": "2025-10-02",
      "open": "48.64",
      "high": "52.65",
      "low": "48.51",
      "close": "52.47",
      "volume": "35212860"
    },
    {
      "date": "2025-10-03",
      "open": "52.05",
      "high": "56.9392",
      "low": "51.26",
      "close": "56.16",
      "volume": "37741860"
    },
    {
      "date": "2025-10-06",
      "open": "56.865",
      "high": "59.26",
      "low": "55.80",
      "close": "58.50",
      "volume": "31020500"
    },
    {
      "date": "2025-10-07",
      "open": "59.01",
      "high": "62.56",
      "low": "57.02",
      "close": "61.51",
      "volume": "36545640"
    },
    {
      "date": "2025-10-08",
      "open": "64.15",
      "high": "68.5341",
      "low": "63.65",
      "close": "65.31",
      "volume": "36149880"
    },
    {
      "date": "2025-10-09",
      "open": "64.90",
      "high": "68.5397",
      "low": "64.42",
      "close": "66.42",
      "volume": "25844500"
    },
    {
      "date": "2025-10-10",
      "open": "70.80",
      "high": "73.50",
      "low": "64.14",
      "close": "64.26",
      "volume": "40876810"
    },
    {
      "date": "2025-10-13",
      "open": "67.88",
      "high": "70.44",
      "low": "64.6221",
      "close": "65.42",
      "volume": "26180260"
    },
    {
      "date": "2025-10-14",
      "open": "65.34",
      "high": "69.67",
      "low": "62.19",
      "close": "68.03",
      "volume": "27623550"
    },
    {
      "date": "2025-10-15",
      "open": "70.02",
      "high": "73.97",
      "low": "67.08",
      "close": "69.27",
      "volume": "26290820"
    },
    {
      "date": "2025-10-16",
      "open": "70.07",
      "high": "72.25",
      "low": "66.4249",
      "close": "67.00",
      "volume": "23835180"
    },
    {
      "date": "2025-10-17",
      "open": "65.89",
      "high": "68.50",
      "low": "63.70",
      "close": "66.27",
      "volume": "16892930"
    },
    {
      "date": "2025-10-20",
      "open": "69.135",
      "high": "72.18",
      "low": "66.675",
      "close": "67.35",
      "volume": "25835160"
    },
    {
      "date": "2025-10-21",
      "open": "68.04",
      "high": "68.04",
      "low": "64.86",
      "close": "65.40",
      "volume": "17508150"
    },
    {
      "date": "2025-10-22",
      "open": "62.97",
      "high": "64.02",
      "low": "58.41",
      "close": "60.565",
      "volume": "22149430"
    },
    {
      "date": "2025-10-23",
      "open": "61.56",
      "high": "64.70",
      "low": "60.75",
      "close": "63.57",
      "volume": "13226360"
    },
    {
      "date": "2025-10-24",
      "open": "64.81",
      "high": "66.18",
      "low": "63.65",
      "close": "64.56",
      "volume": "12041180"
    },
    {
      "date": "2025-10-27",
      "open": "66.19",
      "high": "66.35",
      "low": "64.1501",
      "close": "65.62",
      "volume": "19183290"
    },
    {
      "date": "2025-10-28",
      "open": "65.675",
      "high": "66.54",
      "low": "63.61",
      "close": "63.75",
      "volume": "11772870"
    },
    {
      "date": "2025-10-29",
      "open": "64.145",
      "high": "67.39",
      "low": "63.48",
      "close": "66.16",
      "volume": "17907150"
    },
    {
      "date": "2025-10-30",
      "open": "65.00",
      "high": "65.18",
      "low": "60.89",
      "close": "60.92",
      "volume": "12478960"
    },
    {
      "date": "2025-10-31",
      "open": "61.77",
      "high": "63.4495",
      "low": "60.4004",
      "close": "62.98",
      "volume": "13830090"
    },
    {
      "date": "2025-11-03",
      "open": "63.03",
      "high": "63.10",
      "low": "59.13",
      "close": "61.34",
      "volume": "11463480"
    },
    {
      "date": "2025-11-04",
      "open": "57.80",
      "high": "59.4899",
      "low": "56.51",
      "close": "56.57",
      "volume": "13725540"
    },
    {
      "date": "2025-11-05",
      "open": "56.66",
      "high": "57.28",
      "low": "54.87",
      "close": "56.42",
      "volume": "13254320"
    },
    {
      "date": "2025-11-06",
      "open": "56.21",
      "high": "56.21",
      "low": "49.41",
      "close": "49.61",
      "volume": "21053050"
    },
    {
      "date": "2025-11-07",
      "open": "47.657",
      "high": "52.10",
      "low": "46.3109",
      "close": "51.64",
      "volume": "25058750"
    },
    {
      "date": "2025-11-10",
      "open": "53.74",
      "high": "54.50",
      "low": "50.76",
      "close": "51.90",
      "volume": "22929770"
    },
    {
      "date": "2025-11-11",
      "open": "56.00",
      "high": "56.96",
      "low": "51.21",
      "close": "51.24",
      "volume": "33240060"
    },
    {
      "date": "2025-11-12",
      "open": "51.93",
      "high": "55.33",
      "low": "49.6601",
      "close": "49.97",
      "volume": "21987080"
    },
    {
      "date": "2025-11-13",
      "open": "48.76",
      "high": "49.38",
      "low": "44.37",
      "close": "45.25",
      "volume": "26517130"
    },
    {
      "date": "2025-11-14",
      "open": "43.71",
      "high": "47.22",
      "low": "43.30",
      "close": "45.54",
      "volume": "21107140"
    },
    {
      "date": "2025-11-17",
      "open": "45.15",
      "high": "45.682",
      "low": "42.225",
      "close": "43.31",
      "volume": "17583510"
    },
    {
      "date": "2025-11-18",
      "open": "42.22",
      "high": "43.61",
      "low": "41.23",
      "close": "42.78",
      "volume": "16982020"
    },
    {
      "date": "2025-11-19",
      "open": "42.50",
      "high": "44.53",
      "low": "42.43",
      "close": "43.62",
      "volume": "15303960"
    },
    {
      "date": "2025-11-20",
      "open": "46.08",
      "high": "46.26",
      "low": "39.32",
      "close": "39.48",
      "volume": "25029290"
    },
    {
      "date": "2025-11-21",
      "open": "39.83",
      "high": "41.045",
      "low": "37.57",
      "close": "40.30",
      "volume": "18869980"
    },
    {
      "date": "2025-11-24",
      "open": "40.76",
      "high": "42.53",
      "low": "39.30",
      "close": "42.45",
      "volume": "20281000"
    },
    {
      "date": "2025-11-25",
      "open": "42.03",
      "high": "42.805",
      "low": "40.38",
      "close": "42.60",
      "volume": "10568830"
    },
    {
      "date": "2025-11-26",
      "open": "43.24",
      "high": "43.5898",
      "low": "41.3799",
      "close": "41.93",
      "volume": "10906060"
    },
    {
      "date": "2025-11-28",
      "open": "42.51",
      "high": "42.6999",
      "low": "41.80",
      "close": "42.14",
      "volume": "5636841"
    },
    {
      "date": "2025-12-01",
      "open": "41.15",
      "high": "41.30",
      "low": "39.98",
      "close": "40.37",
      "volume": "13260630"
    },
    {
      "date": "2025-12-02",
      "open": "40.56",
      "high": "42.9896",
      "low": "40.42",
      "close": "41.90",
      "volume": "13390810"
    },
    {
      "date": "2025-12-03",
      "open": "41.895",
      "high": "44.74",
      "low": "41.50",
      "close": "44.72",
      "volume": "14385210"
    },
    {
      "date": "2025-12-04",
      "open": "45.645",
      "high": "49.68",
      "low": "44.82",
      "close": "49.37",
      "volume": "28366590"
    },
    {
      "date": "2025-12-05",
      "open": "48.875",
      "high": "49.6999",
      "low": "47.70",
      "close": "49.055",
      "volume": "14633130"
    },
    {
      "date": "2025-12-08",
      "open": "50.08",
      "high": "52.37",
      "low": "49.22",
      "close": "51.56",
      "volume": "21748450"
    },
    {
      "date": "2025-12-09",
      "open": "51.23",
      "high": "53.75",
      "low": "50.34",
      "close": "53.43",
      "volume": "17526160"
    },
    {
      "date": "2025-12-10",
      "open": "53.44",
      "high": "58.83",
      "low": "52.25",
      "close": "57.52",
      "volume": "38839850"
    },
    {
      "date": "2025-12-11",
      "open": "57.51",
      "high": "64.15",
      "low": "56.85",
      "close": "63.53",
      "volume": "31378810"
    },
    {
      "date": "2025-12-12",
      "open": "62.50",
      "high": "65.18",
      "low": "59.80",
      "close": "61.49",
      "volume": "33545330"
    },
    {
      "date": "2025-12-15",
      "open": "63.052",
      "high": "64.56",
      "low": "55.08",
      "close": "55.41",
      "volume": "32932220"
    },
    {
      "date": "2025-12-16",
      "open": "54.19",
      "high": "56.73",
      "low": "52.68",
      "close": "55.49",
      "volume": "22447400"
    },
    {
      "date": "2025-12-17",
      "open": "56.10",
      "high": "56.91",
      "low": "53.085",
      "close": "53.96",
      "volume": "23761070"
    },
    {
      "date": "2025-12-18",
      "open": "56.20",
      "high": "60.25",
      "low": "56.03",
      "close": "59.92",
      "volume": "27939360"
    },
    {
      "date": "2025-12-19",
      "open": "61.12",
      "high": "70.56",
      "low": "60.7465",
      "close": "70.52",
      "volume": "52764830"
    },
    {
      "date": "2025-12-22",
      "open": "72.94",
      "high": "78.45",
      "low": "72.752",
      "close": "77.55",
      "volume": "48279570"
    },
    {
      "date": "2025-12-23",
      "open": "73.81",
      "high": "79.1799",
      "low": "73.29",
      "close": "77.18",
      "volume": "35673310"
    },
    {
      "date": "2025-12-24",
      "open": "78.035",
      "high": "79.83",
      "low": "74.8007",
      "close": "77.18",
      "volume": "16720590"
    },
    {
      "date": "2025-12-26",
      "open": "76.68",
      "high": "76.99",
      "low": "70.39",
      "close": "70.65",
      "volume": "23157790"
    },
    {
      "date": "2025-12-29",
      "open": "69.50",
      "high": "72.74",
      "low": "69.322",
      "close": "70.12",
      "volume": "18294100"
    },
    {
      "date": "2025-12-30",
      "open": "73.025",
      "high": "74.69",
      "low": "70.44",
      "close": "70.45",
      "volume": "30151680"
    },
    {
      "date": "2025-12-31",
      "open": "71.50",
      "high": "73.1959",
      "low": "69.13",
      "close": "69.76",
      "volume": "17594250"
    },
    {
      "date": "2026-01-02",
      "open": "70.63",
      "high": "76.24",
      "low": "66.85",
      "close": "75.99",
      "volume": "31517640"
    },
    {
      "date": "2026-01-05",
      "open": "74.62",
      "high": "78.25",
      "low": "71.31",
      "close": "78.14",
      "volume": "33498620"
    },
    {
      "date": "2026-01-06",
      "open": "77.76",
      "high": "86.25",
      "low": "74.05",
      "close": "86.03",
      "volume": "43669690"
    },
    {
      "date": "2026-01-07",
      "open": "84.10",
      "high": "85.9599",
      "low": "81.85",
      "close": "84.08",
      "volume": "28603480"
    },
    {
      "date": "2026-01-08",
      "open": "85.50",
      "high": "89.87",
      "low": "82.26",
      "close": "83.08",
      "volume": "29874190"
    },
    {
      "date": "2026-01-09",
      "open": "84.525",
      "high": "88.4299",
      "low": "82.45",
      "close": "84.85",
      "volume": "23780420"
    },
    {
      "date": "2026-01-12",
      "open": "84.98",
      "high": "88.8399",
      "low": "83.4189",
      "close": "87.90",
      "volume": "22125040"
    },
    {
      "date": "2026-01-13",
      "open": "89.14",
      "high": "89.7292",
      "low": "85.6501",
      "close": "86.58",
      "volume": "21759470"
    },
    {
      "date": "2026-01-14",
      "open": "86.35",
      "high": "92.19",
      "low": "84.50",
      "close": "91.80",
      "volume": "28345960"
    },
    {
      "date": "2026-01-15",
      "open": "89.265",
      "high": "92.459",
      "low": "86.65",
      "close": "90.76",
      "volume": "24810290"
    },
    {
      "date": "2026-01-16",
      "open": "92.525",
      "high": "99.58",
      "low": "92.40",
      "close": "96.30",
      "volume": "36105310"
    },
    {
      "date": "2026-01-20",
      "open": "93.70",
      "high": "98.2699",
      "low": "88.30",
      "close": "89.16",
      "volume": "29300930"
    },
    {
      "date": "2026-01-21",
      "open": "90.02",
      "high": "91.25",
      "low": "82.71",
      "close": "87.82",
      "volume": "30538730"
    },
    {
      "date": "2026-01-22",
      "open": "86.38",
      "high": "89.40",
      "low": "81.3506",
      "close": "87.98",
      "volume": "30063010"
    },
    {
      "date": "2026-01-23",
      "open": "89.055",
      "high": "94.4499",
      "low": "86.12",
      "close": "88.90",
      "volume": "24380960"
    },
    {
      "date": "2026-01-26",
      "open": "86.745",
      "high": "87.16",
      "low": "80.01",
      "close": "80.48",
      "volume": "21659880"
    },
    {
      "date": "2026-01-27",
      "open": "82.89",
      "high": "87.00",
      "low": "82.00",
      "close": "87.00",
      "volume": "17676460"
    },
    {
      "date": "2026-01-28",
      "open": "87.22",
      "high": "89.80",
      "low": "86.0276",
      "close": "88.57",
      "volume": "16262990"
    },
    {
      "date": "2026-01-29",
      "open": "87.94",
      "high": "89.00",
      "low": "83.00",
      "close": "85.68",
      "volume": "15857340"
    },
    {
      "date": "2026-01-30",
      "open": "85.00",
      "high": "89.32",
      "low": "78.02",
      "close": "80.07",
      "volume": "22706970"
    },
    {
      "date": "2026-02-02",
      "open": "79.16",
      "high": "80.70",
      "low": "73.879",
      "close": "74.15",
      "volume": "18337000"
    },
    {
      "date": "2026-02-03",
      "open": "78.60",
      "high": "81.32",
      "low": "75.77",
      "close": "81.27",
      "volume": "19000580"
    },
    {
      "date": "2026-02-04",
      "open": "81.35",
      "high": "81.35",
      "low": "68.5628",
      "close": "73.11",
      "volume": "26237420"
    },
    {
      "date": "2026-02-05",
      "open": "69.98",
      "high": "72.99",
      "low": "65.20",
      "close": "66.32",
      "volume": "22675410"
    },
    {
      "date": "2026-02-06",
      "open": "69.00",
      "high": "72.66",
      "low": "67.00",
      "close": "72.32",
      "volume": "20049560"
    },
    {
      "date": "2026-02-09",
      "open": "72.025",
      "high": "76.80",
      "low": "70.75",
      "close": "75.84",
      "volume": "16394440"
    },
    {
      "date": "2026-02-10",
      "open": "74.595",
      "high": "75.86",
      "low": "71.55",
      "close": "72.03",
      "volume": "13195610"
    },
    {
      "date": "2026-02-11",
      "open": "73.13",
      "high": "73.40",
      "low": "67.02",
      "close": "69.62",
      "volume": "17563090"
    },
    {
      "date": "2026-02-12",
      "open": "67.53",
      "high": "68.4495",
      "low": "63.87",
      "close": "66.01",
      "volume": "18313700"
    },
    {
      "date": "2026-02-13",
      "open": "66.695",
      "high": "69.60",
      "low": "65.50",
      "close": "67.44",
      "volume": "14737920"
    },
    {
      "date": "2026-02-17",
      "open": "66.084",
      "high": "70.99",
      "low": "65.00",
      "close": "69.89",
      "volume": "12059200"
    },
    {
      "date": "2026-02-18",
      "open": "71.00",
      "high": "75.765",
      "low": "69.989",
      "close": "74.42",
      "volume": "19118370"
    },
    {
      "date": "2026-02-19",
      "open": "72.90",
      "high": "77.11",
      "low": "72.35",
      "close": "76.58",
      "volume": "14693380"
    },
    {
      "date": "2026-02-20",
      "open": "75.482",
      "high": "78.20",
      "low": "69.40",
      "close": "70.86",
      "volume": "18253470"
    },
    {
      "date": "2026-02-23",
      "open": "68.755",
      "high": "71.25",
      "low": "68.50",
      "close": "70.21",
      "volume": "13795750"
    },
    {
      "date": "2026-02-24",
      "open": "68.88",
      "high": "70.055",
      "low": "66.60",
      "close": "69.97",
      "volume": "12858260"
    },
    {
      "date": "2026-02-25",
      "open": "71.095",
      "high": "71.85",
      "low": "68.88",
      "close": "70.20",
      "volume": "11793710"
    },
    {
      "date": "2026-02-26",
      "open": "70.045",
      "high": "72.74",
      "low": "68.81",
      "close": "72.65",
      "volume": "18411600"
    },
    {
      "date": "2026-02-27",
      "open": "67.59",
      "high": "69.59",
      "low": "64.10",
      "close": "69.10",
      "volume": "25729770"
    },
    {
      "date": "2026-03-02",
      "open": "66.68",
      "high": "72.10",
      "low": "66.45",
      "close": "70.97",
      "volume": "18845550"
    },
    {
      "date": "2026-03-03",
      "open": "68.855",
      "high": "73.25",
      "low": "66.19",
      "close": "70.13",
      "volume": "17405200"
    },
    {
      "date": "2026-03-04",
      "open": "70.81",
      "high": "74.10",
      "low": "69.47",
      "close": "71.91",
      "volume": "17073010"
    },
    {
      "date": "2026-03-05",
      "open": "70.92",
      "high": "72.31",
      "low": "67.34",
      "close": "70.00",
      "volume": "14528810"
    },
    {
      "date": "2026-03-06",
      "open": "68.135",
      "high": "75.11",
      "low": "68.135",
      "close": "70.11",
      "volume": "22272770"
    },
    {
      "date": "2026-03-09",
      "open": "69.39",
      "high": "72.125",
      "low": "67.82",
      "close": "71.48",
      "volume": "18434200"
    },
    {
      "date": "2026-03-10",
      "open": "70.34",
      "high": "72.935",
      "low": "68.6214",
      "close": "68.93",
      "volume": "18248850"
    },
    {
      "date": "2026-03-11",
      "open": "68.80",
      "high": "73.30",
      "low": "68.33",
      "close": "71.96",
      "volume": "18140620"
    },
    {
      "date": "2026-03-12",
      "open": "71.95",
      "high": "72.60",
      "low": "68.28",
      "close": "68.37",
      "volume": "17683030"
    },
    {
      "date": "2026-03-13",
      "open": "69.15",
      "high": "71.31",
      "low": "67.44",
      "close": "68.41",
      "volume": "16039840"
    },
    {
      "date": "2026-03-16",
      "open": "69.325",
      "high": "72.38",
      "low": "68.67",
      "close": "71.31",
      "volume": "16946720"
    },
    {
      "date": "2026-03-17",
      "open": "71.475",
      "high": "78.67",
      "low": "71.27",
      "close": "78.59",
      "volume": "29734940"
    },
    {
      "date": "2026-03-18",
      "open": "76.04",
      "high": "76.88",
      "low": "69.40",
      "close": "69.48",
      "volume": "33919270"
    },
    {
      "date": "2026-03-19",
      "open": "68.82",
      "high": "72.73",
      "low": "68.00",
      "close": "71.93",
      "volume": "28549950"
    },
    {
      "date": "2026-03-20",
      "open": "72.00",
      "high": "73.98",
      "low": "66.39",
      "close": "67.23",
      "volume": "35247170"
    },
    {
      "date": "2026-03-23",
      "open": "68.085",
      "high": "69.45",
      "low": "66.05",
      "close": "68.00",
      "volume": "23852280"
    },
    {
      "date": "2026-03-24",
      "open": "67.00",
      "high": "68.60",
      "low": "64.46",
      "close": "66.07",
      "volume": "21358030"
    },
    {
      "date": "2026-03-25",
      "open": "68.94",
      "high": "75.0599",
      "low": "68.94",
      "close": "72.88",
      "volume": "34508770"
    },
    {
      "date": "2026-03-26",
      "open": "71.20",
      "high": "72.0899",
      "low": "65.59",
      "close": "65.94",
      "volume": "22988840"
    },
    {
      "date": "2026-03-27",
      "open": "66.01",
      "high": "66.095",
      "low": "60.35",
      "close": "60.93",
      "volume": "20311770"
    },
    {
      "date": "2026-03-30",
      "open": "61.45",
      "high": "61.64",
      "low": "56.132",
      "close": "57.38",
      "volume": "21933540"
    },
    {
      "date": "2026-03-31",
      "open": "61.71",
      "high": "64.58",
      "low": "59.0301",
      "close": "64.22",
      "volume": "26607370"
    },
    {
      "date": "2026-04-01",
      "open": "65.50",
      "high": "68.67",
      "low": "65.30",
      "close": "65.52",
      "volume": "27157230"
    },
    {
      "date": "2026-04-02",
      "open": "62.225",
      "high": "69.39",
      "low": "61.86",
      "close": "67.73",
      "volume": "32670580"
    },
    {
      "date": "2026-04-06",
      "open": "67.73",
      "high": "70.32",
      "low": "66.60",
      "close": "67.67",
      "volume": "22351810"
    },
    {
      "date": "2026-04-07",
      "open": "67.115",
      "high": "68.2999",
      "low": "63.96",
      "close": "66.32",
      "volume": "25396300"
    },
    {
      "date": "2026-04-08",
      "open": "72.00",
      "high": "73.6675",
      "low": "67.8107",
      "close": "69.08",
      "volume": "26863790"
    },
    {
      "date": "2026-04-09",
      "open": "69.06",
      "high": "69.79",
      "low": "66.545",
      "close": "66.74",
      "volume": "17250860"
    },
    {
      "date": "2026-04-10",
      "open": "67.70",
      "high": "70.06",
      "low": "66.34",
      "close": "68.05",
      "volume": "18621040"
    },
    {
      "date": "2026-04-13",
      "open": "67.05",
      "high": "71.55",
      "low": "66.59",
      "close": "70.62",
      "volume": "17994710"
    },
    {
      "date": "2026-04-14",
      "open": "73.555",
      "high": "74.75",
      "low": "70.48",
      "close": "72.22",
      "volume": "22642960"
    },
    {
      "date": "2026-04-15",
      "open": "73.585",
      "high": "74.59",
      "low": "69.6001",
      "close": "73.60",
      "volume": "23568740"
    },
    {
      "date": "2026-04-16",
      "open": "76.97",
      "high": "83.49",
      "low": "76.90",
      "close": "82.93",
      "volume": "41014170"
    },
    {
      "date": "2026-04-17",
      "open": "84.08",
      "high": "86.99",
      "low": "83.60",
      "close": "84.80",
      "volume": "26066330"
    },
    {
      "date": "2026-04-20",
      "open": "84.85",
      "high": "90.35",
      "low": "84.60",
      "close": "89.46",
      "volume": "28827370"
    },
    {
      "date": "2026-04-21",
      "open": "90.33",
      "high": "91.95",
      "low": "85.75",
      "close": "86.64",
      "volume": "27450440"
    },
    {
      "date": "2026-04-22",
      "open": "90.465",
      "high": "93.10",
      "low": "87.76",
      "close": "90.04",
      "volume": "21474440"
    },
    {
      "date": "2026-04-23",
      "open": "89.85",
      "high": "90.30",
      "low": "81.5652",
      "close": "84.60",
      "volume": "22664070"
    },
    {
      "date": "2026-04-24",
      "open": "86.34",
      "high": "86.4099",
      "low": "79.08",
      "close": "79.68",
      "volume": "22130430"
    },
    {
      "date": "2026-04-27",
      "open": "79.69",
      "high": "82.48",
      "low": "77.0535",
      "close": "82.29",
      "volume": "19386340"
    },
    {
      "date": "2026-04-28",
      "open": "80.075",
      "high": "81.78",
      "low": "77.60",
      "close": "78.59",
      "volume": "14379660"
    },
    {
      "date": "2026-04-29",
      "open": "77.86",
      "high": "78.01",
      "low": "73.99",
      "close": "77.02",
      "volume": "17751380"
    },
    {
      "date": "2026-04-30",
      "open": "77.55",
      "high": "83.59",
      "low": "77.47",
      "close": "82.51",
      "volume": "17604180"
    },
    {
      "date": "2026-05-01",
      "open": "83.53",
      "high": "83.79",
      "low": "78.43",
      "close": "78.81",
      "volume": "16378760"
    },
    {
      "date": "2026-05-04",
      "open": "78.36",
      "high": "81.833",
      "low": "76.25",
      "close": "80.31",
      "volume": "16241290"
    },
    {
      "date": "2026-05-05",
      "open": "82.60",
      "high": "83.00",
      "low": "76.56",
      "close": "78.76",
      "volume": "17126010"
    },
    {
      "date": "2026-05-06",
      "open": "79.62",
      "high": "84.68",
      "low": "78.86",
      "close": "84.65",
      "volume": "19779210"
    },
    {
      "date": "2026-05-07",
      "open": "84.71",
      "high": "84.79",
      "low": "77.93",
      "close": "78.58",
      "volume": "22942890"
    },
    {
      "date": "2026-05-08",
      "open": "86.035",
      "high": "105.62",
      "low": "85.87",
      "close": "105.47",
      "volume": "79927310"
    },
    {
      "date": "2026-05-11",
      "open": "105.27",
      "high": "123.94",
      "low": "104.00",
      "close": "117.35",
      "volume": "54779690"
    },
    {
      "date": "2026-05-12",
      "open": "112.76",
      "high": "121.49",
      "low": "112.41",
      "close": "117.56",
      "volume": "34195210"
    },
    {
      "date": "2026-05-13",
      "open": "123.895",
      "high": "127.24",
      "low": "116.89",
      "close": "124.15",
      "volume": "26587440"
    },
    {
      "date": "2026-05-14",
      "open": "123.10",
      "high": "133.1799",
      "low": "121.31",
      "close": "132.55",
      "volume": "25324050"
    },
    {
      "date": "2026-05-15",
      "open": "128.10",
      "high": "130.37",
      "low": "121.80",
      "close": "124.77",
      "volume": "22469090"
    },
    {
      "date": "2026-05-18",
      "open": "132.755",
      "high": "138.38",
      "low": "125.671",
      "close": "131.16",
      "volume": "32319470"
    },
    {
      "date": "2026-05-19",
      "open": "125.97",
      "high": "129.57",
      "low": "115.23",
      "close": "127.31",
      "volume": "30076860"
    },
    {
      "date": "2026-05-20",
      "open": "127.48",
      "high": "135.35",
      "low": "124.22",
      "close": "134.28",
      "volume": "24347710"
    },
    {
      "date": "2026-05-21",
      "open": "126.14",
      "high": "130.87",
      "low": "123.80",
      "close": "125.45",
      "volume": "30826430"
    },
    {
      "date": "2026-05-22",
      "open": "131.41",
      "high": "139.76",
      "low": "131.31",
      "close": "135.76",
      "volume": "32970700"
    },
    {
      "date": "2026-05-26",
      "open": "141.965",
      "high": "146.00",
      "low": "138.56",
      "close": "143.20",
      "volume": "32920000"
    },
    {
      "date": "2026-05-27",
      "open": "149.72",
      "high": "150.9999",
      "low": "137.91",
      "close": "150.23",
      "volume": "29193280"
    },
    {
      "date": "2026-05-28",
      "open": "147.17",
      "high": "150.83",
      "low": "142.37",
      "close": "148.03",
      "volume": "20458570"
    },
    {
      "date": "2026-05-29",
      "open": "139.94",
      "high": "144.00",
      "low": "134.05",
      "close": "143.48",
      "volume": "34878620"
    },
    {
      "date": "2026-06-01",
      "open": "132.38",
      "high": "135.63",
      "low": "121.00",
      "close": "122.39",
      "volume": "37294600"
    },
    {
      "date": "2026-06-02",
      "open": "125.34",
      "high": "128.40",
      "low": "122.56",
      "close": "123.32",
      "volume": "19498020"
    },
    {
      "date": "2026-06-03",
      "open": "119.58",
      "high": "122.5049",
      "low": "113.66",
      "close": "114.70",
      "volume": "21579820"
    },
    {
      "date": "2026-06-04",
      "open": "113.085",
      "high": "122.63",
      "low": "110.39",
      "close": "119.95",
      "volume": "24826280"
    },
    {
      "date": "2026-06-05",
      "open": "114.27",
      "high": "117.98",
      "low": "106.73",
      "close": "110.08",
      "volume": "21477390"
    },
    {
      "date": "2026-06-08",
      "open": "114.67",
      "high": "116.2499",
      "low": "111.00",
      "close": "113.65",
      "volume": "13433180"
    },
    {
      "date": "2026-06-09",
      "open": "118.40",
      "high": "119.79",
      "low": "101.20",
      "close": "108.23",
      "volume": "23730200"
    },
    {
      "date": "2026-06-10",
      "open": "107.70",
      "high": "111.96",
      "low": "104.41",
      "close": "105.05",
      "volume": "13000840"
    },
    {
      "date": "2026-06-11",
      "open": "106.59",
      "high": "115.045",
      "low": "105.40",
      "close": "114.78",
      "volume": "26119270"
    },
    {
      "date": "2026-06-12",
      "open": "118.02",
      "high": "118.377",
      "low": "99.61",
      "close": "102.39",
      "volume": "63386960"
    },
    {
      "date": "2026-06-15",
      "open": "107.96",
      "high": "110.78",
      "low": "105.80",
      "close": "109.25",
      "volume": "28928330"
    },
    {
      "date": "2026-06-16",
      "open": "107.71",
      "high": "108.50",
      "low": "103.07",
      "close": "104.63",
      "volume": "27885010"
    },
    {
      "date": "2026-06-17",
      "open": "104.12",
      "high": "111.34",
      "low": "104.04",
      "close": "107.98",
      "volume": "28722970"
    },
    {
      "date": "2026-06-18",
      "open": "108.83",
      "high": "109.55",
      "low": "100.96",
      "close": "107.24",
      "volume": "70325990"
    },
    {
      "date": "2026-06-22",
      "open": "106.99",
      "high": "107.40",
      "low": "96.50",
      "close": "100.29",
      "volume": "27782000"
    },
    {
      "date": "2026-06-23",
      "open": "96.02",
      "high": "101.73",
      "low": "94.885",
      "close": "95.12",
      "volume": "22306720"
    },
    {
      "date": "2026-06-24",
      "open": "93.85",
      "high": "94.30",
      "low": "84.8501",
      "close": "85.41",
      "volume": "26770880"
    },
    {
      "date": "2026-06-25",
      "open": "86.11",
      "high": "86.11",
      "low": "80.00",
      "close": "80.69",
      "volume": "26903040"
    },
    {
      "date": "2026-06-26",
      "open": "81.11",
      "high": "86.28",
      "low": "80.73",
      "close": "84.54",
      "volume": "34394170"
    },
    {
      "date": "2026-06-29",
      "open": "91.295",
      "high": "99.08",
      "low": "89.85",
      "close": "98.01",
      "volume": "42899320"
    },
    {
      "date": "2026-06-30",
      "open": "97.20",
      "high": "104.16",
      "low": "95.64",
      "close": "101.65",
      "volume": "32812570"
    },
    {
      "date": "2026-07-01",
      "open": "101.195",
      "high": "107.5999",
      "low": "97.62",
      "close": "100.07",
      "volume": "21668010"
    },
    {
      "date": "2026-07-02",
      "open": "100.99",
      "high": "106.99",
      "low": "97.91",
      "close": "100.46",
      "volume": "22233600"
    },
    {
      "date": "2026-07-06",
      "open": "100.43",
      "high": "102.0999",
      "low": "92.30",
      "close": "93.09",
      "volume": "20511940"
    },
    {
      "date": "2026-07-07",
      "open": "90.01",
      "high": "90.74",
      "low": "82.85",
      "close": "83.41",
      "volume": "26177040"
    },
    {
      "date": "2026-07-08",
      "open": "86.50",
      "high": "86.50",
      "low": "81.00",
      "close": "83.35",
      "volume": "19194540"
    },
    {
      "date": "2026-07-09",
      "open": "86.295",
      "high": "86.30",
      "low": "82.41",
      "close": "82.55",
      "volume": "17866180"
    },
    {
      "date": "2026-07-10",
      "open": "82.29",
      "high": "82.30",
      "low": "79.06",
      "close": "81.04",
      "volume": "14591820"
    },
    {
      "date": "2026-07-13",
      "open": "79.89",
      "high": "79.97",
      "low": "75.60",
      "close": "76.73",
      "volume": "18864690"
    },
    {
      "date": "2026-07-14",
      "open": "78.76",
      "high": "82.54",
      "low": "78.51",
      "close": "78.81",
      "volume": "15801680"
    },
    {
      "date": "2026-07-15",
      "open": "78.94",
      "high": "81.05",
      "low": "74.84",
      "close": "76.20",
      "volume": "15407480"
    },
    {
      "date": "2026-07-16",
      "open": "73.38",
      "high": "73.95",
      "low": "66.00",
      "close": "67.35",
      "volume": "31134320"
    },
    {
      "date": "2026-07-17",
      "open": "65.93",
      "high": "70.63",
      "low": "64.51",
      "close": "67.62",
      "volume": "22367270"
    },
    {
      "date": "2026-07-20",
      "open": "68.39",
      "high": "69.54",
      "low": "65.44",
      "close": "65.74",
      "volume": "17937410"
    },
    {
      "date": "2026-07-21",
      "open": "66.34",
      "high": "69.7409",
      "low": "65.9009",
      "close": "69.12",
      "volume": "20061060"
    },
    {
      "date": "2026-07-22",
      "open": "70.49",
      "high": "72.94",
      "low": "69.25",
      "close": "69.75",
      "volume": "21031350"
    },
    {
      "date": "2026-07-23",
      "open": "68.13",
      "high": "70.81",
      "low": "66.85",
      "close": "69.99",
      "volume": "14155510"
    },
    {
      "date": "2026-07-24",
      "open": "69.30",
      "high": "69.55",
      "low": "63.00",
      "close": "63.91",
      "volume": "18959500"
    },
    {
      "date": "2026-07-27",
      "open": "64.80",
      "high": "68.34",
      "low": "64.03",
      "close": "66.94",
      "volume": "15752130"
    },
    {
      "date": "2026-07-28",
      "open": "64.50",
      "high": "64.95",
      "low": "60.05",
      "close": "63.89",
      "volume": "18442120"
    },
    {
      "date": "2026-07-29",
      "open": "63.505",
      "high": "64.10",
      "low": "58.20",
      "close": "58.60",
      "volume": "19510870"
    },
    {
      "date": "2026-07-30",
      "open": "60.93",
      "high": "64.84",
      "low": "59.68",
      "close": "64.68",
      "volume": "18165290"
    },
    {
      "date": "2026-07-31",
      "open": "66.13",
      "high": "67.84",
      "low": "62.66",
      "close": "64.95",
      "volume": "13533820"
    },
    {
      "date": "2026-08-03",
      "open": "63.34",
      "high": "70.60",
      "low": "62.17",
      "close": "70.43",
      "volume": "16768880"
    },
    {
      "date": "2026-08-04",
      "open": "72.795",
      "high": "75.59",
      "low": "72.36",
      "close": "74.48",
      "volume": "19421340"
    },
    {
      "date": "2026-08-05",
      "open": "74.88",
      "high": "77.30",
      "low": "72.91",
      "close": "74.82",
      "volume": "16755290"
    }
  ]
}