{
  "source": "https://api.nasdaq.com/api/quote/SOFI/historical",
  "symbol": "SOFI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "16.06",
      "high": "16.9399",
      "low": "16.06",
      "close": "16.71",
      "volume": "13993710"
    },
    {
      "date": "2021-08-09",
      "open": "16.99",
      "high": "17.32",
      "low": "16.56",
      "close": "16.91",
      "volume": "15571350"
    },
    {
      "date": "2021-08-10",
      "open": "17.02",
      "high": "17.27",
      "low": "16.56",
      "close": "16.99",
      "volume": "12830220"
    },
    {
      "date": "2021-08-11",
      "open": "17.16",
      "high": "17.27",
      "low": "16.515",
      "close": "16.90",
      "volume": "17104650"
    },
    {
      "date": "2021-08-12",
      "open": "16.97",
      "high": "17.52",
      "low": "16.74",
      "close": "17.46",
      "volume": "36817120"
    },
    {
      "date": "2021-08-13",
      "open": "15.35",
      "high": "15.53",
      "low": "14.91",
      "close": "14.99",
      "volume": "59983500"
    },
    {
      "date": "2021-08-16",
      "open": "15.005",
      "high": "15.14",
      "low": "14.18",
      "close": "14.29",
      "volume": "26227170"
    },
    {
      "date": "2021-08-17",
      "open": "14.08",
      "high": "14.70",
      "low": "13.56",
      "close": "13.75",
      "volume": "31924960"
    },
    {
      "date": "2021-08-18",
      "open": "13.98",
      "high": "14.58",
      "low": "13.85",
      "close": "14.22",
      "volume": "20754550"
    },
    {
      "date": "2021-08-19",
      "open": "13.99",
      "high": "14.12",
      "low": "13.77",
      "close": "13.82",
      "volume": "15576720"
    },
    {
      "date": "2021-08-20",
      "open": "13.98",
      "high": "14.27",
      "low": "13.90",
      "close": "14.04",
      "volume": "17617970"
    },
    {
      "date": "2021-08-23",
      "open": "14.265",
      "high": "14.50",
      "low": "14.22",
      "close": "14.43",
      "volume": "13277120"
    },
    {
      "date": "2021-08-24",
      "open": "14.48",
      "high": "14.93",
      "low": "14.47",
      "close": "14.76",
      "volume": "13649870"
    },
    {
      "date": "2021-08-25",
      "open": "14.80",
      "high": "15.08",
      "low": "14.51",
      "close": "14.85",
      "volume": "13785300"
    },
    {
      "date": "2021-08-26",
      "open": "14.763",
      "high": "14.79",
      "low": "14.20",
      "close": "14.36",
      "volume": "16743850"
    },
    {
      "date": "2021-08-27",
      "open": "14.31",
      "high": "14.41",
      "low": "14.04",
      "close": "14.04",
      "volume": "19756410"
    },
    {
      "date": "2021-08-30",
      "open": "14.1789",
      "high": "14.3796",
      "low": "14.0105",
      "close": "14.19",
      "volume": "15445670"
    },
    {
      "date": "2021-08-31",
      "open": "14.18",
      "high": "14.25",
      "low": "13.97",
      "close": "14.18",
      "volume": "14530690"
    },
    {
      "date": "2021-09-01",
      "open": "14.143",
      "high": "14.69",
      "low": "14.11",
      "close": "14.57",
      "volume": "16856450"
    },
    {
      "date": "2021-09-02",
      "open": "14.60",
      "high": "15.20",
      "low": "14.40",
      "close": "15.06",
      "volume": "19577970"
    },
    {
      "date": "2021-09-03",
      "open": "15.02",
      "high": "15.53",
      "low": "14.92",
      "close": "15.16",
      "volume": "18898030"
    },
    {
      "date": "2021-09-07",
      "open": "15.50",
      "high": "16.13",
      "low": "15.46",
      "close": "15.84",
      "volume": "21664630"
    },
    {
      "date": "2021-09-08",
      "open": "15.81",
      "high": "16.006",
      "low": "15.135",
      "close": "15.47",
      "volume": "15621430"
    },
    {
      "date": "2021-09-09",
      "open": "15.31",
      "high": "15.84",
      "low": "15.26",
      "close": "15.69",
      "volume": "18395840"
    },
    {
      "date": "2021-09-10",
      "open": "15.77",
      "high": "15.91",
      "low": "15.23",
      "close": "15.29",
      "volume": "17029520"
    },
    {
      "date": "2021-09-13",
      "open": "15.33",
      "high": "15.39",
      "low": "14.67",
      "close": "15.01",
      "volume": "20253140"
    },
    {
      "date": "2021-09-14",
      "open": "15.022",
      "high": "15.33",
      "low": "14.38",
      "close": "14.50",
      "volume": "24475730"
    },
    {
      "date": "2021-09-15",
      "open": "14.84",
      "high": "15.50",
      "low": "14.6308",
      "close": "15.45",
      "volume": "34831980"
    },
    {
      "date": "2021-09-16",
      "open": "15.471",
      "high": "15.66",
      "low": "15.23",
      "close": "15.50",
      "volume": "24121290"
    },
    {
      "date": "2021-09-17",
      "open": "15.52",
      "high": "15.58",
      "low": "15.06",
      "close": "15.09",
      "volume": "55126330"
    },
    {
      "date": "2021-09-20",
      "open": "14.58",
      "high": "14.91",
      "low": "14.42",
      "close": "14.57",
      "volume": "27954600"
    },
    {
      "date": "2021-09-21",
      "open": "14.62",
      "high": "15.28",
      "low": "14.56",
      "close": "15.17",
      "volume": "23601550"
    },
    {
      "date": "2021-09-22",
      "open": "15.86",
      "high": "17.085",
      "low": "15.61",
      "close": "16.84",
      "volume": "55383320"
    },
    {
      "date": "2021-09-23",
      "open": "17.20",
      "high": "17.35",
      "low": "16.67",
      "close": "17.14",
      "volume": "29369470"
    },
    {
      "date": "2021-09-24",
      "open": "16.86",
      "high": "17.79",
      "low": "16.62",
      "close": "17.64",
      "volume": "22922960"
    },
    {
      "date": "2021-09-27",
      "open": "17.66",
      "high": "18.08",
      "low": "16.85",
      "close": "17.70",
      "volume": "35517600"
    },
    {
      "date": "2021-09-28",
      "open": "17.40",
      "high": "17.67",
      "low": "16.795",
      "close": "17.04",
      "volume": "25569470"
    },
    {
      "date": "2021-09-29",
      "open": "16.35",
      "high": "17.17",
      "low": "16.01",
      "close": "16.01",
      "volume": "38323160"
    },
    {
      "date": "2021-09-30",
      "open": "15.90",
      "high": "16.06",
      "low": "15.30",
      "close": "15.88",
      "volume": "38688780"
    },
    {
      "date": "2021-10-01",
      "open": "15.88",
      "high": "16.49",
      "low": "15.75",
      "close": "16.45",
      "volume": "18850300"
    },
    {
      "date": "2021-10-04",
      "open": "16.29",
      "high": "16.68",
      "low": "15.8801",
      "close": "16.09",
      "volume": "21849740"
    },
    {
      "date": "2021-10-05",
      "open": "16.145",
      "high": "16.76",
      "low": "16.08",
      "close": "16.25",
      "volume": "13941180"
    },
    {
      "date": "2021-10-06",
      "open": "16.00",
      "high": "16.64",
      "low": "15.92",
      "close": "16.62",
      "volume": "11896360"
    },
    {
      "date": "2021-10-07",
      "open": "16.937",
      "high": "17.09",
      "low": "16.34",
      "close": "16.40",
      "volume": "15267780"
    },
    {
      "date": "2021-10-08",
      "open": "16.527",
      "high": "16.65",
      "low": "16.17",
      "close": "16.21",
      "volume": "11054410"
    },
    {
      "date": "2021-10-11",
      "open": "16.90",
      "high": "18.51",
      "low": "16.83",
      "close": "18.39",
      "volume": "69669570"
    },
    {
      "date": "2021-10-12",
      "open": "18.17",
      "high": "19.02",
      "low": "17.84",
      "close": "18.97",
      "volume": "47239710"
    },
    {
      "date": "2021-10-13",
      "open": "19.00",
      "high": "19.31",
      "low": "18.49",
      "close": "18.92",
      "volume": "31335890"
    },
    {
      "date": "2021-10-14",
      "open": "19.80",
      "high": "19.81",
      "low": "18.945",
      "close": "19.62",
      "volume": "33917700"
    },
    {
      "date": "2021-10-15",
      "open": "19.56",
      "high": "19.86",
      "low": "19.32",
      "close": "19.38",
      "volume": "22190290"
    },
    {
      "date": "2021-10-18",
      "open": "19.18",
      "high": "21.00",
      "low": "19.12",
      "close": "20.85",
      "volume": "48538220"
    },
    {
      "date": "2021-10-19",
      "open": "21.04",
      "high": "21.08",
      "low": "20.185",
      "close": "20.22",
      "volume": "26292180"
    },
    {
      "date": "2021-10-20",
      "open": "20.365",
      "high": "21.19",
      "low": "19.87",
      "close": "21.05",
      "volume": "25757100"
    },
    {
      "date": "2021-10-21",
      "open": "20.89",
      "high": "21.775",
      "low": "20.765",
      "close": "20.99",
      "volume": "24771690"
    },
    {
      "date": "2021-10-22",
      "open": "20.86",
      "high": "21.06",
      "low": "20.20",
      "close": "20.58",
      "volume": "18994500"
    },
    {
      "date": "2021-10-25",
      "open": "20.62",
      "high": "21.08",
      "low": "20.10",
      "close": "20.69",
      "volume": "15053120"
    },
    {
      "date": "2021-10-26",
      "open": "20.945",
      "high": "20.97",
      "low": "19.46",
      "close": "19.96",
      "volume": "26725450"
    },
    {
      "date": "2021-10-27",
      "open": "20.00",
      "high": "20.48",
      "low": "19.14",
      "close": "19.25",
      "volume": "17585740"
    },
    {
      "date": "2021-10-28",
      "open": "19.555",
      "high": "20.20",
      "low": "19.48",
      "close": "19.91",
      "volume": "15070740"
    },
    {
      "date": "2021-10-29",
      "open": "19.80",
      "high": "20.16",
      "low": "19.69",
      "close": "20.09",
      "volume": "11537990"
    },
    {
      "date": "2021-11-01",
      "open": "20.53",
      "high": "22.81",
      "low": "20.28",
      "close": "22.62",
      "volume": "52780200"
    },
    {
      "date": "2021-11-02",
      "open": "22.67",
      "high": "22.93",
      "low": "21.60",
      "close": "22.68",
      "volume": "35482290"
    },
    {
      "date": "2021-11-03",
      "open": "22.67",
      "high": "23.63",
      "low": "22.44",
      "close": "22.96",
      "volume": "26468770"
    },
    {
      "date": "2021-11-04",
      "open": "23.18",
      "high": "23.55",
      "low": "22.83",
      "close": "23.29",
      "volume": "18496830"
    },
    {
      "date": "2021-11-05",
      "open": "22.89",
      "high": "23.2189",
      "low": "22.24",
      "close": "22.57",
      "volume": "19635290"
    },
    {
      "date": "2021-11-08",
      "open": "22.63",
      "high": "23.07",
      "low": "22.445",
      "close": "22.74",
      "volume": "16884910"
    },
    {
      "date": "2021-11-09",
      "open": "23.14",
      "high": "23.25",
      "low": "21.61",
      "close": "22.14",
      "volume": "24572970"
    },
    {
      "date": "2021-11-10",
      "open": "21.14",
      "high": "21.85",
      "low": "19.85",
      "close": "20.42",
      "volume": "46108750"
    },
    {
      "date": "2021-11-11",
      "open": "23.99",
      "high": "24.65",
      "low": "22.60",
      "close": "22.97",
      "volume": "72680130"
    },
    {
      "date": "2021-11-12",
      "open": "23.17",
      "high": "23.60",
      "low": "22.17",
      "close": "22.76",
      "volume": "29275450"
    },
    {
      "date": "2021-11-15",
      "open": "22.975",
      "high": "24.12",
      "low": "22.75",
      "close": "22.92",
      "volume": "30384270"
    },
    {
      "date": "2021-11-16",
      "open": "22.60",
      "high": "22.63",
      "low": "21.42",
      "close": "21.67",
      "volume": "41386830"
    },
    {
      "date": "2021-11-17",
      "open": "21.85",
      "high": "22.04",
      "low": "21.025",
      "close": "21.12",
      "volume": "18998310"
    },
    {
      "date": "2021-11-18",
      "open": "21.20",
      "high": "21.32",
      "low": "20.20",
      "close": "20.57",
      "volume": "25447520"
    },
    {
      "date": "2021-11-19",
      "open": "20.11",
      "high": "21.10",
      "low": "19.94",
      "close": "20.37",
      "volume": "25321180"
    },
    {
      "date": "2021-11-22",
      "open": "20.52",
      "high": "20.60",
      "low": "18.32",
      "close": "18.75",
      "volume": "39765950"
    },
    {
      "date": "2021-11-23",
      "open": "18.534",
      "high": "18.655",
      "low": "17.38",
      "close": "17.81",
      "volume": "31341660"
    },
    {
      "date": "2021-11-24",
      "open": "17.45",
      "high": "18.58",
      "low": "17.351",
      "close": "18.33",
      "volume": "28778550"
    },
    {
      "date": "2021-11-26",
      "open": "17.875",
      "high": "18.32",
      "low": "17.80",
      "close": "18.21",
      "volume": "13253060"
    },
    {
      "date": "2021-11-29",
      "open": "18.58",
      "high": "18.69",
      "low": "17.87",
      "close": "18.43",
      "volume": "23366890"
    },
    {
      "date": "2021-11-30",
      "open": "18.25",
      "high": "18.54",
      "low": "17.13",
      "close": "17.20",
      "volume": "67190100"
    },
    {
      "date": "2021-12-01",
      "open": "17.412",
      "high": "17.91",
      "low": "16.23",
      "close": "16.39",
      "volume": "34620750"
    },
    {
      "date": "2021-12-02",
      "open": "16.41",
      "high": "16.625",
      "low": "15.96",
      "close": "16.43",
      "volume": "27033830"
    },
    {
      "date": "2021-12-03",
      "open": "16.43",
      "high": "16.44",
      "low": "14.62",
      "close": "15.19",
      "volume": "64350690"
    },
    {
      "date": "2021-12-06",
      "open": "15.06",
      "high": "15.84",
      "low": "14.50",
      "close": "15.72",
      "volume": "34134780"
    },
    {
      "date": "2021-12-07",
      "open": "16.14",
      "high": "16.72",
      "low": "16.12",
      "close": "16.62",
      "volume": "30846580"
    },
    {
      "date": "2021-12-08",
      "open": "16.79",
      "high": "17.165",
      "low": "16.25",
      "close": "16.94",
      "volume": "25262610"
    },
    {
      "date": "2021-12-09",
      "open": "16.66",
      "high": "16.91",
      "low": "15.55",
      "close": "15.66",
      "volume": "32398880"
    },
    {
      "date": "2021-12-10",
      "open": "15.79",
      "high": "15.87",
      "low": "14.87",
      "close": "15.01",
      "volume": "41344200"
    },
    {
      "date": "2021-12-13",
      "open": "14.89",
      "high": "15.25",
      "low": "14.02",
      "close": "14.58",
      "volume": "40507490"
    },
    {
      "date": "2021-12-14",
      "open": "14.27",
      "high": "14.72",
      "low": "14.16",
      "close": "14.48",
      "volume": "26707770"
    },
    {
      "date": "2021-12-15",
      "open": "14.44",
      "high": "15.28",
      "low": "14.03",
      "close": "15.16",
      "volume": "33540360"
    },
    {
      "date": "2021-12-16",
      "open": "15.356",
      "high": "15.44",
      "low": "14.18",
      "close": "14.27",
      "volume": "43017960"
    },
    {
      "date": "2021-12-17",
      "open": "14.08",
      "high": "14.77",
      "low": "13.66",
      "close": "14.65",
      "volume": "44408690"
    },
    {
      "date": "2021-12-20",
      "open": "14.48",
      "high": "15.21",
      "low": "14.28",
      "close": "14.59",
      "volume": "31658630"
    },
    {
      "date": "2021-12-21",
      "open": "14.87",
      "high": "15.17",
      "low": "14.72",
      "close": "14.97",
      "volume": "27695630"
    },
    {
      "date": "2021-12-22",
      "open": "14.86",
      "high": "15.37",
      "low": "14.73",
      "close": "14.99",
      "volume": "24332110"
    },
    {
      "date": "2021-12-23",
      "open": "14.981",
      "high": "15.19",
      "low": "14.73",
      "close": "15.09",
      "volume": "19824000"
    },
    {
      "date": "2021-12-27",
      "open": "15.11",
      "high": "15.49",
      "low": "14.85",
      "close": "15.39",
      "volume": "19826710"
    },
    {
      "date": "2021-12-28",
      "open": "15.28",
      "high": "15.49",
      "low": "14.67",
      "close": "14.85",
      "volume": "24049690"
    },
    {
      "date": "2021-12-29",
      "open": "14.831",
      "high": "14.833",
      "low": "14.18",
      "close": "14.47",
      "volume": "20899600"
    },
    {
      "date": "2021-12-30",
      "open": "14.505",
      "high": "16.35",
      "low": "14.50",
      "close": "15.95",
      "volume": "41348740"
    },
    {
      "date": "2021-12-31",
      "open": "15.925",
      "high": "16.49",
      "low": "15.74",
      "close": "15.81",
      "volume": "30798230"
    },
    {
      "date": "2022-01-03",
      "open": "16.10",
      "high": "16.13",
      "low": "15.45",
      "close": "15.68",
      "volume": "27561490"
    },
    {
      "date": "2022-01-04",
      "open": "15.61",
      "high": "15.8612",
      "low": "14.59",
      "close": "15.05",
      "volume": "34175860"
    },
    {
      "date": "2022-01-05",
      "open": "14.88",
      "high": "15.23",
      "low": "14.04",
      "close": "14.10",
      "volume": "35103100"
    },
    {
      "date": "2022-01-06",
      "open": "14.016",
      "high": "14.27",
      "low": "13.01",
      "close": "13.78",
      "volume": "46269400"
    },
    {
      "date": "2022-01-07",
      "open": "13.821",
      "high": "14.40",
      "low": "13.62",
      "close": "13.74",
      "volume": "28716250"
    },
    {
      "date": "2022-01-10",
      "open": "13.455",
      "high": "13.49",
      "low": "12.82",
      "close": "13.37",
      "volume": "37040300"
    },
    {
      "date": "2022-01-11",
      "open": "13.295",
      "high": "14.14",
      "low": "13.25",
      "close": "13.94",
      "volume": "24517440"
    },
    {
      "date": "2022-01-12",
      "open": "14.30",
      "high": "14.42",
      "low": "13.75",
      "close": "13.86",
      "volume": "24842450"
    },
    {
      "date": "2022-01-13",
      "open": "14.00",
      "high": "14.04",
      "low": "13.055",
      "close": "13.09",
      "volume": "29900820"
    },
    {
      "date": "2022-01-14",
      "open": "12.952",
      "high": "13.32",
      "low": "12.66",
      "close": "13.20",
      "volume": "32460690"
    },
    {
      "date": "2022-01-18",
      "open": "12.80",
      "high": "13.11",
      "low": "12.02",
      "close": "12.06",
      "volume": "58153540"
    },
    {
      "date": "2022-01-19",
      "open": "14.37",
      "high": "14.39",
      "low": "13.37",
      "close": "13.71",
      "volume": "186755800"
    },
    {
      "date": "2022-01-20",
      "open": "14.27",
      "high": "16.47",
      "low": "14.01",
      "close": "15.00",
      "volume": "268936000"
    },
    {
      "date": "2022-01-21",
      "open": "14.985",
      "high": "14.985",
      "low": "13.64",
      "close": "13.89",
      "volume": "135687400"
    },
    {
      "date": "2022-01-24",
      "open": "13.01",
      "high": "13.35",
      "low": "11.83",
      "close": "13.30",
      "volume": "137506000"
    },
    {
      "date": "2022-01-25",
      "open": "12.746",
      "high": "13.45",
      "low": "12.58",
      "close": "12.76",
      "volume": "72818270"
    },
    {
      "date": "2022-01-26",
      "open": "13.14",
      "high": "13.86",
      "low": "12.45",
      "close": "12.58",
      "volume": "83653960"
    },
    {
      "date": "2022-01-27",
      "open": "12.72",
      "high": "12.7901",
      "low": "11.27",
      "close": "11.36",
      "volume": "83981840"
    },
    {
      "date": "2022-01-28",
      "open": "11.34",
      "high": "11.34",
      "low": "10.51",
      "close": "11.10",
      "volume": "78767730"
    },
    {
      "date": "2022-01-31",
      "open": "11.20",
      "high": "12.495",
      "low": "11.05",
      "close": "12.48",
      "volume": "73077060"
    },
    {
      "date": "2022-02-01",
      "open": "12.682",
      "high": "13.55",
      "low": "12.37",
      "close": "13.27",
      "volume": "89022380"
    },
    {
      "date": "2022-02-02",
      "open": "13.03",
      "high": "13.06",
      "low": "11.90",
      "close": "12.16",
      "volume": "73581220"
    },
    {
      "date": "2022-02-03",
      "open": "11.77",
      "high": "12.22",
      "low": "11.38",
      "close": "11.57",
      "volume": "55485610"
    },
    {
      "date": "2022-02-04",
      "open": "11.54",
      "high": "12.075",
      "low": "11.16",
      "close": "11.89",
      "volume": "46870850"
    },
    {
      "date": "2022-02-07",
      "open": "11.932",
      "high": "12.40",
      "low": "11.662",
      "close": "11.72",
      "volume": "37906180"
    },
    {
      "date": "2022-02-08",
      "open": "11.72",
      "high": "12.15",
      "low": "11.53",
      "close": "12.13",
      "volume": "32936110"
    },
    {
      "date": "2022-02-09",
      "open": "12.41",
      "high": "12.99",
      "low": "12.19",
      "close": "12.86",
      "volume": "47536710"
    },
    {
      "date": "2022-02-10",
      "open": "12.425",
      "high": "13.41",
      "low": "12.29",
      "close": "12.39",
      "volume": "57391380"
    },
    {
      "date": "2022-02-11",
      "open": "12.725",
      "high": "13.25",
      "low": "12.29",
      "close": "12.40",
      "volume": "76947110"
    },
    {
      "date": "2022-02-14",
      "open": "12.588",
      "high": "12.87",
      "low": "11.92",
      "close": "12.00",
      "volume": "73358570"
    },
    {
      "date": "2022-02-15",
      "open": "12.26",
      "high": "12.6373",
      "low": "11.97",
      "close": "12.58",
      "volume": "51170340"
    },
    {
      "date": "2022-02-16",
      "open": "12.61",
      "high": "13.28",
      "low": "12.6032",
      "close": "13.08",
      "volume": "58488160"
    },
    {
      "date": "2022-02-17",
      "open": "12.91",
      "high": "13.17",
      "low": "12.15",
      "close": "12.18",
      "volume": "44690020"
    },
    {
      "date": "2022-02-18",
      "open": "12.174",
      "high": "12.23",
      "low": "11.17",
      "close": "11.39",
      "volume": "59994500"
    },
    {
      "date": "2022-02-22",
      "open": "11.03",
      "high": "11.16",
      "low": "10.19",
      "close": "10.26",
      "volume": "76018720"
    },
    {
      "date": "2022-02-23",
      "open": "10.679",
      "high": "10.69",
      "low": "9.82",
      "close": "9.82",
      "volume": "62010000"
    },
    {
      "date": "2022-02-24",
      "open": "8.86",
      "high": "10.38",
      "low": "8.82",
      "close": "10.33",
      "volume": "76026490"
    },
    {
      "date": "2022-02-25",
      "open": "10.47",
      "high": "10.72",
      "low": "9.97",
      "close": "10.67",
      "volume": "46588120"
    },
    {
      "date": "2022-02-28",
      "open": "10.68",
      "high": "11.76",
      "low": "10.67",
      "close": "11.45",
      "volume": "64380520"
    },
    {
      "date": "2022-03-01",
      "open": "11.96",
      "high": "11.98",
      "low": "11.20",
      "close": "11.20",
      "volume": "107850300"
    },
    {
      "date": "2022-03-02",
      "open": "12.95",
      "high": "13.00",
      "low": "11.51",
      "close": "11.58",
      "volume": "147527000"
    },
    {
      "date": "2022-03-03",
      "open": "11.49",
      "high": "11.51",
      "low": "10.6144",
      "close": "10.69",
      "volume": "70875680"
    },
    {
      "date": "2022-03-04",
      "open": "10.642",
      "high": "11.01",
      "low": "9.92",
      "close": "10.00",
      "volume": "63475680"
    },
    {
      "date": "2022-03-07",
      "open": "9.975",
      "high": "10.22",
      "low": "9.59",
      "close": "9.62",
      "volume": "54287700"
    },
    {
      "date": "2022-03-08",
      "open": "9.51",
      "high": "10.0891",
      "low": "9.28",
      "close": "9.72",
      "volume": "50878190"
    },
    {
      "date": "2022-03-09",
      "open": "9.96",
      "high": "10.09",
      "low": "9.645",
      "close": "9.87",
      "volume": "53891070"
    },
    {
      "date": "2022-03-10",
      "open": "9.71",
      "high": "9.82",
      "low": "9.18",
      "close": "9.41",
      "volume": "47638370"
    },
    {
      "date": "2022-03-11",
      "open": "9.51",
      "high": "9.5368",
      "low": "8.52",
      "close": "8.55",
      "volume": "71568480"
    },
    {
      "date": "2022-03-14",
      "open": "8.45",
      "high": "8.45",
      "low": "7.735",
      "close": "7.93",
      "volume": "75632730"
    },
    {
      "date": "2022-03-15",
      "open": "7.96",
      "high": "8.29",
      "low": "7.79",
      "close": "8.20",
      "volume": "52317430"
    },
    {
      "date": "2022-03-16",
      "open": "8.08",
      "high": "8.76",
      "low": "8.05",
      "close": "8.57",
      "volume": "84406690"
    },
    {
      "date": "2022-03-17",
      "open": "8.55",
      "high": "9.08",
      "low": "8.38",
      "close": "8.91",
      "volume": "67654050"
    },
    {
      "date": "2022-03-18",
      "open": "8.92",
      "high": "9.975",
      "low": "8.82",
      "close": "9.87",
      "volume": "66667080"
    },
    {
      "date": "2022-03-21",
      "open": "9.82",
      "high": "9.93",
      "low": "9.33",
      "close": "9.57",
      "volume": "39791720"
    },
    {
      "date": "2022-03-22",
      "open": "9.56",
      "high": "10.06",
      "low": "9.25",
      "close": "9.72",
      "volume": "56998430"
    },
    {
      "date": "2022-03-23",
      "open": "9.60",
      "high": "9.78",
      "low": "9.325",
      "close": "9.37",
      "volume": "38946310"
    },
    {
      "date": "2022-03-24",
      "open": "9.40",
      "high": "9.5093",
      "low": "9.07",
      "close": "9.47",
      "volume": "30175800"
    },
    {
      "date": "2022-03-25",
      "open": "9.42",
      "high": "9.42",
      "low": "8.91",
      "close": "9.01",
      "volume": "42524740"
    },
    {
      "date": "2022-03-28",
      "open": "9.03",
      "high": "9.28",
      "low": "8.84",
      "close": "9.25",
      "volume": "33300880"
    },
    {
      "date": "2022-03-29",
      "open": "9.25",
      "high": "10.21",
      "low": "9.22",
      "close": "10.14",
      "volume": "72805140"
    },
    {
      "date": "2022-03-30",
      "open": "10.03",
      "high": "10.57",
      "low": "9.6316",
      "close": "9.77",
      "volume": "59785670"
    },
    {
      "date": "2022-03-31",
      "open": "9.82",
      "high": "9.87",
      "low": "9.42",
      "close": "9.45",
      "volume": "33702780"
    },
    {
      "date": "2022-04-01",
      "open": "9.47",
      "high": "9.62",
      "low": "9.21",
      "close": "9.33",
      "volume": "29654470"
    },
    {
      "date": "2022-04-04",
      "open": "9.42",
      "high": "10.03",
      "low": "9.40",
      "close": "9.77",
      "volume": "34448040"
    },
    {
      "date": "2022-04-05",
      "open": "9.83",
      "high": "10.095",
      "low": "9.09",
      "close": "9.12",
      "volume": "47197070"
    },
    {
      "date": "2022-04-06",
      "open": "8.98",
      "high": "9.03",
      "low": "8.46",
      "close": "8.75",
      "volume": "56769370"
    },
    {
      "date": "2022-04-07",
      "open": "8.275",
      "high": "8.385",
      "low": "7.64",
      "close": "8.12",
      "volume": "109248300"
    },
    {
      "date": "2022-04-08",
      "open": "8.07",
      "high": "8.10",
      "low": "7.78",
      "close": "7.87",
      "volume": "39037830"
    },
    {
      "date": "2022-04-11",
      "open": "7.70",
      "high": "7.93",
      "low": "7.56",
      "close": "7.72",
      "volume": "37461600"
    },
    {
      "date": "2022-04-12",
      "open": "7.81",
      "high": "8.09",
      "low": "7.37",
      "close": "7.48",
      "volume": "58650250"
    },
    {
      "date": "2022-04-13",
      "open": "7.45",
      "high": "7.68",
      "low": "7.24",
      "close": "7.61",
      "volume": "39309450"
    },
    {
      "date": "2022-04-14",
      "open": "7.66",
      "high": "7.66",
      "low": "7.22",
      "close": "7.26",
      "volume": "42198040"
    },
    {
      "date": "2022-04-18",
      "open": "7.26",
      "high": "7.315",
      "low": "6.97",
      "close": "7.13",
      "volume": "50207840"
    },
    {
      "date": "2022-04-19",
      "open": "7.11",
      "high": "7.58",
      "low": "7.05",
      "close": "7.41",
      "volume": "39488910"
    },
    {
      "date": "2022-04-20",
      "open": "7.36",
      "high": "7.36",
      "low": "6.93",
      "close": "6.95",
      "volume": "56574320"
    },
    {
      "date": "2022-04-21",
      "open": "7.03",
      "high": "7.11",
      "low": "6.48",
      "close": "6.60",
      "volume": "66530870"
    },
    {
      "date": "2022-04-22",
      "open": "6.60",
      "high": "6.68",
      "low": "6.32",
      "close": "6.39",
      "volume": "45591900"
    },
    {
      "date": "2022-04-25",
      "open": "6.27",
      "high": "6.61",
      "low": "6.23",
      "close": "6.55",
      "volume": "37571450"
    },
    {
      "date": "2022-04-26",
      "open": "6.50",
      "high": "6.50",
      "low": "6.14",
      "close": "6.29",
      "volume": "49526080"
    },
    {
      "date": "2022-04-27",
      "open": "6.25",
      "high": "6.46",
      "low": "6.09",
      "close": "6.15",
      "volume": "42697460"
    },
    {
      "date": "2022-04-28",
      "open": "6.30",
      "high": "6.54",
      "low": "6.02",
      "close": "6.45",
      "volume": "46069050"
    },
    {
      "date": "2022-04-29",
      "open": "6.37",
      "high": "6.75",
      "low": "6.10",
      "close": "6.12",
      "volume": "33526800"
    },
    {
      "date": "2022-05-02",
      "open": "6.105",
      "high": "6.34",
      "low": "6.01",
      "close": "6.33",
      "volume": "43738420"
    },
    {
      "date": "2022-05-03",
      "open": "6.28",
      "high": "6.42",
      "low": "6.18",
      "close": "6.40",
      "volume": "27381680"
    },
    {
      "date": "2022-05-04",
      "open": "6.36",
      "high": "7.17",
      "low": "6.20",
      "close": "7.14",
      "volume": "77128290"
    },
    {
      "date": "2022-05-05",
      "open": "7.05",
      "high": "7.11",
      "low": "6.57",
      "close": "6.83",
      "volume": "46638690"
    },
    {
      "date": "2022-05-06",
      "open": "6.82",
      "high": "6.87",
      "low": "6.345",
      "close": "6.44",
      "volume": "50526800"
    },
    {
      "date": "2022-05-09",
      "open": "6.23",
      "high": "6.39",
      "low": "5.79",
      "close": "5.97",
      "volume": "51638730"
    },
    {
      "date": "2022-05-10",
      "open": "5.75",
      "high": "5.80",
      "low": "4.82",
      "close": "5.25",
      "volume": "125633800"
    },
    {
      "date": "2022-05-11",
      "open": "5.21",
      "high": "5.61",
      "low": "4.95",
      "close": "5.49",
      "volume": "76698150"
    },
    {
      "date": "2022-05-12",
      "open": "5.31",
      "high": "5.79",
      "low": "5.05",
      "close": "5.66",
      "volume": "66310030"
    },
    {
      "date": "2022-05-13",
      "open": "6.08",
      "high": "6.86",
      "low": "6.01",
      "close": "6.75",
      "volume": "74842010"
    },
    {
      "date": "2022-05-16",
      "open": "7.02",
      "high": "7.235",
      "low": "6.835",
      "close": "6.91",
      "volume": "60528420"
    },
    {
      "date": "2022-05-17",
      "open": "7.09",
      "high": "7.34",
      "low": "6.96",
      "close": "7.05",
      "volume": "54578560"
    },
    {
      "date": "2022-05-18",
      "open": "6.93",
      "high": "7.56",
      "low": "6.80",
      "close": "7.23",
      "volume": "54156930"
    },
    {
      "date": "2022-05-19",
      "open": "7.25",
      "high": "7.99",
      "low": "7.15",
      "close": "7.75",
      "volume": "57737240"
    },
    {
      "date": "2022-05-20",
      "open": "8.02",
      "high": "8.04",
      "low": "7.13",
      "close": "7.49",
      "volume": "56792890"
    },
    {
      "date": "2022-05-23",
      "open": "7.36",
      "high": "7.49",
      "low": "7.10",
      "close": "7.27",
      "volume": "33054590"
    },
    {
      "date": "2022-05-24",
      "open": "7.07",
      "high": "7.15",
      "low": "6.62",
      "close": "6.72",
      "volume": "38264640"
    },
    {
      "date": "2022-05-25",
      "open": "6.74",
      "high": "7.16",
      "low": "6.6775",
      "close": "7.01",
      "volume": "35566800"
    },
    {
      "date": "2022-05-26",
      "open": "7.07",
      "high": "7.39",
      "low": "6.905",
      "close": "7.14",
      "volume": "35132130"
    },
    {
      "date": "2022-05-27",
      "open": "7.29",
      "high": "7.68",
      "low": "7.19",
      "close": "7.55",
      "volume": "38264410"
    },
    {
      "date": "2022-05-31",
      "open": "7.495",
      "high": "7.70",
      "low": "7.26",
      "close": "7.48",
      "volume": "61518920"
    },
    {
      "date": "2022-06-01",
      "open": "7.495",
      "high": "7.62",
      "low": "6.95",
      "close": "7.05",
      "volume": "36804550"
    },
    {
      "date": "2022-06-02",
      "open": "7.04",
      "high": "7.42",
      "low": "6.955",
      "close": "7.42",
      "volume": "28866560"
    },
    {
      "date": "2022-06-03",
      "open": "7.15",
      "high": "7.25",
      "low": "6.89",
      "close": "6.98",
      "volume": "29389170"
    },
    {
      "date": "2022-06-06",
      "open": "7.08",
      "high": "7.265",
      "low": "6.77",
      "close": "6.86",
      "volume": "39383970"
    },
    {
      "date": "2022-06-07",
      "open": "6.75",
      "high": "6.90",
      "low": "6.6706",
      "close": "6.86",
      "volume": "26378400"
    },
    {
      "date": "2022-06-08",
      "open": "6.78",
      "high": "6.97",
      "low": "6.61",
      "close": "6.66",
      "volume": "30467700"
    },
    {
      "date": "2022-06-09",
      "open": "6.68",
      "high": "6.69",
      "low": "6.11",
      "close": "6.11",
      "volume": "35450380"
    },
    {
      "date": "2022-06-10",
      "open": "5.97",
      "high": "6.25",
      "low": "5.85",
      "close": "5.94",
      "volume": "37585170"
    },
    {
      "date": "2022-06-13",
      "open": "5.61",
      "high": "5.7379",
      "low": "5.345",
      "close": "5.61",
      "volume": "51080200"
    },
    {
      "date": "2022-06-14",
      "open": "5.75",
      "high": "6.0383",
      "low": "5.72",
      "close": "5.925",
      "volume": "39077670"
    },
    {
      "date": "2022-06-15",
      "open": "5.95",
      "high": "6.17",
      "low": "5.6819",
      "close": "5.94",
      "volume": "59845380"
    },
    {
      "date": "2022-06-16",
      "open": "5.71",
      "high": "5.84",
      "low": "5.44",
      "close": "5.47",
      "volume": "32073680"
    },
    {
      "date": "2022-06-17",
      "open": "5.57",
      "high": "5.85",
      "low": "5.51",
      "close": "5.70",
      "volume": "53969230"
    },
    {
      "date": "2022-06-21",
      "open": "5.82",
      "high": "5.9792",
      "low": "5.72",
      "close": "5.72",
      "volume": "32297200"
    },
    {
      "date": "2022-06-22",
      "open": "5.62",
      "high": "5.82",
      "low": "5.54",
      "close": "5.60",
      "volume": "34540830"
    },
    {
      "date": "2022-06-23",
      "open": "5.65",
      "high": "5.92",
      "low": "5.6248",
      "close": "5.78",
      "volume": "28993750"
    },
    {
      "date": "2022-06-24",
      "open": "5.88",
      "high": "6.18",
      "low": "5.79",
      "close": "6.13",
      "volume": "87590010"
    },
    {
      "date": "2022-06-27",
      "open": "6.10",
      "high": "6.21",
      "low": "5.85",
      "close": "5.93",
      "volume": "26805020"
    },
    {
      "date": "2022-06-28",
      "open": "5.93",
      "high": "5.97",
      "low": "5.50",
      "close": "5.56",
      "volume": "31642630"
    },
    {
      "date": "2022-06-29",
      "open": "5.52",
      "high": "5.55",
      "low": "5.34",
      "close": "5.54",
      "volume": "32700560"
    },
    {
      "date": "2022-06-30",
      "open": "5.43",
      "high": "5.5099",
      "low": "5.23",
      "close": "5.27",
      "volume": "27760670"
    },
    {
      "date": "2022-07-01",
      "open": "5.26",
      "high": "5.485",
      "low": "5.17",
      "close": "5.41",
      "volume": "21703260"
    },
    {
      "date": "2022-07-05",
      "open": "5.33",
      "high": "5.84",
      "low": "5.14",
      "close": "5.84",
      "volume": "28362200"
    },
    {
      "date": "2022-07-06",
      "open": "5.80",
      "high": "6.10",
      "low": "5.78",
      "close": "5.90",
      "volume": "25041460"
    },
    {
      "date": "2022-07-07",
      "open": "5.90",
      "high": "6.28",
      "low": "5.85",
      "close": "6.26",
      "volume": "30799720"
    },
    {
      "date": "2022-07-08",
      "open": "6.00",
      "high": "6.3699",
      "low": "5.93",
      "close": "6.19",
      "volume": "26898940"
    },
    {
      "date": "2022-07-11",
      "open": "6.035",
      "high": "6.09",
      "low": "5.82",
      "close": "6.01",
      "volume": "18740080"
    },
    {
      "date": "2022-07-12",
      "open": "6.02",
      "high": "6.23",
      "low": "5.90",
      "close": "6.04",
      "volume": "18008290"
    },
    {
      "date": "2022-07-13",
      "open": "5.85",
      "high": "6.06",
      "low": "5.75",
      "close": "5.95",
      "volume": "25769540"
    },
    {
      "date": "2022-07-14",
      "open": "5.88",
      "high": "5.97",
      "low": "5.76",
      "close": "5.91",
      "volume": "17285100"
    },
    {
      "date": "2022-07-15",
      "open": "6.04",
      "high": "6.30",
      "low": "5.93",
      "close": "6.29",
      "volume": "22335820"
    },
    {
      "date": "2022-07-18",
      "open": "6.33",
      "high": "6.595",
      "low": "6.31",
      "close": "6.35",
      "volume": "20005830"
    },
    {
      "date": "2022-07-19",
      "open": "6.48",
      "high": "6.63",
      "low": "6.27",
      "close": "6.62",
      "volume": "21273640"
    },
    {
      "date": "2022-07-20",
      "open": "6.69",
      "high": "7.08",
      "low": "6.66",
      "close": "6.97",
      "volume": "24765690"
    },
    {
      "date": "2022-07-21",
      "open": "6.975",
      "high": "7.15",
      "low": "6.90",
      "close": "7.04",
      "volume": "19858380"
    },
    {
      "date": "2022-07-22",
      "open": "7.05",
      "high": "7.06",
      "low": "6.52",
      "close": "6.62",
      "volume": "21258170"
    },
    {
      "date": "2022-07-25",
      "open": "6.57",
      "high": "6.61",
      "low": "6.3695",
      "close": "6.46",
      "volume": "14153750"
    },
    {
      "date": "2022-07-26",
      "open": "6.37",
      "high": "6.37",
      "low": "6.12",
      "close": "6.14",
      "volume": "16325750"
    },
    {
      "date": "2022-07-27",
      "open": "6.25",
      "high": "6.47",
      "low": "6.19",
      "close": "6.44",
      "volume": "17437410"
    },
    {
      "date": "2022-07-28",
      "open": "6.45",
      "high": "6.56",
      "low": "6.09",
      "close": "6.30",
      "volume": "21965890"
    },
    {
      "date": "2022-07-29",
      "open": "6.27",
      "high": "6.37",
      "low": "6.15",
      "close": "6.31",
      "volume": "19058670"
    },
    {
      "date": "2022-08-01",
      "open": "6.27",
      "high": "6.41",
      "low": "6.14",
      "close": "6.36",
      "volume": "21109860"
    },
    {
      "date": "2022-08-02",
      "open": "6.34",
      "high": "6.63",
      "low": "6.31",
      "close": "6.41",
      "volume": "49460850"
    },
    {
      "date": "2022-08-03",
      "open": "7.28",
      "high": "8.42",
      "low": "7.05",
      "close": "8.23",
      "volume": "147719800"
    },
    {
      "date": "2022-08-04",
      "open": "8.17",
      "high": "8.52",
      "low": "7.86",
      "close": "8.23",
      "volume": "61791940"
    },
    {
      "date": "2022-08-05",
      "open": "8.02",
      "high": "8.26",
      "low": "7.82",
      "close": "7.96",
      "volume": "43574370"
    },
    {
      "date": "2022-08-08",
      "open": "8.14",
      "high": "8.49",
      "low": "7.88",
      "close": "7.98",
      "volume": "56810650"
    },
    {
      "date": "2022-08-09",
      "open": "7.70",
      "high": "7.76",
      "low": "7.25",
      "close": "7.39",
      "volume": "50016960"
    },
    {
      "date": "2022-08-10",
      "open": "7.78",
      "high": "7.95",
      "low": "7.51",
      "close": "7.81",
      "volume": "51807820"
    },
    {
      "date": "2022-08-11",
      "open": "8.08",
      "high": "8.14",
      "low": "7.365",
      "close": "7.42",
      "volume": "65326060"
    },
    {
      "date": "2022-08-12",
      "open": "7.53",
      "high": "7.70",
      "low": "7.30",
      "close": "7.65",
      "volume": "35779800"
    },
    {
      "date": "2022-08-15",
      "open": "7.57",
      "high": "7.70",
      "low": "7.39",
      "close": "7.62",
      "volume": "38002960"
    },
    {
      "date": "2022-08-16",
      "open": "7.50",
      "high": "7.809",
      "low": "7.19",
      "close": "7.58",
      "volume": "56901530"
    },
    {
      "date": "2022-08-17",
      "open": "7.43",
      "high": "7.45",
      "low": "6.82",
      "close": "6.88",
      "volume": "75554910"
    },
    {
      "date": "2022-08-18",
      "open": "6.95",
      "high": "6.96",
      "low": "6.62",
      "close": "6.68",
      "volume": "38842650"
    },
    {
      "date": "2022-08-19",
      "open": "6.52",
      "high": "6.5299",
      "low": "6.27",
      "close": "6.33",
      "volume": "47048200"
    },
    {
      "date": "2022-08-22",
      "open": "6.15",
      "high": "6.33",
      "low": "6.01",
      "close": "6.10",
      "volume": "41817580"
    },
    {
      "date": "2022-08-23",
      "open": "6.15",
      "high": "6.25",
      "low": "6.01",
      "close": "6.17",
      "volume": "55901740"
    },
    {
      "date": "2022-08-24",
      "open": "6.695",
      "high": "6.87",
      "low": "6.37",
      "close": "6.45",
      "volume": "114014000"
    },
    {
      "date": "2022-08-25",
      "open": "6.63",
      "high": "6.72",
      "low": "6.39",
      "close": "6.69",
      "volume": "53630790"
    },
    {
      "date": "2022-08-26",
      "open": "6.86",
      "high": "6.89",
      "low": "6.12",
      "close": "6.18",
      "volume": "74660990"
    },
    {
      "date": "2022-08-29",
      "open": "6.09",
      "high": "6.226",
      "low": "5.97",
      "close": "6.00",
      "volume": "55367720"
    },
    {
      "date": "2022-08-30",
      "open": "6.08",
      "high": "6.13",
      "low": "5.81",
      "close": "5.91",
      "volume": "38113940"
    },
    {
      "date": "2022-08-31",
      "open": "5.97",
      "high": "6.08",
      "low": "5.87",
      "close": "5.92",
      "volume": "32515890"
    },
    {
      "date": "2022-09-01",
      "open": "5.815",
      "high": "5.86",
      "low": "5.61",
      "close": "5.85",
      "volume": "34316410"
    },
    {
      "date": "2022-09-02",
      "open": "5.99",
      "high": "6.00",
      "low": "5.70",
      "close": "5.74",
      "volume": "29739720"
    },
    {
      "date": "2022-09-06",
      "open": "5.75",
      "high": "5.79",
      "low": "5.57",
      "close": "5.65",
      "volume": "28734840"
    },
    {
      "date": "2022-09-07",
      "open": "5.60",
      "high": "5.85",
      "low": "5.57",
      "close": "5.82",
      "volume": "25290240"
    },
    {
      "date": "2022-09-08",
      "open": "5.69",
      "high": "6.19",
      "low": "5.68",
      "close": "6.19",
      "volume": "38945260"
    },
    {
      "date": "2022-09-09",
      "open": "6.23",
      "high": "6.34",
      "low": "6.17",
      "close": "6.33",
      "volume": "31127440"
    },
    {
      "date": "2022-09-12",
      "open": "6.35",
      "high": "6.49",
      "low": "6.2901",
      "close": "6.41",
      "volume": "28634050"
    },
    {
      "date": "2022-09-13",
      "open": "6.02",
      "high": "6.14",
      "low": "5.79",
      "close": "5.84",
      "volume": "44931920"
    },
    {
      "date": "2022-09-14",
      "open": "6.06",
      "high": "6.19",
      "low": "5.90",
      "close": "6.17",
      "volume": "62819250"
    },
    {
      "date": "2022-09-15",
      "open": "6.13",
      "high": "6.65",
      "low": "6.10",
      "close": "6.41",
      "volume": "58733460"
    },
    {
      "date": "2022-09-16",
      "open": "6.235",
      "high": "6.27",
      "low": "6.01",
      "close": "6.05",
      "volume": "44028890"
    },
    {
      "date": "2022-09-19",
      "open": "5.95",
      "high": "6.10",
      "low": "5.89",
      "close": "6.08",
      "volume": "30714130"
    },
    {
      "date": "2022-09-20",
      "open": "6.00",
      "high": "6.12",
      "low": "5.88",
      "close": "5.89",
      "volume": "27278160"
    },
    {
      "date": "2022-09-21",
      "open": "5.89",
      "high": "6.0396",
      "low": "5.69",
      "close": "5.69",
      "volume": "36073860"
    },
    {
      "date": "2022-09-22",
      "open": "5.72",
      "high": "5.7899",
      "low": "5.36",
      "close": "5.36",
      "volume": "41535260"
    },
    {
      "date": "2022-09-23",
      "open": "5.26",
      "high": "5.37",
      "low": "5.16",
      "close": "5.31",
      "volume": "40071930"
    },
    {
      "date": "2022-09-26",
      "open": "5.30",
      "high": "5.51",
      "low": "5.08",
      "close": "5.08",
      "volume": "65463230"
    },
    {
      "date": "2022-09-27",
      "open": "5.23",
      "high": "5.33",
      "low": "5.00",
      "close": "5.08",
      "volume": "35622150"
    },
    {
      "date": "2022-09-28",
      "open": "5.08",
      "high": "5.28",
      "low": "5.04",
      "close": "5.25",
      "volume": "29843200"
    },
    {
      "date": "2022-09-29",
      "open": "5.12",
      "high": "5.16",
      "low": "4.79",
      "close": "4.84",
      "volume": "57046740"
    },
    {
      "date": "2022-09-30",
      "open": "4.82",
      "high": "5.09",
      "low": "4.81",
      "close": "4.88",
      "volume": "33884380"
    },
    {
      "date": "2022-10-03",
      "open": "4.94",
      "high": "5.22",
      "low": "4.81",
      "close": "5.13",
      "volume": "33619390"
    },
    {
      "date": "2022-10-04",
      "open": "5.265",
      "high": "5.46",
      "low": "5.25",
      "close": "5.40",
      "volume": "37930500"
    },
    {
      "date": "2022-10-05",
      "open": "5.27",
      "high": "5.32",
      "low": "5.07",
      "close": "5.28",
      "volume": "36209270"
    },
    {
      "date": "2022-10-06",
      "open": "5.27",
      "high": "5.47",
      "low": "5.17",
      "close": "5.29",
      "volume": "28449240"
    },
    {
      "date": "2022-10-07",
      "open": "5.13",
      "high": "5.15",
      "low": "4.96",
      "close": "5.01",
      "volume": "27856150"
    },
    {
      "date": "2022-10-10",
      "open": "5.01",
      "high": "5.035",
      "low": "4.91",
      "close": "4.97",
      "volume": "22211470"
    },
    {
      "date": "2022-10-11",
      "open": "4.95",
      "high": "5.17",
      "low": "4.77",
      "close": "5.00",
      "volume": "35828890"
    },
    {
      "date": "2022-10-12",
      "open": "4.98",
      "high": "5.12",
      "low": "4.88",
      "close": "5.08",
      "volume": "26339830"
    },
    {
      "date": "2022-10-13",
      "open": "4.89",
      "high": "5.22",
      "low": "4.84",
      "close": "5.09",
      "volume": "32628970"
    },
    {
      "date": "2022-10-14",
      "open": "5.19",
      "high": "5.28",
      "low": "4.81",
      "close": "4.81",
      "volume": "35776210"
    },
    {
      "date": "2022-10-17",
      "open": "4.95",
      "high": "5.10",
      "low": "4.85",
      "close": "5.07",
      "volume": "33347880"
    },
    {
      "date": "2022-10-18",
      "open": "5.25",
      "high": "5.35",
      "low": "5.15",
      "close": "5.25",
      "volume": "37401890"
    },
    {
      "date": "2022-10-19",
      "open": "5.21",
      "high": "5.22",
      "low": "4.97",
      "close": "4.99",
      "volume": "35412260"
    },
    {
      "date": "2022-10-20",
      "open": "4.975",
      "high": "5.1899",
      "low": "4.96",
      "close": "5.01",
      "volume": "30718900"
    },
    {
      "date": "2022-10-21",
      "open": "4.97",
      "high": "5.16",
      "low": "4.90",
      "close": "5.15",
      "volume": "33980030"
    },
    {
      "date": "2022-10-24",
      "open": "5.14",
      "high": "5.20",
      "low": "4.97",
      "close": "5.17",
      "volume": "32703180"
    },
    {
      "date": "2022-10-25",
      "open": "5.20",
      "high": "5.68",
      "low": "5.19",
      "close": "5.66",
      "volume": "49264010"
    },
    {
      "date": "2022-10-26",
      "open": "5.525",
      "high": "5.77",
      "low": "5.50",
      "close": "5.54",
      "volume": "37736150"
    },
    {
      "date": "2022-10-27",
      "open": "5.62",
      "high": "5.66",
      "low": "5.3444",
      "close": "5.35",
      "volume": "26942690"
    },
    {
      "date": "2022-10-28",
      "open": "5.37",
      "high": "5.47",
      "low": "5.29",
      "close": "5.45",
      "volume": "28750980"
    },
    {
      "date": "2022-10-31",
      "open": "5.56",
      "high": "5.67",
      "low": "5.36",
      "close": "5.44",
      "volume": "61549160"
    },
    {
      "date": "2022-11-01",
      "open": "6.46",
      "high": "6.47",
      "low": "5.67",
      "close": "5.73",
      "volume": "159097200"
    },
    {
      "date": "2022-11-02",
      "open": "5.675",
      "high": "5.70",
      "low": "5.03",
      "close": "5.12",
      "volume": "106803800"
    },
    {
      "date": "2022-11-03",
      "open": "5.03",
      "high": "5.39",
      "low": "5.01",
      "close": "5.36",
      "volume": "55484130"
    },
    {
      "date": "2022-11-04",
      "open": "5.495",
      "high": "5.51",
      "low": "5.06",
      "close": "5.18",
      "volume": "53554190"
    },
    {
      "date": "2022-11-07",
      "open": "5.23",
      "high": "5.285",
      "low": "5.12",
      "close": "5.18",
      "volume": "39915140"
    },
    {
      "date": "2022-11-08",
      "open": "5.18",
      "high": "5.30",
      "low": "5.05",
      "close": "5.10",
      "volume": "48009710"
    },
    {
      "date": "2022-11-09",
      "open": "5.03",
      "high": "5.06",
      "low": "4.94",
      "close": "4.98",
      "volume": "45923980"
    },
    {
      "date": "2022-11-10",
      "open": "5.27",
      "high": "5.44",
      "low": "5.09",
      "close": "5.34",
      "volume": "69817610"
    },
    {
      "date": "2022-11-11",
      "open": "5.32",
      "high": "6.00",
      "low": "5.3199",
      "close": "5.95",
      "volume": "84353290"
    },
    {
      "date": "2022-11-14",
      "open": "5.89",
      "high": "6.05",
      "low": "5.72",
      "close": "5.86",
      "volume": "47833200"
    },
    {
      "date": "2022-11-15",
      "open": "6.10",
      "high": "6.13",
      "low": "5.80",
      "close": "5.85",
      "volume": "59806450"
    },
    {
      "date": "2022-11-16",
      "open": "5.77",
      "high": "5.77",
      "low": "5.47",
      "close": "5.53",
      "volume": "43267810"
    },
    {
      "date": "2022-11-17",
      "open": "5.34",
      "high": "5.51",
      "low": "5.28",
      "close": "5.38",
      "volume": "34036700"
    },
    {
      "date": "2022-11-18",
      "open": "5.48",
      "high": "5.49",
      "low": "5.16",
      "close": "5.18",
      "volume": "36633920"
    },
    {
      "date": "2022-11-21",
      "open": "5.13",
      "high": "5.1899",
      "low": "4.80",
      "close": "4.87",
      "volume": "99354950"
    },
    {
      "date": "2022-11-22",
      "open": "4.90",
      "high": "4.90",
      "low": "4.60",
      "close": "4.64",
      "volume": "76694080"
    },
    {
      "date": "2022-11-23",
      "open": "4.67",
      "high": "4.7075",
      "low": "4.53",
      "close": "4.66",
      "volume": "58395320"
    },
    {
      "date": "2022-11-25",
      "open": "4.67",
      "high": "4.67",
      "low": "4.51",
      "close": "4.60",
      "volume": "28016480"
    },
    {
      "date": "2022-11-28",
      "open": "4.54",
      "high": "4.63",
      "low": "4.41",
      "close": "4.45",
      "volume": "47274490"
    },
    {
      "date": "2022-11-29",
      "open": "4.46",
      "high": "4.57",
      "low": "4.4424",
      "close": "4.56",
      "volume": "40676660"
    },
    {
      "date": "2022-11-30",
      "open": "4.55",
      "high": "4.85",
      "low": "4.52",
      "close": "4.83",
      "volume": "49235460"
    },
    {
      "date": "2022-12-01",
      "open": "4.86",
      "high": "4.91",
      "low": "4.67",
      "close": "4.74",
      "volume": "34841970"
    },
    {
      "date": "2022-12-02",
      "open": "4.60",
      "high": "4.70",
      "low": "4.52",
      "close": "4.70",
      "volume": "23866450"
    },
    {
      "date": "2022-12-05",
      "open": "4.70",
      "high": "4.73",
      "low": "4.47",
      "close": "4.53",
      "volume": "28384790"
    },
    {
      "date": "2022-12-06",
      "open": "4.54",
      "high": "4.55",
      "low": "4.26",
      "close": "4.32",
      "volume": "41048350"
    },
    {
      "date": "2022-12-07",
      "open": "4.30",
      "high": "4.37",
      "low": "4.24",
      "close": "4.30",
      "volume": "21933360"
    },
    {
      "date": "2022-12-08",
      "open": "4.35",
      "high": "4.43",
      "low": "4.25",
      "close": "4.40",
      "volume": "19767420"
    },
    {
      "date": "2022-12-09",
      "open": "4.36",
      "high": "4.40",
      "low": "4.31",
      "close": "4.34",
      "volume": "16804170"
    },
    {
      "date": "2022-12-12",
      "open": "4.31",
      "high": "4.48",
      "low": "4.27",
      "close": "4.45",
      "volume": "23353210"
    },
    {
      "date": "2022-12-13",
      "open": "4.69",
      "high": "4.77",
      "low": "4.35",
      "close": "4.43",
      "volume": "33682350"
    },
    {
      "date": "2022-12-14",
      "open": "4.57",
      "high": "4.92",
      "low": "4.53",
      "close": "4.70",
      "volume": "68775740"
    },
    {
      "date": "2022-12-15",
      "open": "4.58",
      "high": "4.76",
      "low": "4.50",
      "close": "4.63",
      "volume": "37157420"
    },
    {
      "date": "2022-12-16",
      "open": "4.58",
      "high": "4.68",
      "low": "4.50",
      "close": "4.64",
      "volume": "31419260"
    },
    {
      "date": "2022-12-19",
      "open": "4.66",
      "high": "4.66",
      "low": "4.40",
      "close": "4.43",
      "volume": "27122380"
    },
    {
      "date": "2022-12-20",
      "open": "4.53",
      "high": "4.76",
      "low": "4.45",
      "close": "4.57",
      "volume": "34033420"
    },
    {
      "date": "2022-12-21",
      "open": "4.65",
      "high": "4.73",
      "low": "4.56",
      "close": "4.64",
      "volume": "24848890"
    },
    {
      "date": "2022-12-22",
      "open": "4.58",
      "high": "4.625",
      "low": "4.37",
      "close": "4.58",
      "volume": "30665900"
    },
    {
      "date": "2022-12-23",
      "open": "4.55",
      "high": "4.62",
      "low": "4.4611",
      "close": "4.61",
      "volume": "19435280"
    },
    {
      "date": "2022-12-27",
      "open": "4.55",
      "high": "4.58",
      "low": "4.35",
      "close": "4.39",
      "volume": "24110710"
    },
    {
      "date": "2022-12-28",
      "open": "4.38",
      "high": "4.43",
      "low": "4.24",
      "close": "4.37",
      "volume": "35043350"
    },
    {
      "date": "2022-12-29",
      "open": "4.40",
      "high": "4.63",
      "low": "4.32",
      "close": "4.59",
      "volume": "33261880"
    },
    {
      "date": "2022-12-30",
      "open": "4.49",
      "high": "4.65",
      "low": "4.45",
      "close": "4.61",
      "volume": "28240230"
    },
    {
      "date": "2023-01-03",
      "open": "4.65",
      "high": "4.75",
      "low": "4.43",
      "close": "4.50",
      "volume": "29303150"
    },
    {
      "date": "2023-01-04",
      "open": "4.54",
      "high": "4.88",
      "low": "4.495",
      "close": "4.77",
      "volume": "48731380"
    },
    {
      "date": "2023-01-05",
      "open": "4.66",
      "high": "4.73",
      "low": "4.56",
      "close": "4.63",
      "volume": "30512050"
    },
    {
      "date": "2023-01-06",
      "open": "4.66",
      "high": "4.695",
      "low": "4.49",
      "close": "4.62",
      "volume": "31589480"
    },
    {
      "date": "2023-01-09",
      "open": "4.67",
      "high": "5.00",
      "low": "4.67",
      "close": "4.82",
      "volume": "50435010"
    },
    {
      "date": "2023-01-10",
      "open": "4.80",
      "high": "5.13",
      "low": "4.78",
      "close": "5.12",
      "volume": "42334430"
    },
    {
      "date": "2023-01-11",
      "open": "5.15",
      "high": "5.19",
      "low": "4.98",
      "close": "5.15",
      "volume": "41602060"
    },
    {
      "date": "2023-01-12",
      "open": "5.19",
      "high": "5.38",
      "low": "4.99",
      "close": "5.36",
      "volume": "49408780"
    },
    {
      "date": "2023-01-13",
      "open": "5.225",
      "high": "5.49",
      "low": "5.19",
      "close": "5.44",
      "volume": "32477150"
    },
    {
      "date": "2023-01-17",
      "open": "5.45",
      "high": "5.72",
      "low": "5.36",
      "close": "5.64",
      "volume": "37801440"
    },
    {
      "date": "2023-01-18",
      "open": "5.65",
      "high": "5.70",
      "low": "5.48",
      "close": "5.56",
      "volume": "38396740"
    },
    {
      "date": "2023-01-19",
      "open": "5.41",
      "high": "5.53",
      "low": "5.31",
      "close": "5.41",
      "volume": "32006540"
    },
    {
      "date": "2023-01-20",
      "open": "5.485",
      "high": "5.75",
      "low": "5.4312",
      "close": "5.67",
      "volume": "31135570"
    },
    {
      "date": "2023-01-23",
      "open": "5.71",
      "high": "5.89",
      "low": "5.63",
      "close": "5.87",
      "volume": "39018460"
    },
    {
      "date": "2023-01-24",
      "open": "5.775",
      "high": "6.00",
      "low": "5.73",
      "close": "5.79",
      "volume": "32563800"
    },
    {
      "date": "2023-01-25",
      "open": "5.64",
      "high": "5.87",
      "low": "5.54",
      "close": "5.79",
      "volume": "30127770"
    },
    {
      "date": "2023-01-26",
      "open": "5.90",
      "high": "5.94",
      "low": "5.65",
      "close": "5.71",
      "volume": "29992320"
    },
    {
      "date": "2023-01-27",
      "open": "5.69",
      "high": "6.04",
      "low": "5.63",
      "close": "5.94",
      "volume": "48503540"
    },
    {
      "date": "2023-01-30",
      "open": "6.59",
      "high": "7.005",
      "low": "6.37",
      "close": "6.68",
      "volume": "164184300"
    },
    {
      "date": "2023-01-31",
      "open": "6.66",
      "high": "6.95",
      "low": "6.51",
      "close": "6.93",
      "volume": "68287070"
    },
    {
      "date": "2023-02-01",
      "open": "6.93",
      "high": "7.47",
      "low": "6.86",
      "close": "7.38",
      "volume": "75445300"
    },
    {
      "date": "2023-02-02",
      "open": "7.67",
      "high": "8.24",
      "low": "7.45",
      "close": "7.72",
      "volume": "106231100"
    },
    {
      "date": "2023-02-03",
      "open": "7.40",
      "high": "7.985",
      "low": "7.31",
      "close": "7.46",
      "volume": "55989110"
    },
    {
      "date": "2023-02-06",
      "open": "7.35",
      "high": "7.64",
      "low": "7.26",
      "close": "7.41",
      "volume": "41269910"
    },
    {
      "date": "2023-02-07",
      "open": "7.37",
      "high": "7.45",
      "low": "7.14",
      "close": "7.38",
      "volume": "40804010"
    },
    {
      "date": "2023-02-08",
      "open": "7.32",
      "high": "7.495",
      "low": "7.19",
      "close": "7.20",
      "volume": "25636310"
    },
    {
      "date": "2023-02-09",
      "open": "7.27",
      "high": "7.365",
      "low": "6.84",
      "close": "6.89",
      "volume": "50352440"
    },
    {
      "date": "2023-02-10",
      "open": "6.76",
      "high": "6.89",
      "low": "6.64",
      "close": "6.81",
      "volume": "37285270"
    },
    {
      "date": "2023-02-13",
      "open": "6.75",
      "high": "6.90",
      "low": "6.68",
      "close": "6.76",
      "volume": "23626810"
    },
    {
      "date": "2023-02-14",
      "open": "6.66",
      "high": "6.82",
      "low": "6.43",
      "close": "6.74",
      "volume": "28449680"
    },
    {
      "date": "2023-02-15",
      "open": "6.82",
      "high": "7.29",
      "low": "6.80",
      "close": "7.25",
      "volume": "35757890"
    },
    {
      "date": "2023-02-16",
      "open": "7.074",
      "high": "7.28",
      "low": "6.95",
      "close": "6.98",
      "volume": "30457990"
    },
    {
      "date": "2023-02-17",
      "open": "6.89",
      "high": "6.96",
      "low": "6.51",
      "close": "6.62",
      "volume": "30999490"
    },
    {
      "date": "2023-02-21",
      "open": "6.46",
      "high": "6.57",
      "low": "6.33",
      "close": "6.42",
      "volume": "26332880"
    },
    {
      "date": "2023-02-22",
      "open": "6.40",
      "high": "6.58",
      "low": "6.37",
      "close": "6.54",
      "volume": "22778930"
    },
    {
      "date": "2023-02-23",
      "open": "6.65",
      "high": "6.69",
      "low": "6.39",
      "close": "6.55",
      "volume": "19210150"
    },
    {
      "date": "2023-02-24",
      "open": "6.38",
      "high": "6.45",
      "low": "6.31",
      "close": "6.38",
      "volume": "16954210"
    },
    {
      "date": "2023-02-27",
      "open": "6.45",
      "high": "6.50",
      "low": "6.3424",
      "close": "6.42",
      "volume": "19082050"
    },
    {
      "date": "2023-02-28",
      "open": "6.46",
      "high": "6.70",
      "low": "6.45",
      "close": "6.60",
      "volume": "17430550"
    },
    {
      "date": "2023-03-01",
      "open": "6.58",
      "high": "6.62",
      "low": "6.43",
      "close": "6.44",
      "volume": "19827310"
    },
    {
      "date": "2023-03-02",
      "open": "6.30",
      "high": "6.51",
      "low": "6.23",
      "close": "6.45",
      "volume": "18071640"
    },
    {
      "date": "2023-03-03",
      "open": "6.48",
      "high": "6.79",
      "low": "6.46",
      "close": "6.72",
      "volume": "25456440"
    },
    {
      "date": "2023-03-06",
      "open": "6.80",
      "high": "6.97",
      "low": "6.67",
      "close": "6.68",
      "volume": "26214260"
    },
    {
      "date": "2023-03-07",
      "open": "6.71",
      "high": "6.71",
      "low": "6.42",
      "close": "6.51",
      "volume": "28344300"
    },
    {
      "date": "2023-03-08",
      "open": "6.48",
      "high": "6.60",
      "low": "6.3819",
      "close": "6.47",
      "volume": "16558630"
    },
    {
      "date": "2023-03-09",
      "open": "6.42",
      "high": "6.555",
      "low": "6.065",
      "close": "6.09",
      "volume": "27793320"
    },
    {
      "date": "2023-03-10",
      "open": "5.90",
      "high": "5.92",
      "low": "5.21",
      "close": "5.58",
      "volume": "86809720"
    },
    {
      "date": "2023-03-13",
      "open": "5.46",
      "high": "5.57",
      "low": "5.10",
      "close": "5.49",
      "volume": "59761300"
    },
    {
      "date": "2023-03-14",
      "open": "5.69",
      "high": "5.74",
      "low": "5.43",
      "close": "5.55",
      "volume": "36750400"
    },
    {
      "date": "2023-03-15",
      "open": "5.335",
      "high": "5.46",
      "low": "5.275",
      "close": "5.41",
      "volume": "34260510"
    },
    {
      "date": "2023-03-16",
      "open": "5.35",
      "high": "5.54",
      "low": "5.28",
      "close": "5.45",
      "volume": "25307460"
    },
    {
      "date": "2023-03-17",
      "open": "5.47",
      "high": "5.54",
      "low": "5.33",
      "close": "5.46",
      "volume": "27173160"
    },
    {
      "date": "2023-03-20",
      "open": "5.47",
      "high": "5.54",
      "low": "5.19",
      "close": "5.22",
      "volume": "33271400"
    },
    {
      "date": "2023-03-21",
      "open": "5.35",
      "high": "5.60",
      "low": "5.32",
      "close": "5.57",
      "volume": "29210310"
    },
    {
      "date": "2023-03-22",
      "open": "5.79",
      "high": "6.03",
      "low": "5.54",
      "close": "5.56",
      "volume": "62273320"
    },
    {
      "date": "2023-03-23",
      "open": "5.65",
      "high": "5.88",
      "low": "5.57",
      "close": "5.78",
      "volume": "35687790"
    },
    {
      "date": "2023-03-24",
      "open": "5.675",
      "high": "5.83",
      "low": "5.64",
      "close": "5.74",
      "volume": "18744680"
    },
    {
      "date": "2023-03-27",
      "open": "5.82",
      "high": "5.88",
      "low": "5.73",
      "close": "5.76",
      "volume": "24284750"
    },
    {
      "date": "2023-03-28",
      "open": "5.74",
      "high": "5.79",
      "low": "5.51",
      "close": "5.59",
      "volume": "23185370"
    },
    {
      "date": "2023-03-29",
      "open": "5.69",
      "high": "5.92",
      "low": "5.65",
      "close": "5.75",
      "volume": "28461840"
    },
    {
      "date": "2023-03-30",
      "open": "5.87",
      "high": "5.93",
      "low": "5.62",
      "close": "5.72",
      "volume": "25094740"
    },
    {
      "date": "2023-03-31",
      "open": "5.75",
      "high": "6.17",
      "low": "5.67",
      "close": "6.07",
      "volume": "41786850"
    },
    {
      "date": "2023-04-03",
      "open": "6.14",
      "high": "6.275",
      "low": "5.94",
      "close": "6.03",
      "volume": "32121420"
    },
    {
      "date": "2023-04-04",
      "open": "6.10",
      "high": "6.10",
      "low": "5.835",
      "close": "5.89",
      "volume": "19465240"
    },
    {
      "date": "2023-04-05",
      "open": "5.87",
      "high": "5.87",
      "low": "5.58",
      "close": "5.74",
      "volume": "30541920"
    },
    {
      "date": "2023-04-06",
      "open": "5.70",
      "high": "5.81",
      "low": "5.61",
      "close": "5.75",
      "volume": "25308070"
    },
    {
      "date": "2023-04-10",
      "open": "5.69",
      "high": "5.92",
      "low": "5.66",
      "close": "5.91",
      "volume": "21151230"
    },
    {
      "date": "2023-04-11",
      "open": "5.91",
      "high": "6.02",
      "low": "5.86",
      "close": "5.97",
      "volume": "26455380"
    },
    {
      "date": "2023-04-12",
      "open": "6.06",
      "high": "6.06",
      "low": "5.67",
      "close": "5.82",
      "volume": "35904980"
    },
    {
      "date": "2023-04-13",
      "open": "5.91",
      "high": "5.98",
      "low": "5.8242",
      "close": "5.86",
      "volume": "20527100"
    },
    {
      "date": "2023-04-14",
      "open": "5.99",
      "high": "6.03",
      "low": "5.77",
      "close": "5.92",
      "volume": "24085970"
    },
    {
      "date": "2023-04-17",
      "open": "5.89",
      "high": "6.00",
      "low": "5.81",
      "close": "5.96",
      "volume": "24908150"
    },
    {
      "date": "2023-04-18",
      "open": "6.00",
      "high": "6.02",
      "low": "5.895",
      "close": "5.98",
      "volume": "17036340"
    },
    {
      "date": "2023-04-19",
      "open": "5.90",
      "high": "6.10",
      "low": "5.87",
      "close": "6.08",
      "volume": "18337460"
    },
    {
      "date": "2023-04-20",
      "open": "5.98",
      "high": "6.045",
      "low": "5.88",
      "close": "5.92",
      "volume": "18844900"
    },
    {
      "date": "2023-04-21",
      "open": "5.90",
      "high": "5.99",
      "low": "5.85",
      "close": "5.94",
      "volume": "16723230"
    },
    {
      "date": "2023-04-24",
      "open": "5.92",
      "high": "5.95",
      "low": "5.79",
      "close": "5.83",
      "volume": "20057980"
    },
    {
      "date": "2023-04-25",
      "open": "5.775",
      "high": "5.84",
      "low": "5.72",
      "close": "5.75",
      "volume": "21036230"
    },
    {
      "date": "2023-04-26",
      "open": "5.81",
      "high": "5.88",
      "low": "5.66",
      "close": "5.67",
      "volume": "24210930"
    },
    {
      "date": "2023-04-27",
      "open": "5.77",
      "high": "6.19",
      "low": "5.75",
      "close": "6.06",
      "volume": "43199860"
    },
    {
      "date": "2023-04-28",
      "open": "6.15",
      "high": "6.30",
      "low": "5.94",
      "close": "6.23",
      "volume": "55605050"
    },
    {
      "date": "2023-05-01",
      "open": "6.52",
      "high": "6.54",
      "low": "5.46",
      "close": "5.47",
      "volume": "125423700"
    },
    {
      "date": "2023-05-02",
      "open": "5.26",
      "high": "5.30",
      "low": "4.72",
      "close": "4.905",
      "volume": "115499500"
    },
    {
      "date": "2023-05-03",
      "open": "4.97",
      "high": "5.0787",
      "low": "4.75",
      "close": "4.85",
      "volume": "64212820"
    },
    {
      "date": "2023-05-04",
      "open": "4.78",
      "high": "4.915",
      "low": "4.59",
      "close": "4.895",
      "volume": "59715560"
    },
    {
      "date": "2023-05-05",
      "open": "5.01",
      "high": "5.17",
      "low": "4.99",
      "close": "5.16",
      "volume": "40980210"
    },
    {
      "date": "2023-05-08",
      "open": "5.18",
      "high": "5.49",
      "low": "5.18",
      "close": "5.47",
      "volume": "39933880"
    },
    {
      "date": "2023-05-09",
      "open": "5.35",
      "high": "5.55",
      "low": "5.34",
      "close": "5.41",
      "volume": "26785190"
    },
    {
      "date": "2023-05-10",
      "open": "5.58",
      "high": "5.60",
      "low": "5.38",
      "close": "5.48",
      "volume": "28624440"
    },
    {
      "date": "2023-05-11",
      "open": "5.44",
      "high": "5.44",
      "low": "5.12",
      "close": "5.14",
      "volume": "36075610"
    },
    {
      "date": "2023-05-12",
      "open": "5.17",
      "high": "5.2199",
      "low": "4.925",
      "close": "5.02",
      "volume": "44765950"
    },
    {
      "date": "2023-05-15",
      "open": "4.68",
      "high": "4.84",
      "low": "4.45",
      "close": "4.77",
      "volume": "103290700"
    },
    {
      "date": "2023-05-16",
      "open": "4.79",
      "high": "4.82",
      "low": "4.61",
      "close": "4.76",
      "volume": "38510750"
    },
    {
      "date": "2023-05-17",
      "open": "4.76",
      "high": "4.98",
      "low": "4.69",
      "close": "4.96",
      "volume": "42730470"
    },
    {
      "date": "2023-05-18",
      "open": "4.98",
      "high": "5.135",
      "low": "4.92",
      "close": "5.07",
      "volume": "35183400"
    },
    {
      "date": "2023-05-19",
      "open": "5.07",
      "high": "5.13",
      "low": "4.91",
      "close": "4.93",
      "volume": "26196410"
    },
    {
      "date": "2023-05-22",
      "open": "4.99",
      "high": "5.34",
      "low": "4.92",
      "close": "5.26",
      "volume": "42509280"
    },
    {
      "date": "2023-05-23",
      "open": "5.24",
      "high": "5.49",
      "low": "5.22",
      "close": "5.29",
      "volume": "43878290"
    },
    {
      "date": "2023-05-24",
      "open": "5.20",
      "high": "5.33",
      "low": "5.13",
      "close": "5.31",
      "volume": "23887770"
    },
    {
      "date": "2023-05-25",
      "open": "5.39",
      "high": "5.40",
      "low": "5.09",
      "close": "5.21",
      "volume": "24474950"
    },
    {
      "date": "2023-05-26",
      "open": "5.24",
      "high": "5.48",
      "low": "5.22",
      "close": "5.41",
      "volume": "27217180"
    },
    {
      "date": "2023-05-30",
      "open": "5.81",
      "high": "6.05",
      "low": "5.59",
      "close": "6.03",
      "volume": "68003300"
    },
    {
      "date": "2023-05-31",
      "open": "6.20",
      "high": "7.02",
      "low": "6.10",
      "close": "6.94",
      "volume": "152429200"
    },
    {
      "date": "2023-06-01",
      "open": "6.71",
      "high": "7.26",
      "low": "6.63",
      "close": "6.82",
      "volume": "108760600"
    },
    {
      "date": "2023-06-02",
      "open": "7.11",
      "high": "7.11",
      "low": "6.71",
      "close": "7.03",
      "volume": "63585580"
    },
    {
      "date": "2023-06-05",
      "open": "7.12",
      "high": "7.60",
      "low": "7.075",
      "close": "7.25",
      "volume": "69556170"
    },
    {
      "date": "2023-06-06",
      "open": "7.18",
      "high": "7.755",
      "low": "7.1401",
      "close": "7.65",
      "volume": "56839650"
    },
    {
      "date": "2023-06-07",
      "open": "7.86",
      "high": "8.00",
      "low": "7.64",
      "close": "7.74",
      "volume": "60872230"
    },
    {
      "date": "2023-06-08",
      "open": "7.69",
      "high": "8.20",
      "low": "7.66",
      "close": "8.12",
      "volume": "66988400"
    },
    {
      "date": "2023-06-09",
      "open": "8.25",
      "high": "8.81",
      "low": "8.11",
      "close": "8.18",
      "volume": "84928720"
    },
    {
      "date": "2023-06-12",
      "open": "8.46",
      "high": "9.30",
      "low": "8.40",
      "close": "9.16",
      "volume": "118310100"
    },
    {
      "date": "2023-06-13",
      "open": "9.54",
      "high": "9.61",
      "low": "8.89",
      "close": "9.54",
      "volume": "108293500"
    },
    {
      "date": "2023-06-14",
      "open": "9.79",
      "high": "10.23",
      "low": "9.29",
      "close": "9.74",
      "volume": "128420300"
    },
    {
      "date": "2023-06-15",
      "open": "9.18",
      "high": "9.58",
      "low": "8.88",
      "close": "9.55",
      "volume": "97639270"
    },
    {
      "date": "2023-06-16",
      "open": "8.91",
      "high": "9.18",
      "low": "8.50",
      "close": "8.60",
      "volume": "107556900"
    },
    {
      "date": "2023-06-20",
      "open": "8.31",
      "high": "8.64",
      "low": "8.20",
      "close": "8.59",
      "volume": "49114940"
    },
    {
      "date": "2023-06-21",
      "open": "8.51",
      "high": "8.77",
      "low": "8.34",
      "close": "8.63",
      "volume": "37733580"
    },
    {
      "date": "2023-06-22",
      "open": "8.54",
      "high": "8.69",
      "low": "8.35",
      "close": "8.49",
      "volume": "30149480"
    },
    {
      "date": "2023-06-23",
      "open": "7.91",
      "high": "8.29",
      "low": "7.71",
      "close": "8.28",
      "volume": "62332770"
    },
    {
      "date": "2023-06-26",
      "open": "8.24",
      "high": "8.66",
      "low": "8.14",
      "close": "8.20",
      "volume": "33526570"
    },
    {
      "date": "2023-06-27",
      "open": "8.33",
      "high": "8.72",
      "low": "8.32",
      "close": "8.64",
      "volume": "39402320"
    },
    {
      "date": "2023-06-28",
      "open": "8.59",
      "high": "9.09",
      "low": "8.58",
      "close": "8.87",
      "volume": "36374440"
    },
    {
      "date": "2023-06-29",
      "open": "9.07",
      "high": "9.28",
      "low": "8.60",
      "close": "8.71",
      "volume": "42722370"
    },
    {
      "date": "2023-06-30",
      "open": "8.92",
      "high": "9.41",
      "low": "8.32",
      "close": "8.34",
      "volume": "98384630"
    },
    {
      "date": "2023-07-03",
      "open": "8.36",
      "high": "8.64",
      "low": "8.35",
      "close": "8.52",
      "volume": "26723790"
    },
    {
      "date": "2023-07-05",
      "open": "8.49",
      "high": "8.68",
      "low": "8.31",
      "close": "8.38",
      "volume": "26954650"
    },
    {
      "date": "2023-07-06",
      "open": "8.23",
      "high": "8.26",
      "low": "7.855",
      "close": "8.10",
      "volume": "38186110"
    },
    {
      "date": "2023-07-07",
      "open": "8.09",
      "high": "8.30",
      "low": "8.03",
      "close": "8.05",
      "volume": "22783910"
    },
    {
      "date": "2023-07-10",
      "open": "8.10",
      "high": "8.72",
      "low": "8.04",
      "close": "8.71",
      "volume": "38750080"
    },
    {
      "date": "2023-07-11",
      "open": "8.81",
      "high": "9.20",
      "low": "8.75",
      "close": "9.07",
      "volume": "52586400"
    },
    {
      "date": "2023-07-12",
      "open": "9.34",
      "high": "9.39",
      "low": "9.00",
      "close": "9.20",
      "volume": "41158640"
    },
    {
      "date": "2023-07-13",
      "open": "8.92",
      "high": "9.24",
      "low": "8.77",
      "close": "9.16",
      "volume": "43361060"
    },
    {
      "date": "2023-07-14",
      "open": "9.22",
      "high": "9.45",
      "low": "8.94",
      "close": "9.08",
      "volume": "38590680"
    },
    {
      "date": "2023-07-17",
      "open": "9.04",
      "high": "9.805",
      "low": "8.99",
      "close": "9.48",
      "volume": "48308470"
    },
    {
      "date": "2023-07-18",
      "open": "9.55",
      "high": "9.74",
      "low": "9.4326",
      "close": "9.57",
      "volume": "33895940"
    },
    {
      "date": "2023-07-19",
      "open": "9.76",
      "high": "10.13",
      "low": "9.645",
      "close": "9.85",
      "volume": "50051480"
    },
    {
      "date": "2023-07-20",
      "open": "9.63",
      "high": "9.99",
      "low": "9.37",
      "close": "9.57",
      "volume": "41587650"
    },
    {
      "date": "2023-07-21",
      "open": "9.675",
      "high": "9.70",
      "low": "9.26",
      "close": "9.43",
      "volume": "34514170"
    },
    {
      "date": "2023-07-24",
      "open": "9.44",
      "high": "9.56",
      "low": "9.295",
      "close": "9.45",
      "volume": "26693220"
    },
    {
      "date": "2023-07-25",
      "open": "9.40",
      "high": "9.78",
      "low": "9.31",
      "close": "9.33",
      "volume": "38811120"
    },
    {
      "date": "2023-07-26",
      "open": "9.26",
      "high": "9.54",
      "low": "9.21",
      "close": "9.52",
      "volume": "34922280"
    },
    {
      "date": "2023-07-27",
      "open": "9.71",
      "high": "9.73",
      "low": "8.94",
      "close": "9.09",
      "volume": "45958210"
    },
    {
      "date": "2023-07-28",
      "open": "9.36",
      "high": "9.60",
      "low": "9.16",
      "close": "9.55",
      "volume": "58205330"
    },
    {
      "date": "2023-07-31",
      "open": "10.39",
      "high": "11.70",
      "low": "10.30",
      "close": "11.45",
      "volume": "210958900"
    },
    {
      "date": "2023-08-01",
      "open": "11.06",
      "high": "11.10",
      "low": "10.31",
      "close": "10.35",
      "volume": "89971320"
    },
    {
      "date": "2023-08-02",
      "open": "10.12",
      "high": "10.28",
      "low": "9.72",
      "close": "10.08",
      "volume": "62865890"
    },
    {
      "date": "2023-08-03",
      "open": "9.92",
      "high": "10.17",
      "low": "9.86",
      "close": "10.05",
      "volume": "37846060"
    },
    {
      "date": "2023-08-04",
      "open": "10.08",
      "high": "10.10",
      "low": "9.47",
      "close": "9.50",
      "volume": "42557550"
    },
    {
      "date": "2023-08-07",
      "open": "9.50",
      "high": "9.5698",
      "low": "9.16",
      "close": "9.39",
      "volume": "31681980"
    },
    {
      "date": "2023-08-08",
      "open": "9.03",
      "high": "9.45",
      "low": "9.01",
      "close": "9.31",
      "volume": "28127820"
    },
    {
      "date": "2023-08-09",
      "open": "9.27",
      "high": "9.27",
      "low": "8.80",
      "close": "8.99",
      "volume": "43368270"
    },
    {
      "date": "2023-08-10",
      "open": "9.09",
      "high": "9.24",
      "low": "8.72",
      "close": "8.72",
      "volume": "37657750"
    },
    {
      "date": "2023-08-11",
      "open": "8.53",
      "high": "8.70",
      "low": "8.42",
      "close": "8.65",
      "volume": "26970350"
    },
    {
      "date": "2023-08-14",
      "open": "8.52",
      "high": "8.71",
      "low": "8.36",
      "close": "8.68",
      "volume": "27735460"
    },
    {
      "date": "2023-08-15",
      "open": "8.60",
      "high": "8.60",
      "low": "8.34",
      "close": "8.37",
      "volume": "23709340"
    },
    {
      "date": "2023-08-16",
      "open": "8.23",
      "high": "8.43",
      "low": "8.21",
      "close": "8.26",
      "volume": "23398940"
    },
    {
      "date": "2023-08-17",
      "open": "8.35",
      "high": "8.41",
      "low": "8.08",
      "close": "8.11",
      "volume": "29582430"
    },
    {
      "date": "2023-08-18",
      "open": "7.92",
      "high": "8.29",
      "low": "7.89",
      "close": "8.22",
      "volume": "27366330"
    },
    {
      "date": "2023-08-21",
      "open": "8.25",
      "high": "8.33",
      "low": "8.08",
      "close": "8.29",
      "volume": "22676650"
    },
    {
      "date": "2023-08-22",
      "open": "8.40",
      "high": "8.47",
      "low": "8.11",
      "close": "8.15",
      "volume": "23164710"
    },
    {
      "date": "2023-08-23",
      "open": "8.08",
      "high": "8.47",
      "low": "8.06",
      "close": "8.43",
      "volume": "21855660"
    },
    {
      "date": "2023-08-24",
      "open": "8.48",
      "high": "8.50",
      "low": "8.08",
      "close": "8.12",
      "volume": "26080570"
    },
    {
      "date": "2023-08-25",
      "open": "8.12",
      "high": "8.43",
      "low": "8.06",
      "close": "8.29",
      "volume": "24163710"
    },
    {
      "date": "2023-08-28",
      "open": "8.38",
      "high": "8.42",
      "low": "8.17",
      "close": "8.23",
      "volume": "17488700"
    },
    {
      "date": "2023-08-29",
      "open": "8.18",
      "high": "8.58",
      "low": "8.16",
      "close": "8.46",
      "volume": "24487420"
    },
    {
      "date": "2023-08-30",
      "open": "8.46",
      "high": "8.78",
      "low": "8.36",
      "close": "8.74",
      "volume": "26123580"
    },
    {
      "date": "2023-08-31",
      "open": "8.78",
      "high": "8.87",
      "low": "8.52",
      "close": "8.66",
      "volume": "26175590"
    },
    {
      "date": "2023-09-01",
      "open": "8.77",
      "high": "8.925",
      "low": "8.72",
      "close": "8.79",
      "volume": "17738830"
    },
    {
      "date": "2023-09-05",
      "open": "8.75",
      "high": "8.875",
      "low": "8.62",
      "close": "8.75",
      "volume": "18906330"
    },
    {
      "date": "2023-09-06",
      "open": "8.73",
      "high": "8.81",
      "low": "8.43",
      "close": "8.54",
      "volume": "23909750"
    },
    {
      "date": "2023-09-07",
      "open": "8.35",
      "high": "8.58",
      "low": "8.22",
      "close": "8.57",
      "volume": "19320740"
    },
    {
      "date": "2023-09-08",
      "open": "8.54",
      "high": "8.67",
      "low": "8.45",
      "close": "8.55",
      "volume": "15066680"
    },
    {
      "date": "2023-09-11",
      "open": "8.65",
      "high": "8.92",
      "low": "8.64",
      "close": "8.90",
      "volume": "19320620"
    },
    {
      "date": "2023-09-12",
      "open": "8.79",
      "high": "9.188",
      "low": "8.79",
      "close": "9.00",
      "volume": "25495590"
    },
    {
      "date": "2023-09-13",
      "open": "9.00",
      "high": "9.09",
      "low": "8.77",
      "close": "8.80",
      "volume": "16819200"
    },
    {
      "date": "2023-09-14",
      "open": "8.89",
      "high": "9.1799",
      "low": "8.86",
      "close": "9.05",
      "volume": "23642000"
    },
    {
      "date": "2023-09-15",
      "open": "9.00",
      "high": "9.14",
      "low": "8.88",
      "close": "9.07",
      "volume": "30508370"
    },
    {
      "date": "2023-09-18",
      "open": "9.05",
      "high": "9.0699",
      "low": "8.63",
      "close": "8.67",
      "volume": "22678680"
    },
    {
      "date": "2023-09-19",
      "open": "8.65",
      "high": "8.87",
      "low": "8.54",
      "close": "8.62",
      "volume": "18091640"
    },
    {
      "date": "2023-09-20",
      "open": "8.67",
      "high": "8.79",
      "low": "8.31",
      "close": "8.32",
      "volume": "21643910"
    },
    {
      "date": "2023-09-21",
      "open": "8.11",
      "high": "8.15",
      "low": "7.91",
      "close": "7.95",
      "volume": "29542000"
    },
    {
      "date": "2023-09-22",
      "open": "8.03",
      "high": "8.05",
      "low": "7.44",
      "close": "7.54",
      "volume": "38736050"
    },
    {
      "date": "2023-09-25",
      "open": "7.46",
      "high": "7.655",
      "low": "7.40",
      "close": "7.51",
      "volume": "23107790"
    },
    {
      "date": "2023-09-26",
      "open": "7.40",
      "high": "7.59",
      "low": "7.37",
      "close": "7.40",
      "volume": "22544870"
    },
    {
      "date": "2023-09-27",
      "open": "7.48",
      "high": "7.6566",
      "low": "7.39",
      "close": "7.60",
      "volume": "28227010"
    },
    {
      "date": "2023-09-28",
      "open": "7.60",
      "high": "7.84",
      "low": "7.53",
      "close": "7.77",
      "volume": "23539600"
    },
    {
      "date": "2023-09-29",
      "open": "7.92",
      "high": "8.30",
      "low": "7.91",
      "close": "7.99",
      "volume": "28779330"
    },
    {
      "date": "2023-10-02",
      "open": "8.08",
      "high": "8.16",
      "low": "7.80",
      "close": "7.84",
      "volume": "20000290"
    },
    {
      "date": "2023-10-03",
      "open": "7.71",
      "high": "7.75",
      "low": "7.18",
      "close": "7.28",
      "volume": "36674940"
    },
    {
      "date": "2023-10-04",
      "open": "7.41",
      "high": "7.49",
      "low": "7.14",
      "close": "7.47",
      "volume": "23978910"
    },
    {
      "date": "2023-10-05",
      "open": "7.42",
      "high": "7.71",
      "low": "7.30",
      "close": "7.65",
      "volume": "17072920"
    },
    {
      "date": "2023-10-06",
      "open": "7.51",
      "high": "8.03",
      "low": "7.50",
      "close": "7.99",
      "volume": "23371300"
    },
    {
      "date": "2023-10-09",
      "open": "7.78",
      "high": "8.20",
      "low": "7.77",
      "close": "8.18",
      "volume": "17191920"
    },
    {
      "date": "2023-10-10",
      "open": "8.25",
      "high": "8.53",
      "low": "8.21",
      "close": "8.36",
      "volume": "20874240"
    },
    {
      "date": "2023-10-11",
      "open": "8.45",
      "high": "8.725",
      "low": "8.45",
      "close": "8.59",
      "volume": "22512710"
    },
    {
      "date": "2023-10-12",
      "open": "8.64",
      "high": "8.665",
      "low": "8.28",
      "close": "8.39",
      "volume": "22155440"
    },
    {
      "date": "2023-10-13",
      "open": "8.44",
      "high": "8.475",
      "low": "8.065",
      "close": "8.12",
      "volume": "22047270"
    },
    {
      "date": "2023-10-16",
      "open": "8.24",
      "high": "8.35",
      "low": "8.08",
      "close": "8.25",
      "volume": "16675230"
    },
    {
      "date": "2023-10-17",
      "open": "8.10",
      "high": "8.36",
      "low": "8.08",
      "close": "8.25",
      "volume": "18473640"
    },
    {
      "date": "2023-10-18",
      "open": "8.19",
      "high": "8.26",
      "low": "7.69",
      "close": "7.77",
      "volume": "26281260"
    },
    {
      "date": "2023-10-19",
      "open": "7.75",
      "high": "7.98",
      "low": "7.59",
      "close": "7.63",
      "volume": "26767660"
    },
    {
      "date": "2023-10-20",
      "open": "7.55",
      "high": "7.68",
      "low": "7.32",
      "close": "7.37",
      "volume": "27271690"
    },
    {
      "date": "2023-10-23",
      "open": "7.28",
      "high": "7.50",
      "low": "6.97",
      "close": "7.26",
      "volume": "29748040"
    },
    {
      "date": "2023-10-24",
      "open": "7.40",
      "high": "7.575",
      "low": "7.26",
      "close": "7.38",
      "volume": "23335870"
    },
    {
      "date": "2023-10-25",
      "open": "7.24",
      "high": "7.27",
      "low": "7.02",
      "close": "7.08",
      "volume": "31058480"
    },
    {
      "date": "2023-10-26",
      "open": "7.04",
      "high": "7.17",
      "low": "6.795",
      "close": "6.90",
      "volume": "47046900"
    },
    {
      "date": "2023-10-27",
      "open": "7.07",
      "high": "7.08",
      "low": "6.85",
      "close": "6.87",
      "volume": "45332090"
    },
    {
      "date": "2023-10-30",
      "open": "7.60",
      "high": "7.88",
      "low": "6.68",
      "close": "6.94",
      "volume": "125927200"
    },
    {
      "date": "2023-10-31",
      "open": "7.04",
      "high": "7.57",
      "low": "7.03",
      "close": "7.55",
      "volume": "63310360"
    },
    {
      "date": "2023-11-01",
      "open": "7.64",
      "high": "7.75",
      "low": "7.35",
      "close": "7.58",
      "volume": "42359690"
    },
    {
      "date": "2023-11-02",
      "open": "7.90",
      "high": "8.20",
      "low": "7.88",
      "close": "8.17",
      "volume": "45933850"
    },
    {
      "date": "2023-11-03",
      "open": "8.28",
      "high": "8.48",
      "low": "8.00",
      "close": "8.01",
      "volume": "41604110"
    },
    {
      "date": "2023-11-06",
      "open": "8.05",
      "high": "8.06",
      "low": "7.37",
      "close": "7.49",
      "volume": "46262070"
    },
    {
      "date": "2023-11-07",
      "open": "7.50",
      "high": "7.60",
      "low": "7.33",
      "close": "7.42",
      "volume": "34068130"
    },
    {
      "date": "2023-11-08",
      "open": "7.38",
      "high": "7.395",
      "low": "7.12",
      "close": "7.31",
      "volume": "28150800"
    },
    {
      "date": "2023-11-09",
      "open": "7.16",
      "high": "7.17",
      "low": "6.57",
      "close": "6.85",
      "volume": "86607350"
    },
    {
      "date": "2023-11-10",
      "open": "6.92",
      "high": "6.95",
      "low": "6.74",
      "close": "6.94",
      "volume": "29599970"
    },
    {
      "date": "2023-11-13",
      "open": "6.85",
      "high": "7.11",
      "low": "6.72",
      "close": "7.04",
      "volume": "33982500"
    },
    {
      "date": "2023-11-14",
      "open": "7.39",
      "high": "7.53",
      "low": "7.22",
      "close": "7.48",
      "volume": "38408690"
    },
    {
      "date": "2023-11-15",
      "open": "7.39",
      "high": "7.50",
      "low": "7.22",
      "close": "7.37",
      "volume": "40095880"
    },
    {
      "date": "2023-11-16",
      "open": "7.28",
      "high": "7.29",
      "low": "6.631",
      "close": "6.71",
      "volume": "73603100"
    },
    {
      "date": "2023-11-17",
      "open": "6.80",
      "high": "6.88",
      "low": "6.65",
      "close": "6.83",
      "volume": "30884290"
    },
    {
      "date": "2023-11-20",
      "open": "6.77",
      "high": "6.78",
      "low": "6.56",
      "close": "6.615",
      "volume": "44741080"
    },
    {
      "date": "2023-11-21",
      "open": "6.54",
      "high": "6.725",
      "low": "6.41",
      "close": "6.72",
      "volume": "46170170"
    },
    {
      "date": "2023-11-22",
      "open": "6.80",
      "high": "7.03",
      "low": "6.71",
      "close": "6.90",
      "volume": "36625970"
    },
    {
      "date": "2023-11-24",
      "open": "6.90",
      "high": "6.9498",
      "low": "6.79",
      "close": "6.86",
      "volume": "13457610"
    },
    {
      "date": "2023-11-27",
      "open": "6.87",
      "high": "7.20",
      "low": "6.86",
      "close": "7.03",
      "volume": "40258600"
    },
    {
      "date": "2023-11-28",
      "open": "7.04",
      "high": "7.35",
      "low": "7.00",
      "close": "7.34",
      "volume": "36138290"
    },
    {
      "date": "2023-11-29",
      "open": "7.44",
      "high": "7.73",
      "low": "7.31",
      "close": "7.35",
      "volume": "45648250"
    },
    {
      "date": "2023-11-30",
      "open": "7.39",
      "high": "7.40",
      "low": "7.10",
      "close": "7.29",
      "volume": "41877880"
    },
    {
      "date": "2023-12-01",
      "open": "7.26",
      "high": "7.93",
      "low": "7.17",
      "close": "7.83",
      "volume": "68877810"
    },
    {
      "date": "2023-12-04",
      "open": "7.71",
      "high": "8.25",
      "low": "7.65",
      "close": "7.96",
      "volume": "45245640"
    },
    {
      "date": "2023-12-05",
      "open": "7.89",
      "high": "8.03",
      "low": "7.75",
      "close": "7.99",
      "volume": "30468390"
    },
    {
      "date": "2023-12-06",
      "open": "8.14",
      "high": "8.45",
      "low": "7.86",
      "close": "7.89",
      "volume": "51458650"
    },
    {
      "date": "2023-12-07",
      "open": "7.98",
      "high": "8.14",
      "low": "7.88",
      "close": "7.96",
      "volume": "30489160"
    },
    {
      "date": "2023-12-08",
      "open": "7.95",
      "high": "8.22",
      "low": "7.88",
      "close": "8.13",
      "volume": "34626640"
    },
    {
      "date": "2023-12-11",
      "open": "8.12",
      "high": "8.27",
      "low": "8.00",
      "close": "8.07",
      "volume": "24365630"
    },
    {
      "date": "2023-12-12",
      "open": "8.07",
      "high": "8.095",
      "low": "7.825",
      "close": "7.95",
      "volume": "26087080"
    },
    {
      "date": "2023-12-13",
      "open": "7.98",
      "high": "8.96",
      "low": "7.84",
      "close": "8.94",
      "volume": "75424740"
    },
    {
      "date": "2023-12-14",
      "open": "9.11",
      "high": "9.84",
      "low": "9.09",
      "close": "9.47",
      "volume": "92753880"
    },
    {
      "date": "2023-12-15",
      "open": "9.53",
      "high": "9.57",
      "low": "9.14",
      "close": "9.35",
      "volume": "52727280"
    },
    {
      "date": "2023-12-18",
      "open": "9.30",
      "high": "9.79",
      "low": "9.21",
      "close": "9.66",
      "volume": "48816310"
    },
    {
      "date": "2023-12-19",
      "open": "9.78",
      "high": "9.995",
      "low": "9.66",
      "close": "9.94",
      "volume": "51836690"
    },
    {
      "date": "2023-12-20",
      "open": "9.91",
      "high": "10.16",
      "low": "9.23",
      "close": "9.31",
      "volume": "75814690"
    },
    {
      "date": "2023-12-21",
      "open": "9.53",
      "high": "9.67",
      "low": "9.39",
      "close": "9.64",
      "volume": "41803020"
    },
    {
      "date": "2023-12-22",
      "open": "9.77",
      "high": "9.88",
      "low": "9.585",
      "close": "9.71",
      "volume": "29139360"
    },
    {
      "date": "2023-12-26",
      "open": "9.83",
      "high": "9.99",
      "low": "9.745",
      "close": "9.96",
      "volume": "26013720"
    },
    {
      "date": "2023-12-27",
      "open": "10.01",
      "high": "10.49",
      "low": "10.00",
      "close": "10.32",
      "volume": "44253670"
    },
    {
      "date": "2023-12-28",
      "open": "10.28",
      "high": "10.39",
      "low": "10.185",
      "close": "10.28",
      "volume": "26416410"
    },
    {
      "date": "2023-12-29",
      "open": "10.25",
      "high": "10.2988",
      "low": "9.81",
      "close": "9.95",
      "volume": "38251060"
    },
    {
      "date": "2024-01-02",
      "open": "9.71",
      "high": "9.815",
      "low": "9.52",
      "close": "9.65",
      "volume": "38035000"
    },
    {
      "date": "2024-01-03",
      "open": "8.91",
      "high": "9.03",
      "low": "8.28",
      "close": "8.31",
      "volume": "82970740"
    },
    {
      "date": "2024-01-04",
      "open": "8.35",
      "high": "8.585",
      "low": "8.17",
      "close": "8.42",
      "volume": "37398920"
    },
    {
      "date": "2024-01-05",
      "open": "8.27",
      "high": "8.50",
      "low": "8.16",
      "close": "8.22",
      "volume": "39717980"
    },
    {
      "date": "2024-01-08",
      "open": "8.25",
      "high": "8.62",
      "low": "8.23",
      "close": "8.53",
      "volume": "32042230"
    },
    {
      "date": "2024-01-09",
      "open": "8.40",
      "high": "8.52",
      "low": "8.28",
      "close": "8.32",
      "volume": "26168170"
    },
    {
      "date": "2024-01-10",
      "open": "8.33",
      "high": "8.60",
      "low": "8.1401",
      "close": "8.48",
      "volume": "39487230"
    },
    {
      "date": "2024-01-11",
      "open": "8.41",
      "high": "8.4299",
      "low": "8.06",
      "close": "8.17",
      "volume": "46166640"
    },
    {
      "date": "2024-01-12",
      "open": "8.17",
      "high": "8.30",
      "low": "7.81",
      "close": "7.89",
      "volume": "49259940"
    },
    {
      "date": "2024-01-16",
      "open": "7.77",
      "high": "7.85",
      "low": "7.61",
      "close": "7.72",
      "volume": "38223300"
    },
    {
      "date": "2024-01-17",
      "open": "7.53",
      "high": "7.58",
      "low": "7.37",
      "close": "7.53",
      "volume": "41129910"
    },
    {
      "date": "2024-01-18",
      "open": "7.62",
      "high": "7.63",
      "low": "7.23",
      "close": "7.41",
      "volume": "47079910"
    },
    {
      "date": "2024-01-19",
      "open": "7.45",
      "high": "7.50",
      "low": "7.21",
      "close": "7.49",
      "volume": "40056300"
    },
    {
      "date": "2024-01-22",
      "open": "7.83",
      "high": "8.33",
      "low": "7.72",
      "close": "7.92",
      "volume": "69046680"
    },
    {
      "date": "2024-01-23",
      "open": "8.10",
      "high": "8.14",
      "low": "7.73",
      "close": "7.75",
      "volume": "45600700"
    },
    {
      "date": "2024-01-24",
      "open": "7.89",
      "high": "7.9399",
      "low": "7.53",
      "close": "7.56",
      "volume": "41431030"
    },
    {
      "date": "2024-01-25",
      "open": "7.66",
      "high": "7.75",
      "low": "7.55",
      "close": "7.65",
      "volume": "49509400"
    },
    {
      "date": "2024-01-26",
      "open": "7.69",
      "high": "7.83",
      "low": "7.52",
      "close": "7.62",
      "volume": "72565950"
    },
    {
      "date": "2024-01-29",
      "open": "8.82",
      "high": "9.45",
      "low": "8.62",
      "close": "9.16",
      "volume": "286380900"
    },
    {
      "date": "2024-01-30",
      "open": "9.03",
      "high": "9.40",
      "low": "8.38",
      "close": "8.40",
      "volume": "119356000"
    },
    {
      "date": "2024-01-31",
      "open": "8.09",
      "high": "8.34",
      "low": "7.81",
      "close": "7.83",
      "volume": "110241400"
    },
    {
      "date": "2024-02-01",
      "open": "7.93",
      "high": "7.96",
      "low": "7.57",
      "close": "7.73",
      "volume": "76525400"
    },
    {
      "date": "2024-02-02",
      "open": "7.58",
      "high": "7.95",
      "low": "7.47",
      "close": "7.88",
      "volume": "53319060"
    },
    {
      "date": "2024-02-05",
      "open": "7.70",
      "high": "7.76",
      "low": "7.45",
      "close": "7.58",
      "volume": "42003020"
    },
    {
      "date": "2024-02-06",
      "open": "7.59",
      "high": "7.88",
      "low": "7.53",
      "close": "7.80",
      "volume": "44063700"
    },
    {
      "date": "2024-02-07",
      "open": "7.82",
      "high": "7.83",
      "low": "7.57",
      "close": "7.66",
      "volume": "37544860"
    },
    {
      "date": "2024-02-08",
      "open": "7.70",
      "high": "8.14",
      "low": "7.66",
      "close": "8.08",
      "volume": "49560550"
    },
    {
      "date": "2024-02-09",
      "open": "8.185",
      "high": "8.35",
      "low": "8.08",
      "close": "8.13",
      "volume": "40417530"
    },
    {
      "date": "2024-02-12",
      "open": "8.12",
      "high": "8.50",
      "low": "8.105",
      "close": "8.33",
      "volume": "44804070"
    },
    {
      "date": "2024-02-13",
      "open": "7.84",
      "high": "8.205",
      "low": "7.78",
      "close": "8.02",
      "volume": "62894350"
    },
    {
      "date": "2024-02-14",
      "open": "8.15",
      "high": "8.43",
      "low": "8.10",
      "close": "8.42",
      "volume": "44248040"
    },
    {
      "date": "2024-02-15",
      "open": "8.50",
      "high": "8.55",
      "low": "8.34",
      "close": "8.53",
      "volume": "40691510"
    },
    {
      "date": "2024-02-16",
      "open": "8.44",
      "high": "8.58",
      "low": "8.27",
      "close": "8.36",
      "volume": "50370020"
    },
    {
      "date": "2024-02-20",
      "open": "8.29",
      "high": "8.52",
      "low": "8.21",
      "close": "8.51",
      "volume": "39814880"
    },
    {
      "date": "2024-02-21",
      "open": "8.34",
      "high": "8.35",
      "low": "8.10",
      "close": "8.11",
      "volume": "39260230"
    },
    {
      "date": "2024-02-22",
      "open": "8.24",
      "high": "8.35",
      "low": "8.14",
      "close": "8.16",
      "volume": "30401150"
    },
    {
      "date": "2024-02-23",
      "open": "8.17",
      "high": "8.37",
      "low": "8.11",
      "close": "8.17",
      "volume": "27447560"
    },
    {
      "date": "2024-02-26",
      "open": "8.19",
      "high": "8.69",
      "low": "8.165",
      "close": "8.54",
      "volume": "46576100"
    },
    {
      "date": "2024-02-27",
      "open": "8.75",
      "high": "9.17",
      "low": "8.70",
      "close": "9.15",
      "volume": "66939340"
    },
    {
      "date": "2024-02-28",
      "open": "9.04",
      "high": "9.18",
      "low": "8.83",
      "close": "8.86",
      "volume": "42120680"
    },
    {
      "date": "2024-02-29",
      "open": "9.07",
      "high": "9.1392",
      "low": "8.82",
      "close": "8.98",
      "volume": "29742250"
    },
    {
      "date": "2024-03-01",
      "open": "8.99",
      "high": "9.04",
      "low": "8.77",
      "close": "8.99",
      "volume": "26375290"
    },
    {
      "date": "2024-03-04",
      "open": "9.05",
      "high": "9.13",
      "low": "8.57",
      "close": "8.58",
      "volume": "35426420"
    },
    {
      "date": "2024-03-05",
      "open": "8.07",
      "high": "8.20",
      "low": "7.26",
      "close": "7.27",
      "volume": "187827900"
    },
    {
      "date": "2024-03-06",
      "open": "7.37",
      "high": "7.62",
      "low": "7.05",
      "close": "7.40",
      "volume": "131025300"
    },
    {
      "date": "2024-03-07",
      "open": "7.50",
      "high": "7.5791",
      "low": "7.18",
      "close": "7.47",
      "volume": "83323440"
    },
    {
      "date": "2024-03-08",
      "open": "7.52",
      "high": "7.83",
      "low": "7.47",
      "close": "7.71",
      "volume": "76914760"
    },
    {
      "date": "2024-03-11",
      "open": "7.805",
      "high": "7.95",
      "low": "7.61",
      "close": "7.68",
      "volume": "59023020"
    },
    {
      "date": "2024-03-12",
      "open": "7.68",
      "high": "7.69",
      "low": "7.38",
      "close": "7.48",
      "volume": "49576480"
    },
    {
      "date": "2024-03-13",
      "open": "7.43",
      "high": "7.56",
      "low": "7.36",
      "close": "7.38",
      "volume": "42118300"
    },
    {
      "date": "2024-03-14",
      "open": "7.33",
      "high": "7.3499",
      "low": "6.99",
      "close": "7.05",
      "volume": "69575140"
    },
    {
      "date": "2024-03-15",
      "open": "7.03",
      "high": "7.05",
      "low": "6.91",
      "close": "7.03",
      "volume": "52914280"
    },
    {
      "date": "2024-03-18",
      "open": "7.065",
      "high": "7.11",
      "low": "6.86",
      "close": "7.08",
      "volume": "47168390"
    },
    {
      "date": "2024-03-19",
      "open": "6.92",
      "high": "7.03",
      "low": "6.815",
      "close": "6.92",
      "volume": "50478950"
    },
    {
      "date": "2024-03-20",
      "open": "6.925",
      "high": "7.37",
      "low": "6.87",
      "close": "7.36",
      "volume": "61455100"
    },
    {
      "date": "2024-03-21",
      "open": "7.55",
      "high": "7.57",
      "low": "7.36",
      "close": "7.44",
      "volume": "56091850"
    },
    {
      "date": "2024-03-22",
      "open": "7.32",
      "high": "7.4085",
      "low": "7.24",
      "close": "7.30",
      "volume": "23292610"
    },
    {
      "date": "2024-03-25",
      "open": "7.28",
      "high": "7.5965",
      "low": "7.25",
      "close": "7.45",
      "volume": "27430930"
    },
    {
      "date": "2024-03-26",
      "open": "7.35",
      "high": "7.46",
      "low": "7.165",
      "close": "7.20",
      "volume": "39576570"
    },
    {
      "date": "2024-03-27",
      "open": "7.28",
      "high": "7.37",
      "low": "7.17",
      "close": "7.36",
      "volume": "34738790"
    },
    {
      "date": "2024-03-28",
      "open": "7.33",
      "high": "7.47",
      "low": "7.29",
      "close": "7.30",
      "volume": "30108130"
    },
    {
      "date": "2024-04-01",
      "open": "7.31",
      "high": "7.34",
      "low": "7.12",
      "close": "7.22",
      "volume": "31681880"
    },
    {
      "date": "2024-04-02",
      "open": "7.05",
      "high": "7.22",
      "low": "6.97",
      "close": "7.20",
      "volume": "29678760"
    },
    {
      "date": "2024-04-03",
      "open": "7.31",
      "high": "7.58",
      "low": "7.23",
      "close": "7.54",
      "volume": "50638570"
    },
    {
      "date": "2024-04-04",
      "open": "7.65",
      "high": "7.71",
      "low": "7.27",
      "close": "7.31",
      "volume": "49594110"
    },
    {
      "date": "2024-04-05",
      "open": "7.30",
      "high": "7.46",
      "low": "7.25",
      "close": "7.40",
      "volume": "29257910"
    },
    {
      "date": "2024-04-08",
      "open": "7.51",
      "high": "7.77",
      "low": "7.50",
      "close": "7.76",
      "volume": "56858150"
    },
    {
      "date": "2024-04-09",
      "open": "7.82",
      "high": "7.94",
      "low": "7.73",
      "close": "7.89",
      "volume": "46553980"
    },
    {
      "date": "2024-04-10",
      "open": "7.65",
      "high": "7.80",
      "low": "7.4802",
      "close": "7.56",
      "volume": "53826070"
    },
    {
      "date": "2024-04-11",
      "open": "7.57",
      "high": "7.64",
      "low": "7.43",
      "close": "7.64",
      "volume": "28651660"
    },
    {
      "date": "2024-04-12",
      "open": "7.56",
      "high": "7.60",
      "low": "7.30",
      "close": "7.33",
      "volume": "36704140"
    },
    {
      "date": "2024-04-15",
      "open": "7.33",
      "high": "7.42",
      "low": "7.08",
      "close": "7.12",
      "volume": "33759430"
    },
    {
      "date": "2024-04-16",
      "open": "7.045",
      "high": "7.285",
      "low": "6.97",
      "close": "7.20",
      "volume": "34200480"
    },
    {
      "date": "2024-04-17",
      "open": "7.23",
      "high": "7.34",
      "low": "7.12",
      "close": "7.16",
      "volume": "29625580"
    },
    {
      "date": "2024-04-18",
      "open": "7.16",
      "high": "7.38",
      "low": "7.07",
      "close": "7.13",
      "volume": "34419080"
    },
    {
      "date": "2024-04-19",
      "open": "7.08",
      "high": "7.28",
      "low": "7.05",
      "close": "7.11",
      "volume": "36870030"
    },
    {
      "date": "2024-04-22",
      "open": "7.17",
      "high": "7.29",
      "low": "7.105",
      "close": "7.25",
      "volume": "31327420"
    },
    {
      "date": "2024-04-23",
      "open": "7.24",
      "high": "7.59",
      "low": "7.22",
      "close": "7.58",
      "volume": "40321470"
    },
    {
      "date": "2024-04-24",
      "open": "7.605",
      "high": "7.68",
      "low": "7.46",
      "close": "7.60",
      "volume": "39726800"
    },
    {
      "date": "2024-04-25",
      "open": "7.42",
      "high": "7.60",
      "low": "7.26",
      "close": "7.59",
      "volume": "47658780"
    },
    {
      "date": "2024-04-26",
      "open": "7.698",
      "high": "7.90",
      "low": "7.58",
      "close": "7.87",
      "volume": "88630970"
    },
    {
      "date": "2024-04-29",
      "open": "7.37",
      "high": "7.45",
      "low": "7.00",
      "close": "7.045",
      "volume": "149660200"
    },
    {
      "date": "2024-04-30",
      "open": "6.88",
      "high": "6.89",
      "low": "6.61",
      "close": "6.78",
      "volume": "78411590"
    },
    {
      "date": "2024-05-01",
      "open": "6.70",
      "high": "7.18",
      "low": "6.65",
      "close": "6.92",
      "volume": "68347680"
    },
    {
      "date": "2024-05-02",
      "open": "7.03",
      "high": "7.11",
      "low": "6.8603",
      "close": "6.99",
      "volume": "45473410"
    },
    {
      "date": "2024-05-03",
      "open": "7.13",
      "high": "7.24",
      "low": "6.88",
      "close": "6.96",
      "volume": "56617990"
    },
    {
      "date": "2024-05-06",
      "open": "7.055",
      "high": "7.27",
      "low": "7.03",
      "close": "7.16",
      "volume": "50016580"
    },
    {
      "date": "2024-05-07",
      "open": "7.12",
      "high": "7.19",
      "low": "7.03",
      "close": "7.06",
      "volume": "31025580"
    },
    {
      "date": "2024-05-08",
      "open": "6.98",
      "high": "7.085",
      "low": "6.9298",
      "close": "7.05",
      "volume": "29637550"
    },
    {
      "date": "2024-05-09",
      "open": "7.08",
      "high": "7.13",
      "low": "6.99",
      "close": "7.06",
      "volume": "22463500"
    },
    {
      "date": "2024-05-10",
      "open": "7.05",
      "high": "7.09",
      "low": "6.92",
      "close": "6.94",
      "volume": "29080760"
    },
    {
      "date": "2024-05-13",
      "open": "7.03",
      "high": "7.32",
      "low": "7.00",
      "close": "7.11",
      "volume": "55263990"
    },
    {
      "date": "2024-05-14",
      "open": "7.21",
      "high": "7.64",
      "low": "7.20",
      "close": "7.47",
      "volume": "74991930"
    },
    {
      "date": "2024-05-15",
      "open": "7.63",
      "high": "7.63",
      "low": "7.21",
      "close": "7.27",
      "volume": "35185390"
    },
    {
      "date": "2024-05-16",
      "open": "7.23",
      "high": "7.30",
      "low": "7.11",
      "close": "7.12",
      "volume": "28904980"
    },
    {
      "date": "2024-05-17",
      "open": "7.15",
      "high": "7.42",
      "low": "7.12",
      "close": "7.28",
      "volume": "36606010"
    },
    {
      "date": "2024-05-20",
      "open": "7.25",
      "high": "7.29",
      "low": "7.17",
      "close": "7.19",
      "volume": "20605840"
    },
    {
      "date": "2024-05-21",
      "open": "7.15",
      "high": "7.20",
      "low": "7.05",
      "close": "7.08",
      "volume": "24500730"
    },
    {
      "date": "2024-05-22",
      "open": "7.06",
      "high": "7.14",
      "low": "6.97",
      "close": "7.02",
      "volume": "28018420"
    },
    {
      "date": "2024-05-23",
      "open": "7.04",
      "high": "7.0696",
      "low": "6.77",
      "close": "6.83",
      "volume": "53003950"
    },
    {
      "date": "2024-05-24",
      "open": "6.87",
      "high": "7.00",
      "low": "6.87",
      "close": "6.92",
      "volume": "21665890"
    },
    {
      "date": "2024-05-28",
      "open": "6.99",
      "high": "7.05",
      "low": "6.87",
      "close": "6.89",
      "volume": "31435870"
    },
    {
      "date": "2024-05-29",
      "open": "6.78",
      "high": "6.85",
      "low": "6.685",
      "close": "6.85",
      "volume": "26240370"
    },
    {
      "date": "2024-05-30",
      "open": "6.84",
      "high": "6.93",
      "low": "6.81",
      "close": "6.91",
      "volume": "21911380"
    },
    {
      "date": "2024-05-31",
      "open": "6.95",
      "high": "6.9895",
      "low": "6.76",
      "close": "6.90",
      "volume": "28216950"
    },
    {
      "date": "2024-06-03",
      "open": "6.97",
      "high": "6.99",
      "low": "6.75",
      "close": "6.77",
      "volume": "31596700"
    },
    {
      "date": "2024-06-04",
      "open": "6.75",
      "high": "6.86",
      "low": "6.71",
      "close": "6.72",
      "volume": "27546410"
    },
    {
      "date": "2024-06-05",
      "open": "6.77",
      "high": "6.94",
      "low": "6.72",
      "close": "6.91",
      "volume": "32061470"
    },
    {
      "date": "2024-06-06",
      "open": "6.90",
      "high": "7.09",
      "low": "6.84",
      "close": "7.08",
      "volume": "26131010"
    },
    {
      "date": "2024-06-07",
      "open": "6.92",
      "high": "7.05",
      "low": "6.865",
      "close": "6.99",
      "volume": "26082310"
    },
    {
      "date": "2024-06-10",
      "open": "6.90",
      "high": "7.07",
      "low": "6.88",
      "close": "7.03",
      "volume": "20847990"
    },
    {
      "date": "2024-06-11",
      "open": "7.00",
      "high": "7.0384",
      "low": "6.90",
      "close": "7.00",
      "volume": "20066560"
    },
    {
      "date": "2024-06-12",
      "open": "7.17",
      "high": "7.4277",
      "low": "7.05",
      "close": "7.07",
      "volume": "57027260"
    },
    {
      "date": "2024-06-13",
      "open": "7.10",
      "high": "7.13",
      "low": "6.77",
      "close": "6.80",
      "volume": "51888310"
    },
    {
      "date": "2024-06-14",
      "open": "6.71",
      "high": "6.765",
      "low": "6.43",
      "close": "6.46",
      "volume": "75531410"
    },
    {
      "date": "2024-06-17",
      "open": "6.46",
      "high": "6.4897",
      "low": "6.30",
      "close": "6.46",
      "volume": "45193320"
    },
    {
      "date": "2024-06-18",
      "open": "6.46",
      "high": "6.60",
      "low": "6.39",
      "close": "6.42",
      "volume": "28420220"
    },
    {
      "date": "2024-06-20",
      "open": "6.42",
      "high": "6.45",
      "low": "6.26",
      "close": "6.32",
      "volume": "31396870"
    },
    {
      "date": "2024-06-21",
      "open": "6.30",
      "high": "6.35",
      "low": "6.20",
      "close": "6.32",
      "volume": "34537250"
    },
    {
      "date": "2024-06-24",
      "open": "6.32",
      "high": "6.57",
      "low": "6.30",
      "close": "6.54",
      "volume": "32286940"
    },
    {
      "date": "2024-06-25",
      "open": "6.54",
      "high": "6.54",
      "low": "6.41",
      "close": "6.45",
      "volume": "19627210"
    },
    {
      "date": "2024-06-26",
      "open": "6.40",
      "high": "6.48",
      "low": "6.36",
      "close": "6.46",
      "volume": "18400200"
    },
    {
      "date": "2024-06-27",
      "open": "6.41",
      "high": "6.54",
      "low": "6.36",
      "close": "6.54",
      "volume": "18808010"
    },
    {
      "date": "2024-06-28",
      "open": "6.60",
      "high": "6.65",
      "low": "6.53",
      "close": "6.61",
      "volume": "30002050"
    },
    {
      "date": "2024-07-01",
      "open": "6.60",
      "high": "6.67",
      "low": "6.415",
      "close": "6.43",
      "volume": "30828130"
    },
    {
      "date": "2024-07-02",
      "open": "6.43",
      "high": "6.48",
      "low": "6.29",
      "close": "6.45",
      "volume": "26977370"
    },
    {
      "date": "2024-07-03",
      "open": "6.48",
      "high": "6.55",
      "low": "6.415",
      "close": "6.52",
      "volume": "15364300"
    },
    {
      "date": "2024-07-05",
      "open": "6.48",
      "high": "6.51",
      "low": "6.38",
      "close": "6.47",
      "volume": "15639660"
    },
    {
      "date": "2024-07-08",
      "open": "6.485",
      "high": "6.53",
      "low": "6.35",
      "close": "6.35",
      "volume": "22763730"
    },
    {
      "date": "2024-07-09",
      "open": "6.35",
      "high": "6.38",
      "low": "6.15",
      "close": "6.38",
      "volume": "40564830"
    },
    {
      "date": "2024-07-10",
      "open": "6.42",
      "high": "6.62",
      "low": "6.32",
      "close": "6.57",
      "volume": "37482310"
    },
    {
      "date": "2024-07-11",
      "open": "6.80",
      "high": "6.93",
      "low": "6.68",
      "close": "6.77",
      "volume": "46656280"
    },
    {
      "date": "2024-07-12",
      "open": "6.89",
      "high": "7.00",
      "low": "6.81",
      "close": "6.97",
      "volume": "37128340"
    },
    {
      "date": "2024-07-15",
      "open": "7.06",
      "high": "7.43",
      "low": "7.01",
      "close": "7.33",
      "volume": "57035740"
    },
    {
      "date": "2024-07-16",
      "open": "7.44",
      "high": "7.82",
      "low": "7.345",
      "close": "7.75",
      "volume": "63079540"
    },
    {
      "date": "2024-07-17",
      "open": "7.572",
      "high": "7.91",
      "low": "7.572",
      "close": "7.84",
      "volume": "65800510"
    },
    {
      "date": "2024-07-18",
      "open": "7.87",
      "high": "8.06",
      "low": "7.49",
      "close": "7.53",
      "volume": "56454350"
    },
    {
      "date": "2024-07-19",
      "open": "7.50",
      "high": "7.61",
      "low": "7.31",
      "close": "7.47",
      "volume": "33123270"
    },
    {
      "date": "2024-07-22",
      "open": "7.59",
      "high": "7.6399",
      "low": "7.33",
      "close": "7.54",
      "volume": "38964560"
    },
    {
      "date": "2024-07-23",
      "open": "7.50",
      "high": "7.66",
      "low": "7.42",
      "close": "7.43",
      "volume": "23486310"
    },
    {
      "date": "2024-07-24",
      "open": "7.33",
      "high": "7.50",
      "low": "7.09",
      "close": "7.10",
      "volume": "34636120"
    },
    {
      "date": "2024-07-25",
      "open": "7.00",
      "high": "7.41",
      "low": "7.00",
      "close": "7.27",
      "volume": "35574210"
    },
    {
      "date": "2024-07-26",
      "open": "7.48",
      "high": "7.50",
      "low": "7.29",
      "close": "7.41",
      "volume": "29482390"
    },
    {
      "date": "2024-07-29",
      "open": "7.46",
      "high": "7.52",
      "low": "7.23",
      "close": "7.33",
      "volume": "65272600"
    },
    {
      "date": "2024-07-30",
      "open": "7.58",
      "high": "7.95",
      "low": "7.10",
      "close": "7.42",
      "volume": "90519350"
    },
    {
      "date": "2024-07-31",
      "open": "7.48",
      "high": "7.83",
      "low": "7.26",
      "close": "7.54",
      "volume": "66168200"
    },
    {
      "date": "2024-08-01",
      "open": "7.57",
      "high": "7.66",
      "low": "7.07",
      "close": "7.16",
      "volume": "50282640"
    },
    {
      "date": "2024-08-02",
      "open": "6.90",
      "high": "6.95",
      "low": "6.59",
      "close": "6.65",
      "volume": "63300910"
    },
    {
      "date": "2024-08-05",
      "open": "6.03",
      "high": "6.79",
      "low": "6.01",
      "close": "6.54",
      "volume": "65657370"
    },
    {
      "date": "2024-08-06",
      "open": "6.62",
      "high": "6.62",
      "low": "6.3901",
      "close": "6.43",
      "volume": "41670340"
    },
    {
      "date": "2024-08-07",
      "open": "6.60",
      "high": "6.75",
      "low": "6.31",
      "close": "6.32",
      "volume": "32106720"
    },
    {
      "date": "2024-08-08",
      "open": "6.46",
      "high": "6.71",
      "low": "6.41",
      "close": "6.64",
      "volume": "27594770"
    },
    {
      "date": "2024-08-09",
      "open": "6.62",
      "high": "6.73",
      "low": "6.55",
      "close": "6.64",
      "volume": "19048610"
    },
    {
      "date": "2024-08-12",
      "open": "6.62",
      "high": "6.67",
      "low": "6.47",
      "close": "6.48",
      "volume": "26316830"
    },
    {
      "date": "2024-08-13",
      "open": "6.50",
      "high": "6.65",
      "low": "6.49",
      "close": "6.64",
      "volume": "26015020"
    },
    {
      "date": "2024-08-14",
      "open": "6.75",
      "high": "6.78",
      "low": "6.56",
      "close": "6.61",
      "volume": "22578400"
    },
    {
      "date": "2024-08-15",
      "open": "6.74",
      "high": "6.96",
      "low": "6.69",
      "close": "6.91",
      "volume": "36188890"
    },
    {
      "date": "2024-08-16",
      "open": "6.90",
      "high": "7.08",
      "low": "6.89",
      "close": "7.00",
      "volume": "24474920"
    },
    {
      "date": "2024-08-19",
      "open": "7.11",
      "high": "7.50",
      "low": "7.09",
      "close": "7.46",
      "volume": "51562160"
    },
    {
      "date": "2024-08-20",
      "open": "7.39",
      "high": "7.515",
      "low": "7.28",
      "close": "7.37",
      "volume": "42987570"
    },
    {
      "date": "2024-08-21",
      "open": "7.40",
      "high": "7.4351",
      "low": "7.13",
      "close": "7.30",
      "volume": "38849720"
    },
    {
      "date": "2024-08-22",
      "open": "7.32",
      "high": "7.34",
      "low": "7.18",
      "close": "7.19",
      "volume": "29843230"
    },
    {
      "date": "2024-08-23",
      "open": "7.21",
      "high": "7.56",
      "low": "7.185",
      "close": "7.52",
      "volume": "52448440"
    },
    {
      "date": "2024-08-26",
      "open": "7.61",
      "high": "7.79",
      "low": "7.5503",
      "close": "7.67",
      "volume": "31511440"
    },
    {
      "date": "2024-08-27",
      "open": "7.58",
      "high": "7.89",
      "low": "7.54",
      "close": "7.77",
      "volume": "27703680"
    },
    {
      "date": "2024-08-28",
      "open": "7.70",
      "high": "7.73",
      "low": "7.40",
      "close": "7.49",
      "volume": "33583080"
    },
    {
      "date": "2024-08-29",
      "open": "7.65",
      "high": "8.30",
      "low": "7.64",
      "close": "8.03",
      "volume": "84954500"
    },
    {
      "date": "2024-08-30",
      "open": "8.11",
      "high": "8.23",
      "low": "7.81",
      "close": "7.99",
      "volume": "40858720"
    },
    {
      "date": "2024-09-03",
      "open": "7.89",
      "high": "7.9199",
      "low": "7.48",
      "close": "7.53",
      "volume": "43359240"
    },
    {
      "date": "2024-09-04",
      "open": "7.41",
      "high": "7.76",
      "low": "7.41",
      "close": "7.48",
      "volume": "34795210"
    },
    {
      "date": "2024-09-05",
      "open": "7.55",
      "high": "7.64",
      "low": "7.24",
      "close": "7.26",
      "volume": "37429490"
    },
    {
      "date": "2024-09-06",
      "open": "7.29",
      "high": "7.40",
      "low": "6.92",
      "close": "7.01",
      "volume": "46372030"
    },
    {
      "date": "2024-09-09",
      "open": "7.04",
      "high": "7.21",
      "low": "7.01",
      "close": "7.08",
      "volume": "33004180"
    },
    {
      "date": "2024-09-10",
      "open": "7.16",
      "high": "7.1691",
      "low": "6.75",
      "close": "7.05",
      "volume": "57932190"
    },
    {
      "date": "2024-09-11",
      "open": "7.02",
      "high": "7.35",
      "low": "6.9501",
      "close": "7.31",
      "volume": "42877800"
    },
    {
      "date": "2024-09-12",
      "open": "7.29",
      "high": "7.51",
      "low": "7.24",
      "close": "7.46",
      "volume": "39131930"
    },
    {
      "date": "2024-09-13",
      "open": "7.52",
      "high": "7.74",
      "low": "7.52",
      "close": "7.74",
      "volume": "45043880"
    },
    {
      "date": "2024-09-16",
      "open": "7.74",
      "high": "8.08",
      "low": "7.63",
      "close": "8.06",
      "volume": "44920350"
    },
    {
      "date": "2024-09-17",
      "open": "8.20",
      "high": "8.28",
      "low": "8.06",
      "close": "8.12",
      "volume": "49071840"
    },
    {
      "date": "2024-09-18",
      "open": "8.10",
      "high": "8.53",
      "low": "8.04",
      "close": "8.11",
      "volume": "63736850"
    },
    {
      "date": "2024-09-19",
      "open": "8.44",
      "high": "8.46",
      "low": "8.13",
      "close": "8.19",
      "volume": "58745550"
    },
    {
      "date": "2024-09-20",
      "open": "8.135",
      "high": "8.22",
      "low": "8.01",
      "close": "8.05",
      "volume": "36453860"
    },
    {
      "date": "2024-09-23",
      "open": "8.12",
      "high": "8.13",
      "low": "7.91",
      "close": "7.92",
      "volume": "31399960"
    },
    {
      "date": "2024-09-24",
      "open": "7.96",
      "high": "7.97",
      "low": "7.58",
      "close": "7.83",
      "volume": "47198610"
    },
    {
      "date": "2024-09-25",
      "open": "7.85",
      "high": "7.88",
      "low": "7.71",
      "close": "7.73",
      "volume": "26123120"
    },
    {
      "date": "2024-09-26",
      "open": "7.83",
      "high": "7.87",
      "low": "7.68",
      "close": "7.76",
      "volume": "27429420"
    },
    {
      "date": "2024-09-27",
      "open": "7.82",
      "high": "8.095",
      "low": "7.82",
      "close": "7.95",
      "volume": "33376700"
    },
    {
      "date": "2024-09-30",
      "open": "7.90",
      "high": "8.07",
      "low": "7.81",
      "close": "7.86",
      "volume": "28440030"
    },
    {
      "date": "2024-10-01",
      "open": "7.88",
      "high": "7.90",
      "low": "7.6125",
      "close": "7.63",
      "volume": "34573650"
    },
    {
      "date": "2024-10-02",
      "open": "7.60",
      "high": "7.83",
      "low": "7.57",
      "close": "7.79",
      "volume": "27871220"
    },
    {
      "date": "2024-10-03",
      "open": "7.75",
      "high": "7.86",
      "low": "7.654",
      "close": "7.83",
      "volume": "28728990"
    },
    {
      "date": "2024-10-04",
      "open": "8.03",
      "high": "8.405",
      "low": "7.90",
      "close": "8.39",
      "volume": "58166240"
    },
    {
      "date": "2024-10-07",
      "open": "8.36",
      "high": "8.52",
      "low": "8.16",
      "close": "8.27",
      "volume": "40480650"
    },
    {
      "date": "2024-10-08",
      "open": "8.32",
      "high": "8.60",
      "low": "8.255",
      "close": "8.41",
      "volume": "40451850"
    },
    {
      "date": "2024-10-09",
      "open": "8.41",
      "high": "8.66",
      "low": "8.30",
      "close": "8.59",
      "volume": "32950110"
    },
    {
      "date": "2024-10-10",
      "open": "8.51",
      "high": "8.76",
      "low": "8.4605",
      "close": "8.63",
      "volume": "46015050"
    },
    {
      "date": "2024-10-11",
      "open": "8.65",
      "high": "9.07",
      "low": "8.63",
      "close": "9.01",
      "volume": "42833260"
    },
    {
      "date": "2024-10-14",
      "open": "9.62",
      "high": "10.07",
      "low": "9.375",
      "close": "10.04",
      "volume": "116449900"
    },
    {
      "date": "2024-10-15",
      "open": "10.16",
      "high": "10.49",
      "low": "10.03",
      "close": "10.18",
      "volume": "87195410"
    },
    {
      "date": "2024-10-16",
      "open": "10.23",
      "high": "10.325",
      "low": "9.91",
      "close": "10.04",
      "volume": "48045000"
    },
    {
      "date": "2024-10-17",
      "open": "10.01",
      "high": "10.03",
      "low": "9.62",
      "close": "9.87",
      "volume": "50293890"
    },
    {
      "date": "2024-10-18",
      "open": "9.91",
      "high": "10.18",
      "low": "9.8813",
      "close": "10.18",
      "volume": "31400300"
    },
    {
      "date": "2024-10-21",
      "open": "10.26",
      "high": "10.54",
      "low": "10.19",
      "close": "10.40",
      "volume": "50814310"
    },
    {
      "date": "2024-10-22",
      "open": "10.32",
      "high": "10.62",
      "low": "10.32",
      "close": "10.58",
      "volume": "36501750"
    },
    {
      "date": "2024-10-23",
      "open": "10.55",
      "high": "10.65",
      "low": "10.175",
      "close": "10.42",
      "volume": "38130440"
    },
    {
      "date": "2024-10-24",
      "open": "10.91",
      "high": "11.30",
      "low": "10.78",
      "close": "10.93",
      "volume": "72141310"
    },
    {
      "date": "2024-10-25",
      "open": "11.21",
      "high": "11.34",
      "low": "10.89",
      "close": "10.99",
      "volume": "58331290"
    },
    {
      "date": "2024-10-28",
      "open": "11.21",
      "high": "11.315",
      "low": "11.02",
      "close": "11.19",
      "volume": "69753440"
    },
    {
      "date": "2024-10-29",
      "open": "10.75",
      "high": "10.80",
      "low": "9.77",
      "close": "10.47",
      "volume": "164917900"
    },
    {
      "date": "2024-10-30",
      "open": "10.47",
      "high": "11.50",
      "low": "10.46",
      "close": "11.22",
      "volume": "95149870"
    },
    {
      "date": "2024-10-31",
      "open": "11.16",
      "high": "11.325",
      "low": "10.88",
      "close": "11.17",
      "volume": "59129220"
    },
    {
      "date": "2024-11-01",
      "open": "11.21",
      "high": "11.22",
      "low": "10.81",
      "close": "11.04",
      "volume": "41742290"
    },
    {
      "date": "2024-11-04",
      "open": "10.88",
      "high": "11.13",
      "low": "10.6309",
      "close": "10.91",
      "volume": "41321660"
    },
    {
      "date": "2024-11-05",
      "open": "10.96",
      "high": "11.55",
      "low": "10.95",
      "close": "11.42",
      "volume": "53857820"
    },
    {
      "date": "2024-11-06",
      "open": "12.07",
      "high": "12.195",
      "low": "11.63",
      "close": "11.81",
      "volume": "63197660"
    },
    {
      "date": "2024-11-07",
      "open": "11.915",
      "high": "12.14",
      "low": "11.85",
      "close": "11.90",
      "volume": "55627550"
    },
    {
      "date": "2024-11-08",
      "open": "12.00",
      "high": "13.01",
      "low": "11.935",
      "close": "13.01",
      "volume": "83464240"
    },
    {
      "date": "2024-11-11",
      "open": "13.61",
      "high": "14.44",
      "low": "13.57",
      "close": "14.11",
      "volume": "106393400"
    },
    {
      "date": "2024-11-12",
      "open": "13.49",
      "high": "14.01",
      "low": "13.37",
      "close": "13.82",
      "volume": "61124960"
    },
    {
      "date": "2024-11-13",
      "open": "13.955",
      "high": "14.28",
      "low": "13.39",
      "close": "13.50",
      "volume": "55166030"
    },
    {
      "date": "2024-11-14",
      "open": "13.61",
      "high": "13.73",
      "low": "13.01",
      "close": "13.40",
      "volume": "46251410"
    },
    {
      "date": "2024-11-15",
      "open": "13.22",
      "high": "13.695",
      "low": "13.08",
      "close": "13.63",
      "volume": "48186520"
    },
    {
      "date": "2024-11-18",
      "open": "13.80",
      "high": "14.30",
      "low": "13.70",
      "close": "13.93",
      "volume": "47656480"
    },
    {
      "date": "2024-11-19",
      "open": "13.76",
      "high": "14.43",
      "low": "13.67",
      "close": "14.42",
      "volume": "38330650"
    },
    {
      "date": "2024-11-20",
      "open": "14.65",
      "high": "14.885",
      "low": "14.29",
      "close": "14.67",
      "volume": "45618840"
    },
    {
      "date": "2024-11-21",
      "open": "14.86",
      "high": "15.55",
      "low": "14.67",
      "close": "15.01",
      "volume": "60802780"
    },
    {
      "date": "2024-11-22",
      "open": "15.27",
      "high": "15.75",
      "low": "15.08",
      "close": "15.60",
      "volume": "50055440"
    },
    {
      "date": "2024-11-25",
      "open": "16.088",
      "high": "16.0899",
      "low": "15.52",
      "close": "15.70",
      "volume": "49778730"
    },
    {
      "date": "2024-11-26",
      "open": "15.50",
      "high": "15.84",
      "low": "15.245",
      "close": "15.49",
      "volume": "38184380"
    },
    {
      "date": "2024-11-27",
      "open": "15.67",
      "high": "16.16",
      "low": "15.57",
      "close": "16.12",
      "volume": "48218580"
    },
    {
      "date": "2024-11-29",
      "open": "16.36",
      "high": "16.61",
      "low": "16.17",
      "close": "16.41",
      "volume": "31524910"
    },
    {
      "date": "2024-12-02",
      "open": "16.49",
      "high": "16.61",
      "low": "15.74",
      "close": "15.91",
      "volume": "52367860"
    },
    {
      "date": "2024-12-03",
      "open": "15.89",
      "high": "16.15",
      "low": "15.62",
      "close": "15.88",
      "volume": "43795800"
    },
    {
      "date": "2024-12-04",
      "open": "16.13",
      "high": "16.43",
      "low": "15.89",
      "close": "16.32",
      "volume": "40638340"
    },
    {
      "date": "2024-12-05",
      "open": "16.01",
      "high": "16.20",
      "low": "15.62",
      "close": "15.65",
      "volume": "50857040"
    },
    {
      "date": "2024-12-06",
      "open": "15.77",
      "high": "16.05",
      "low": "14.85",
      "close": "16.02",
      "volume": "57220510"
    },
    {
      "date": "2024-12-09",
      "open": "15.68",
      "high": "15.96",
      "low": "15.23",
      "close": "15.57",
      "volume": "59642770"
    },
    {
      "date": "2024-12-10",
      "open": "15.49",
      "high": "16.12",
      "low": "15.135",
      "close": "15.29",
      "volume": "49585530"
    },
    {
      "date": "2024-12-11",
      "open": "15.50",
      "high": "16.00",
      "low": "15.16",
      "close": "15.94",
      "volume": "47600810"
    },
    {
      "date": "2024-12-12",
      "open": "15.92",
      "high": "16.48",
      "low": "15.73",
      "close": "15.90",
      "volume": "48071030"
    },
    {
      "date": "2024-12-13",
      "open": "16.04",
      "high": "16.36",
      "low": "15.79",
      "close": "16.25",
      "volume": "41622260"
    },
    {
      "date": "2024-12-16",
      "open": "16.535",
      "high": "17.04",
      "low": "16.20",
      "close": "16.88",
      "volume": "55457620"
    },
    {
      "date": "2024-12-17",
      "open": "17.15",
      "high": "17.17",
      "low": "16.17",
      "close": "16.66",
      "volume": "53985220"
    },
    {
      "date": "2024-12-18",
      "open": "16.89",
      "high": "17.19",
      "low": "14.932",
      "close": "15.24",
      "volume": "76625680"
    },
    {
      "date": "2024-12-19",
      "open": "15.72",
      "high": "15.99",
      "low": "14.92",
      "close": "15.03",
      "volume": "44149620"
    },
    {
      "date": "2024-12-20",
      "open": "14.72",
      "high": "15.53",
      "low": "14.58",
      "close": "15.35",
      "volume": "52746560"
    },
    {
      "date": "2024-12-23",
      "open": "15.50",
      "high": "15.79",
      "low": "15.165",
      "close": "15.63",
      "volume": "34576410"
    },
    {
      "date": "2024-12-24",
      "open": "15.73",
      "high": "16.03",
      "low": "15.57",
      "close": "16.02",
      "volume": "15731460"
    },
    {
      "date": "2024-12-26",
      "open": "15.98",
      "high": "16.68",
      "low": "15.88",
      "close": "16.60",
      "volume": "36916830"
    },
    {
      "date": "2024-12-27",
      "open": "16.39",
      "high": "16.465",
      "low": "15.78",
      "close": "15.98",
      "volume": "31003010"
    },
    {
      "date": "2024-12-30",
      "open": "15.57",
      "high": "15.88",
      "low": "15.42",
      "close": "15.63",
      "volume": "31035970"
    },
    {
      "date": "2024-12-31",
      "open": "15.79",
      "high": "15.90",
      "low": "15.35",
      "close": "15.40",
      "volume": "29262470"
    },
    {
      "date": "2025-01-02",
      "open": "15.00",
      "high": "15.11",
      "low": "13.75",
      "close": "14.13",
      "volume": "76412570"
    },
    {
      "date": "2025-01-03",
      "open": "14.30",
      "high": "14.855",
      "low": "14.12",
      "close": "14.84",
      "volume": "40925330"
    },
    {
      "date": "2025-01-06",
      "open": "15.20",
      "high": "15.48",
      "low": "14.89",
      "close": "15.29",
      "volume": "32859030"
    },
    {
      "date": "2025-01-07",
      "open": "15.31",
      "high": "15.6189",
      "low": "14.71",
      "close": "14.91",
      "volume": "38956310"
    },
    {
      "date": "2025-01-08",
      "open": "14.64",
      "high": "14.84",
      "low": "14.325",
      "close": "14.55",
      "volume": "28712110"
    },
    {
      "date": "2025-01-10",
      "open": "14.20",
      "high": "14.2799",
      "low": "13.81",
      "close": "14.15",
      "volume": "33470070"
    },
    {
      "date": "2025-01-13",
      "open": "13.64",
      "high": "14.085",
      "low": "13.60",
      "close": "14.07",
      "volume": "32197110"
    },
    {
      "date": "2025-01-14",
      "open": "14.30",
      "high": "14.86",
      "low": "14.23",
      "close": "14.50",
      "volume": "34100840"
    },
    {
      "date": "2025-01-15",
      "open": "15.36",
      "high": "15.55",
      "low": "14.99",
      "close": "15.51",
      "volume": "38873140"
    },
    {
      "date": "2025-01-16",
      "open": "15.70",
      "high": "16.38",
      "low": "15.57",
      "close": "16.30",
      "volume": "43586870"
    },
    {
      "date": "2025-01-17",
      "open": "16.42",
      "high": "16.73",
      "low": "16.18",
      "close": "16.50",
      "volume": "40496490"
    },
    {
      "date": "2025-01-21",
      "open": "17.00",
      "high": "18.10",
      "low": "16.89",
      "close": "17.90",
      "volume": "67982570"
    },
    {
      "date": "2025-01-22",
      "open": "18.06",
      "high": "18.06",
      "low": "17.265",
      "close": "17.59",
      "volume": "51349810"
    },
    {
      "date": "2025-01-23",
      "open": "17.40",
      "high": "18.21",
      "low": "17.28",
      "close": "18.03",
      "volume": "43826740"
    },
    {
      "date": "2025-01-24",
      "open": "18.15",
      "high": "18.42",
      "low": "17.86",
      "close": "17.92",
      "volume": "55232020"
    },
    {
      "date": "2025-01-27",
      "open": "15.93",
      "high": "16.98",
      "low": "15.55",
      "close": "16.08",
      "volume": "107334200"
    },
    {
      "date": "2025-01-28",
      "open": "16.12",
      "high": "16.25",
      "low": "15.22",
      "close": "16.17",
      "volume": "51829120"
    },
    {
      "date": "2025-01-29",
      "open": "16.10",
      "high": "16.34",
      "low": "15.76",
      "close": "15.99",
      "volume": "41382730"
    },
    {
      "date": "2025-01-30",
      "open": "16.25",
      "high": "16.67",
      "low": "16.11",
      "close": "16.44",
      "volume": "35552180"
    },
    {
      "date": "2025-01-31",
      "open": "16.44",
      "high": "16.57",
      "low": "15.59",
      "close": "15.78",
      "volume": "48036630"
    },
    {
      "date": "2025-02-03",
      "open": "14.98",
      "high": "15.77",
      "low": "14.89",
      "close": "15.40",
      "volume": "42781910"
    },
    {
      "date": "2025-02-04",
      "open": "15.49",
      "high": "15.62",
      "low": "15.20",
      "close": "15.29",
      "volume": "29013190"
    },
    {
      "date": "2025-02-05",
      "open": "15.24",
      "high": "15.56",
      "low": "15.2201",
      "close": "15.49",
      "volume": "27793210"
    },
    {
      "date": "2025-02-06",
      "open": "15.53",
      "high": "15.55",
      "low": "14.68",
      "close": "14.80",
      "volume": "46886870"
    },
    {
      "date": "2025-02-07",
      "open": "14.90",
      "high": "15.28",
      "low": "14.83",
      "close": "14.91",
      "volume": "32161420"
    },
    {
      "date": "2025-02-10",
      "open": "15.03",
      "high": "15.40",
      "low": "15.00",
      "close": "15.13",
      "volume": "30509890"
    },
    {
      "date": "2025-02-11",
      "open": "14.99",
      "high": "15.25",
      "low": "14.79",
      "close": "14.83",
      "volume": "30455230"
    },
    {
      "date": "2025-02-12",
      "open": "14.58",
      "high": "14.85",
      "low": "14.42",
      "close": "14.77",
      "volume": "33663620"
    },
    {
      "date": "2025-02-13",
      "open": "14.96",
      "high": "15.355",
      "low": "14.775",
      "close": "15.19",
      "volume": "36477830"
    },
    {
      "date": "2025-02-14",
      "open": "15.41",
      "high": "16.42",
      "low": "15.24",
      "close": "16.21",
      "volume": "63312400"
    },
    {
      "date": "2025-02-18",
      "open": "16.47",
      "high": "17.11",
      "low": "16.43",
      "close": "16.83",
      "volume": "53815040"
    },
    {
      "date": "2025-02-19",
      "open": "16.765",
      "high": "16.81",
      "low": "16.10",
      "close": "16.18",
      "volume": "35555680"
    },
    {
      "date": "2025-02-20",
      "open": "16.01",
      "high": "16.08",
      "low": "15.0629",
      "close": "15.56",
      "volume": "51063550"
    },
    {
      "date": "2025-02-21",
      "open": "15.56",
      "high": "15.56",
      "low": "14.58",
      "close": "14.67",
      "volume": "54725320"
    },
    {
      "date": "2025-02-24",
      "open": "14.80",
      "high": "14.8167",
      "low": "13.81",
      "close": "14.36",
      "volume": "52266100"
    },
    {
      "date": "2025-02-25",
      "open": "14.11",
      "high": "14.27",
      "low": "13.42",
      "close": "13.92",
      "volume": "63198050"
    },
    {
      "date": "2025-02-26",
      "open": "14.18",
      "high": "14.735",
      "low": "14.135",
      "close": "14.47",
      "volume": "51466990"
    },
    {
      "date": "2025-02-27",
      "open": "14.73",
      "high": "14.74",
      "low": "14.00",
      "close": "14.07",
      "volume": "41470270"
    },
    {
      "date": "2025-02-28",
      "open": "13.80",
      "high": "14.54",
      "low": "13.73",
      "close": "14.47",
      "volume": "38926360"
    },
    {
      "date": "2025-03-03",
      "open": "14.65",
      "high": "14.905",
      "low": "13.44",
      "close": "13.57",
      "volume": "58992160"
    },
    {
      "date": "2025-03-04",
      "open": "13.00",
      "high": "13.57",
      "low": "12.235",
      "close": "13.09",
      "volume": "77982770"
    },
    {
      "date": "2025-03-05",
      "open": "13.12",
      "high": "13.49",
      "low": "12.84",
      "close": "13.43",
      "volume": "41038020"
    },
    {
      "date": "2025-03-06",
      "open": "13.00",
      "high": "13.25",
      "low": "12.41",
      "close": "12.45",
      "volume": "49835770"
    },
    {
      "date": "2025-03-07",
      "open": "12.32",
      "high": "12.64",
      "low": "11.82",
      "close": "12.59",
      "volume": "52630310"
    },
    {
      "date": "2025-03-10",
      "open": "12.07",
      "high": "12.17",
      "low": "10.93",
      "close": "11.18",
      "volume": "71705230"
    },
    {
      "date": "2025-03-11",
      "open": "11.06",
      "high": "11.4967",
      "low": "10.8503",
      "close": "11.26",
      "volume": "54907860"
    },
    {
      "date": "2025-03-12",
      "open": "11.86",
      "high": "12.12",
      "low": "11.44",
      "close": "11.92",
      "volume": "54143680"
    },
    {
      "date": "2025-03-13",
      "open": "12.00",
      "high": "12.09",
      "low": "11.31",
      "close": "11.39",
      "volume": "38157650"
    },
    {
      "date": "2025-03-14",
      "open": "11.69",
      "high": "12.12",
      "low": "11.61",
      "close": "12.09",
      "volume": "37484500"
    },
    {
      "date": "2025-03-17",
      "open": "12.08",
      "high": "12.47",
      "low": "11.96",
      "close": "12.32",
      "volume": "45612570"
    },
    {
      "date": "2025-03-18",
      "open": "12.10",
      "high": "12.14",
      "low": "11.79",
      "close": "11.95",
      "volume": "36336070"
    },
    {
      "date": "2025-03-19",
      "open": "12.00",
      "high": "12.91",
      "low": "11.96",
      "close": "12.73",
      "volume": "46771920"
    },
    {
      "date": "2025-03-20",
      "open": "12.64",
      "high": "12.94",
      "low": "12.49",
      "close": "12.64",
      "volume": "40485930"
    },
    {
      "date": "2025-03-21",
      "open": "12.41",
      "high": "12.91",
      "low": "12.37",
      "close": "12.87",
      "volume": "40043910"
    },
    {
      "date": "2025-03-24",
      "open": "13.30",
      "high": "13.76",
      "low": "13.14",
      "close": "13.72",
      "volume": "58817620"
    },
    {
      "date": "2025-03-25",
      "open": "13.73",
      "high": "13.90",
      "low": "13.445",
      "close": "13.54",
      "volume": "35685490"
    },
    {
      "date": "2025-03-26",
      "open": "13.53",
      "high": "13.5479",
      "low": "12.925",
      "close": "13.07",
      "volume": "48788700"
    },
    {
      "date": "2025-03-27",
      "open": "12.61",
      "high": "12.70",
      "low": "12.03",
      "close": "12.20",
      "volume": "58870950"
    },
    {
      "date": "2025-03-28",
      "open": "12.025",
      "high": "12.245",
      "low": "11.69",
      "close": "11.85",
      "volume": "51302430"
    },
    {
      "date": "2025-03-31",
      "open": "11.315",
      "high": "11.74",
      "low": "10.98",
      "close": "11.63",
      "volume": "62839220"
    },
    {
      "date": "2025-04-01",
      "open": "11.59",
      "high": "12.16",
      "low": "11.48",
      "close": "11.91",
      "volume": "48664120"
    },
    {
      "date": "2025-04-02",
      "open": "11.55",
      "high": "12.499",
      "low": "11.55",
      "close": "12.31",
      "volume": "55622190"
    },
    {
      "date": "2025-04-03",
      "open": "11.14",
      "high": "11.416",
      "low": "10.56",
      "close": "10.64",
      "volume": "73382340"
    },
    {
      "date": "2025-04-04",
      "open": "9.98",
      "high": "10.2199",
      "low": "8.88",
      "close": "9.57",
      "volume": "89686020"
    },
    {
      "date": "2025-04-07",
      "open": "8.74",
      "high": "10.645",
      "low": "8.60",
      "close": "9.86",
      "volume": "92561350"
    },
    {
      "date": "2025-04-08",
      "open": "10.49",
      "high": "10.58",
      "low": "9.24",
      "close": "9.50",
      "volume": "67136170"
    },
    {
      "date": "2025-04-09",
      "open": "9.40",
      "high": "11.6491",
      "low": "9.31",
      "close": "11.39",
      "volume": "94205910"
    },
    {
      "date": "2025-04-10",
      "open": "10.94",
      "high": "11.01",
      "low": "10.16",
      "close": "10.52",
      "volume": "55996900"
    },
    {
      "date": "2025-04-11",
      "open": "10.48",
      "high": "10.73",
      "low": "10.07",
      "close": "10.71",
      "volume": "42788050"
    },
    {
      "date": "2025-04-14",
      "open": "11.12",
      "high": "11.20",
      "low": "10.5112",
      "close": "10.82",
      "volume": "47271790"
    },
    {
      "date": "2025-04-15",
      "open": "10.82",
      "high": "11.05",
      "low": "10.72",
      "close": "10.94",
      "volume": "38606010"
    },
    {
      "date": "2025-04-16",
      "open": "10.72",
      "high": "10.90",
      "low": "10.41",
      "close": "10.66",
      "volume": "39224320"
    },
    {
      "date": "2025-04-17",
      "open": "10.68",
      "high": "11.045",
      "low": "10.59",
      "close": "10.98",
      "volume": "46860960"
    },
    {
      "date": "2025-04-21",
      "open": "10.93",
      "high": "11.15",
      "low": "10.4901",
      "close": "10.69",
      "volume": "54164850"
    },
    {
      "date": "2025-04-22",
      "open": "10.87",
      "high": "11.43",
      "low": "10.805",
      "close": "11.27",
      "volume": "52908920"
    },
    {
      "date": "2025-04-23",
      "open": "12.02",
      "high": "12.35",
      "low": "11.64",
      "close": "11.74",
      "volume": "56643440"
    },
    {
      "date": "2025-04-24",
      "open": "11.80",
      "high": "12.3599",
      "low": "11.7601",
      "close": "12.31",
      "volume": "61837690"
    },
    {
      "date": "2025-04-25",
      "open": "12.50",
      "high": "13.05",
      "low": "12.40",
      "close": "12.88",
      "volume": "70647860"
    },
    {
      "date": "2025-04-28",
      "open": "13.24",
      "high": "13.38",
      "low": "12.77",
      "close": "13.20",
      "volume": "95228440"
    },
    {
      "date": "2025-04-29",
      "open": "14.13",
      "high": "14.505",
      "low": "13.23",
      "close": "13.27",
      "volume": "171099300"
    },
    {
      "date": "2025-04-30",
      "open": "12.785",
      "high": "12.82",
      "low": "12.05",
      "close": "12.51",
      "volume": "86413340"
    },
    {
      "date": "2025-05-01",
      "open": "12.84",
      "high": "12.92",
      "low": "12.46",
      "close": "12.51",
      "volume": "70285300"
    },
    {
      "date": "2025-05-02",
      "open": "12.685",
      "high": "12.93",
      "low": "12.58",
      "close": "12.70",
      "volume": "50789330"
    },
    {
      "date": "2025-05-05",
      "open": "12.48",
      "high": "13.05",
      "low": "12.43",
      "close": "12.86",
      "volume": "51937940"
    },
    {
      "date": "2025-05-06",
      "open": "12.57",
      "high": "12.83",
      "low": "12.435",
      "close": "12.73",
      "volume": "40465250"
    },
    {
      "date": "2025-05-07",
      "open": "12.70",
      "high": "13.28",
      "low": "12.56",
      "close": "13.01",
      "volume": "51163050"
    },
    {
      "date": "2025-05-08",
      "open": "13.319",
      "high": "13.47",
      "low": "13.10",
      "close": "13.26",
      "volume": "52579780"
    },
    {
      "date": "2025-05-09",
      "open": "13.30",
      "high": "13.465",
      "low": "12.87",
      "close": "13.18",
      "volume": "53261980"
    },
    {
      "date": "2025-05-12",
      "open": "14.04",
      "high": "14.20",
      "low": "13.68",
      "close": "14.04",
      "volume": "74278210"
    },
    {
      "date": "2025-05-13",
      "open": "14.24",
      "high": "14.46",
      "low": "14.05",
      "close": "14.29",
      "volume": "70382940"
    },
    {
      "date": "2025-05-14",
      "open": "14.44",
      "high": "14.78",
      "low": "13.94",
      "close": "14.03",
      "volume": "77903710"
    },
    {
      "date": "2025-05-15",
      "open": "13.91",
      "high": "13.95",
      "low": "13.33",
      "close": "13.57",
      "volume": "66129780"
    },
    {
      "date": "2025-05-16",
      "open": "13.70",
      "high": "13.97",
      "low": "13.56",
      "close": "13.92",
      "volume": "58250790"
    },
    {
      "date": "2025-05-19",
      "open": "13.395",
      "high": "13.86",
      "low": "13.36",
      "close": "13.73",
      "volume": "57180030"
    },
    {
      "date": "2025-05-20",
      "open": "13.66",
      "high": "13.66",
      "low": "13.225",
      "close": "13.27",
      "volume": "54429650"
    },
    {
      "date": "2025-05-21",
      "open": "13.08",
      "high": "13.32",
      "low": "12.74",
      "close": "12.80",
      "volume": "71853730"
    },
    {
      "date": "2025-05-22",
      "open": "12.80",
      "high": "13.28",
      "low": "12.78",
      "close": "13.19",
      "volume": "56734680"
    },
    {
      "date": "2025-05-23",
      "open": "12.80",
      "high": "13.21",
      "low": "12.745",
      "close": "13.09",
      "volume": "44155340"
    },
    {
      "date": "2025-05-27",
      "open": "13.41",
      "high": "13.48",
      "low": "13.0912",
      "close": "13.39",
      "volume": "46060200"
    },
    {
      "date": "2025-05-28",
      "open": "13.39",
      "high": "13.43",
      "low": "13.13",
      "close": "13.32",
      "volume": "56644960"
    },
    {
      "date": "2025-05-29",
      "open": "13.50",
      "high": "13.6001",
      "low": "13.07",
      "close": "13.17",
      "volume": "50331470"
    },
    {
      "date": "2025-05-30",
      "open": "13.07",
      "high": "13.32",
      "low": "12.86",
      "close": "13.30",
      "volume": "60735670"
    },
    {
      "date": "2025-06-02",
      "open": "13.28",
      "high": "13.69",
      "low": "13.09",
      "close": "13.67",
      "volume": "53500260"
    },
    {
      "date": "2025-06-03",
      "open": "13.71",
      "high": "13.825",
      "low": "13.4901",
      "close": "13.66",
      "volume": "54104410"
    },
    {
      "date": "2025-06-04",
      "open": "13.67",
      "high": "13.6892",
      "low": "13.23",
      "close": "13.46",
      "volume": "54412390"
    },
    {
      "date": "2025-06-05",
      "open": "13.48",
      "high": "14.32",
      "low": "13.46",
      "close": "13.67",
      "volume": "70855390"
    },
    {
      "date": "2025-06-06",
      "open": "14.00",
      "high": "14.49",
      "low": "13.93",
      "close": "14.24",
      "volume": "63286710"
    },
    {
      "date": "2025-06-09",
      "open": "14.385",
      "high": "14.43",
      "low": "13.97",
      "close": "14.10",
      "volume": "62639270"
    },
    {
      "date": "2025-06-10",
      "open": "14.17",
      "high": "14.48",
      "low": "13.96",
      "close": "14.39",
      "volume": "57460280"
    },
    {
      "date": "2025-06-11",
      "open": "14.52",
      "high": "15.17",
      "low": "14.49",
      "close": "15.06",
      "volume": "79569790"
    },
    {
      "date": "2025-06-12",
      "open": "14.87",
      "high": "15.20",
      "low": "14.66",
      "close": "14.90",
      "volume": "78524740"
    },
    {
      "date": "2025-06-13",
      "open": "14.39",
      "high": "14.71",
      "low": "13.97",
      "close": "14.09",
      "volume": "76753110"
    },
    {
      "date": "2025-06-16",
      "open": "14.30",
      "high": "14.93",
      "low": "14.28",
      "close": "14.90",
      "volume": "65414120"
    },
    {
      "date": "2025-06-17",
      "open": "14.82",
      "high": "14.94",
      "low": "14.23",
      "close": "14.43",
      "volume": "72249510"
    },
    {
      "date": "2025-06-18",
      "open": "14.38",
      "high": "15.42",
      "low": "14.36",
      "close": "15.36",
      "volume": "84596990"
    },
    {
      "date": "2025-06-20",
      "open": "15.565",
      "high": "15.64",
      "low": "15.00",
      "close": "15.20",
      "volume": "87552780"
    },
    {
      "date": "2025-06-23",
      "open": "15.02",
      "high": "15.45",
      "low": "14.64",
      "close": "15.36",
      "volume": "60990940"
    },
    {
      "date": "2025-06-24",
      "open": "15.735",
      "high": "15.95",
      "low": "15.51",
      "close": "15.85",
      "volume": "64207340"
    },
    {
      "date": "2025-06-25",
      "open": "16.02",
      "high": "16.2854",
      "low": "15.91",
      "close": "16.08",
      "volume": "68438900"
    },
    {
      "date": "2025-06-26",
      "open": "16.25",
      "high": "16.81",
      "low": "16.06",
      "close": "16.77",
      "volume": "73896770"
    },
    {
      "date": "2025-06-27",
      "open": "16.92",
      "high": "17.52",
      "low": "16.84",
      "close": "17.18",
      "volume": "92297000"
    },
    {
      "date": "2025-06-30",
      "open": "17.73",
      "high": "18.92",
      "low": "17.59",
      "close": "18.21",
      "volume": "149080200"
    },
    {
      "date": "2025-07-01",
      "open": "18.00",
      "high": "18.476",
      "low": "17.35",
      "close": "17.64",
      "volume": "93556470"
    },
    {
      "date": "2025-07-02",
      "open": "17.525",
      "high": "18.2899",
      "low": "17.52",
      "close": "18.12",
      "volume": "67100670"
    },
    {
      "date": "2025-07-03",
      "open": "18.31",
      "high": "18.6399",
      "low": "18.08",
      "close": "18.57",
      "volume": "44667700"
    },
    {
      "date": "2025-07-07",
      "open": "18.50",
      "high": "19.29",
      "low": "18.40",
      "close": "19.24",
      "volume": "80137790"
    },
    {
      "date": "2025-07-08",
      "open": "19.80",
      "high": "20.89",
      "low": "19.66",
      "close": "19.95",
      "volume": "111492400"
    },
    {
      "date": "2025-07-09",
      "open": "20.17",
      "high": "20.25",
      "low": "19.62",
      "close": "20.22",
      "volume": "64252090"
    },
    {
      "date": "2025-07-10",
      "open": "20.39",
      "high": "21.32",
      "low": "20.24",
      "close": "20.97",
      "volume": "86494140"
    },
    {
      "date": "2025-07-11",
      "open": "20.77",
      "high": "21.86",
      "low": "20.75",
      "close": "21.20",
      "volume": "92365650"
    },
    {
      "date": "2025-07-14",
      "open": "21.37",
      "high": "21.44",
      "low": "20.42",
      "close": "21.33",
      "volume": "67028200"
    },
    {
      "date": "2025-07-15",
      "open": "21.245",
      "high": "21.60",
      "low": "20.86",
      "close": "20.96",
      "volume": "61495390"
    },
    {
      "date": "2025-07-16",
      "open": "20.97",
      "high": "21.59",
      "low": "20.77",
      "close": "21.39",
      "volume": "60085430"
    },
    {
      "date": "2025-07-17",
      "open": "21.50",
      "high": "22.20",
      "low": "21.42",
      "close": "22.09",
      "volume": "49837630"
    },
    {
      "date": "2025-07-18",
      "open": "22.305",
      "high": "22.74",
      "low": "21.35",
      "close": "21.81",
      "volume": "59729090"
    },
    {
      "date": "2025-07-21",
      "open": "21.95",
      "high": "22.04",
      "low": "21.09",
      "close": "21.16",
      "volume": "48698980"
    },
    {
      "date": "2025-07-22",
      "open": "20.79",
      "high": "21.10",
      "low": "19.82",
      "close": "20.98",
      "volume": "63655870"
    },
    {
      "date": "2025-07-23",
      "open": "21.21",
      "high": "21.65",
      "low": "20.86",
      "close": "21.56",
      "volume": "49653730"
    },
    {
      "date": "2025-07-24",
      "open": "21.75",
      "high": "22.01",
      "low": "21.37",
      "close": "21.51",
      "volume": "46110250"
    },
    {
      "date": "2025-07-25",
      "open": "21.52",
      "high": "21.58",
      "low": "21.165",
      "close": "21.20",
      "volume": "40134950"
    },
    {
      "date": "2025-07-28",
      "open": "21.22",
      "high": "21.22",
      "low": "20.77",
      "close": "21.02",
      "volume": "59105950"
    },
    {
      "date": "2025-07-29",
      "open": "23.11",
      "high": "25.11",
      "low": "22.255",
      "close": "22.40",
      "volume": "236127400"
    },
    {
      "date": "2025-07-30",
      "open": "20.83",
      "high": "21.98",
      "low": "20.432",
      "close": "21.87",
      "volume": "183424700"
    },
    {
      "date": "2025-07-31",
      "open": "22.675",
      "high": "23.8051",
      "low": "22.485",
      "close": "22.58",
      "volume": "120095300"
    },
    {
      "date": "2025-08-01",
      "open": "21.70",
      "high": "21.76",
      "low": "20.60",
      "close": "21.23",
      "volume": "89388480"
    },
    {
      "date": "2025-08-04",
      "open": "21.51",
      "high": "21.84",
      "low": "20.70",
      "close": "21.81",
      "volume": "59741240"
    },
    {
      "date": "2025-08-05",
      "open": "22.00",
      "high": "22.1199",
      "low": "21.32",
      "close": "21.54",
      "volume": "48936510"
    },
    {
      "date": "2025-08-06",
      "open": "21.47",
      "high": "21.56",
      "low": "21.02",
      "close": "21.46",
      "volume": "36720520"
    },
    {
      "date": "2025-08-07",
      "open": "21.79",
      "high": "22.43",
      "low": "21.68",
      "close": "22.08",
      "volume": "53034170"
    },
    {
      "date": "2025-08-08",
      "open": "22.30",
      "high": "22.585",
      "low": "21.95",
      "close": "22.10",
      "volume": "49146090"
    },
    {
      "date": "2025-08-11",
      "open": "22.10",
      "high": "23.14",
      "low": "21.715",
      "close": "22.42",
      "volume": "58462560"
    },
    {
      "date": "2025-08-12",
      "open": "22.62",
      "high": "23.73",
      "low": "22.52",
      "close": "23.65",
      "volume": "56966170"
    },
    {
      "date": "2025-08-13",
      "open": "24.18",
      "high": "24.50",
      "low": "23.09",
      "close": "23.81",
      "volume": "68665800"
    },
    {
      "date": "2025-08-14",
      "open": "23.42",
      "high": "23.95",
      "low": "22.74",
      "close": "23.29",
      "volume": "52370520"
    },
    {
      "date": "2025-08-15",
      "open": "23.29",
      "high": "23.86",
      "low": "22.6101",
      "close": "23.77",
      "volume": "44765010"
    },
    {
      "date": "2025-08-18",
      "open": "23.69",
      "high": "24.23",
      "low": "23.41",
      "close": "24.23",
      "volume": "45472920"
    },
    {
      "date": "2025-08-19",
      "open": "24.61",
      "high": "24.91",
      "low": "22.69",
      "close": "22.75",
      "volume": "82575040"
    },
    {
      "date": "2025-08-20",
      "open": "22.42",
      "high": "22.72",
      "low": "21.21",
      "close": "22.52",
      "volume": "87818340"
    },
    {
      "date": "2025-08-21",
      "open": "22.44",
      "high": "23.369",
      "low": "22.31",
      "close": "23.33",
      "volume": "53440680"
    },
    {
      "date": "2025-08-22",
      "open": "23.16",
      "high": "25.25",
      "low": "22.90",
      "close": "25.02",
      "volume": "101606500"
    },
    {
      "date": "2025-08-25",
      "open": "25.18",
      "high": "26.38",
      "low": "24.81",
      "close": "26.15",
      "volume": "90232980"
    },
    {
      "date": "2025-08-26",
      "open": "26.205",
      "high": "26.605",
      "low": "25.50",
      "close": "25.62",
      "volume": "125930100"
    },
    {
      "date": "2025-08-27",
      "open": "25.615",
      "high": "25.81",
      "low": "24.88",
      "close": "24.96",
      "volume": "54456450"
    },
    {
      "date": "2025-08-28",
      "open": "25.02",
      "high": "26.33",
      "low": "25.00",
      "close": "26.04",
      "volume": "68314760"
    },
    {
      "date": "2025-08-29",
      "open": "26.16",
      "high": "26.42",
      "low": "25.21",
      "close": "25.54",
      "volume": "54432520"
    },
    {
      "date": "2025-09-02",
      "open": "24.50",
      "high": "25.28",
      "low": "23.70",
      "close": "24.91",
      "volume": "76177280"
    },
    {
      "date": "2025-09-03",
      "open": "25.06",
      "high": "25.11",
      "low": "24.39",
      "close": "24.49",
      "volume": "48252810"
    },
    {
      "date": "2025-09-04",
      "open": "24.33",
      "high": "25.54",
      "low": "24.2407",
      "close": "25.38",
      "volume": "51599710"
    },
    {
      "date": "2025-09-05",
      "open": "25.77",
      "high": "25.97",
      "low": "24.18",
      "close": "25.60",
      "volume": "71312270"
    },
    {
      "date": "2025-09-08",
      "open": "25.81",
      "high": "26.10",
      "low": "25.05",
      "close": "25.96",
      "volume": "55972660"
    },
    {
      "date": "2025-09-09",
      "open": "26.02",
      "high": "26.19",
      "low": "25.55",
      "close": "25.97",
      "volume": "49112970"
    },
    {
      "date": "2025-09-10",
      "open": "26.29",
      "high": "26.855",
      "low": "25.30",
      "close": "25.52",
      "volume": "63942160"
    },
    {
      "date": "2025-09-11",
      "open": "25.76",
      "high": "26.60",
      "low": "25.62",
      "close": "25.96",
      "volume": "54719160"
    },
    {
      "date": "2025-09-12",
      "open": "26.00",
      "high": "26.69",
      "low": "25.77",
      "close": "26.55",
      "volume": "61305220"
    },
    {
      "date": "2025-09-15",
      "open": "27.25",
      "high": "27.77",
      "low": "26.935",
      "close": "27.67",
      "volume": "66929360"
    },
    {
      "date": "2025-09-16",
      "open": "27.79",
      "high": "27.88",
      "low": "26.63",
      "close": "27.42",
      "volume": "67268470"
    },
    {
      "date": "2025-09-17",
      "open": "27.25",
      "high": "27.46",
      "low": "26.13",
      "close": "27.14",
      "volume": "73319920"
    },
    {
      "date": "2025-09-18",
      "open": "27.59",
      "high": "28.5769",
      "low": "27.08",
      "close": "28.11",
      "volume": "71508280"
    },
    {
      "date": "2025-09-19",
      "open": "28.265",
      "high": "29.6299",
      "low": "28.24",
      "close": "29.51",
      "volume": "74760860"
    },
    {
      "date": "2025-09-22",
      "open": "29.30",
      "high": "30.30",
      "low": "28.97",
      "close": "29.81",
      "volume": "64448270"
    },
    {
      "date": "2025-09-23",
      "open": "29.805",
      "high": "30.14",
      "low": "28.85",
      "close": "29.09",
      "volume": "47417520"
    },
    {
      "date": "2025-09-24",
      "open": "29.50",
      "high": "29.67",
      "low": "28.35",
      "close": "28.44",
      "volume": "46087490"
    },
    {
      "date": "2025-09-25",
      "open": "27.76",
      "high": "28.67",
      "low": "27.06",
      "close": "28.12",
      "volume": "49863460"
    },
    {
      "date": "2025-09-26",
      "open": "28.37",
      "high": "28.48",
      "low": "27.5601",
      "close": "27.98",
      "volume": "36585280"
    },
    {
      "date": "2025-09-29",
      "open": "28.36",
      "high": "28.63",
      "low": "27.11",
      "close": "27.55",
      "volume": "60395290"
    },
    {
      "date": "2025-09-30",
      "open": "27.47",
      "high": "27.61",
      "low": "25.70",
      "close": "26.42",
      "volume": "94402890"
    },
    {
      "date": "2025-10-01",
      "open": "26.73",
      "high": "27.33",
      "low": "25.64",
      "close": "25.76",
      "volume": "81148120"
    },
    {
      "date": "2025-10-02",
      "open": "26.33",
      "high": "26.35",
      "low": "25.45",
      "close": "25.97",
      "volume": "65256660"
    },
    {
      "date": "2025-10-03",
      "open": "26.10",
      "high": "26.18",
      "low": "24.84",
      "close": "25.24",
      "volume": "78751670"
    },
    {
      "date": "2025-10-06",
      "open": "25.77",
      "high": "27.14",
      "low": "25.31",
      "close": "26.36",
      "volume": "97325620"
    },
    {
      "date": "2025-10-07",
      "open": "27.10",
      "high": "28.84",
      "low": "26.68",
      "close": "28.14",
      "volume": "121607800"
    },
    {
      "date": "2025-10-08",
      "open": "28.49",
      "high": "28.71",
      "low": "27.645",
      "close": "28.02",
      "volume": "84643220"
    },
    {
      "date": "2025-10-09",
      "open": "28.04",
      "high": "28.69",
      "low": "27.75",
      "close": "28.45",
      "volume": "66863910"
    },
    {
      "date": "2025-10-10",
      "open": "28.55",
      "high": "29.80",
      "low": "26.13",
      "close": "26.19",
      "volume": "106425800"
    },
    {
      "date": "2025-10-13",
      "open": "27.07",
      "high": "27.43",
      "low": "26.47",
      "close": "27.14",
      "volume": "62676080"
    },
    {
      "date": "2025-10-14",
      "open": "26.51",
      "high": "28.35",
      "low": "25.75",
      "close": "27.87",
      "volume": "75502550"
    },
    {
      "date": "2025-10-15",
      "open": "28.20",
      "high": "29.09",
      "low": "27.56",
      "close": "28.03",
      "volume": "67849590"
    },
    {
      "date": "2025-10-16",
      "open": "28.07",
      "high": "28.44",
      "low": "26.25",
      "close": "26.60",
      "volume": "73472510"
    },
    {
      "date": "2025-10-17",
      "open": "26.10",
      "high": "26.92",
      "low": "26.01",
      "close": "26.54",
      "volume": "48123300"
    },
    {
      "date": "2025-10-20",
      "open": "27.20",
      "high": "28.93",
      "low": "27.06",
      "close": "28.68",
      "volume": "71880810"
    },
    {
      "date": "2025-10-21",
      "open": "28.56",
      "high": "29.07",
      "low": "28.15",
      "close": "28.75",
      "volume": "56408130"
    },
    {
      "date": "2025-10-22",
      "open": "28.49",
      "high": "28.80",
      "low": "26.38",
      "close": "27.19",
      "volume": "72894610"
    },
    {
      "date": "2025-10-23",
      "open": "27.33",
      "high": "28.595",
      "low": "27.1988",
      "close": "28.08",
      "volume": "51151850"
    },
    {
      "date": "2025-10-24",
      "open": "28.845",
      "high": "29.87",
      "low": "28.70",
      "close": "29.01",
      "volume": "53154740"
    },
    {
      "date": "2025-10-27",
      "open": "30.00",
      "high": "30.20",
      "low": "29.27",
      "close": "30.00",
      "volume": "82986540"
    },
    {
      "date": "2025-10-28",
      "open": "30.99",
      "high": "31.98",
      "low": "28.80",
      "close": "31.66",
      "volume": "183013600"
    },
    {
      "date": "2025-10-29",
      "open": "31.495",
      "high": "32.565",
      "low": "30.14",
      "close": "30.90",
      "volume": "95429660"
    },
    {
      "date": "2025-10-30",
      "open": "30.435",
      "high": "30.9153",
      "low": "28.98",
      "close": "29.03",
      "volume": "70598700"
    },
    {
      "date": "2025-10-31",
      "open": "29.69",
      "high": "29.86",
      "low": "28.49",
      "close": "29.68",
      "volume": "66924040"
    },
    {
      "date": "2025-11-03",
      "open": "29.66",
      "high": "31.22",
      "low": "29.33",
      "close": "30.63",
      "volume": "90431720"
    },
    {
      "date": "2025-11-04",
      "open": "29.295",
      "high": "30.79",
      "low": "28.69",
      "close": "29.37",
      "volume": "71480990"
    },
    {
      "date": "2025-11-05",
      "open": "29.52",
      "high": "30.37",
      "low": "29.01",
      "close": "30.07",
      "volume": "57853290"
    },
    {
      "date": "2025-11-06",
      "open": "30.125",
      "high": "30.859",
      "low": "27.13",
      "close": "27.16",
      "volume": "88016900"
    },
    {
      "date": "2025-11-07",
      "open": "26.525",
      "high": "28.24",
      "low": "25.66",
      "close": "28.21",
      "volume": "78769370"
    },
    {
      "date": "2025-11-10",
      "open": "29.06",
      "high": "30.97",
      "low": "28.84",
      "close": "30.54",
      "volume": "93548060"
    },
    {
      "date": "2025-11-11",
      "open": "30.245",
      "high": "30.99",
      "low": "29.8555",
      "close": "30.95",
      "volume": "64599400"
    },
    {
      "date": "2025-11-12",
      "open": "31.18",
      "high": "32.73",
      "low": "30.96",
      "close": "32.21",
      "volume": "102911700"
    },
    {
      "date": "2025-11-13",
      "open": "31.73",
      "high": "31.75",
      "low": "28.15",
      "close": "28.39",
      "volume": "117242200"
    },
    {
      "date": "2025-11-14",
      "open": "27.00",
      "high": "29.07",
      "low": "26.53",
      "close": "27.82",
      "volume": "87118510"
    },
    {
      "date": "2025-11-17",
      "open": "27.71",
      "high": "27.95",
      "low": "26.55",
      "close": "27.04",
      "volume": "75957460"
    },
    {
      "date": "2025-11-18",
      "open": "26.51",
      "high": "27.00",
      "low": "25.71",
      "close": "26.24",
      "volume": "66837620"
    },
    {
      "date": "2025-11-19",
      "open": "26.475",
      "high": "26.85",
      "low": "25.5601",
      "close": "26.72",
      "volume": "63026390"
    },
    {
      "date": "2025-11-20",
      "open": "27.88",
      "high": "28.575",
      "low": "24.745",
      "close": "24.91",
      "volume": "98240950"
    },
    {
      "date": "2025-11-21",
      "open": "24.63",
      "high": "25.445",
      "low": "23.52",
      "close": "25.19",
      "volume": "90228950"
    },
    {
      "date": "2025-11-24",
      "open": "25.83",
      "high": "27.61",
      "low": "25.655",
      "close": "27.40",
      "volume": "63707150"
    },
    {
      "date": "2025-11-25",
      "open": "26.98",
      "high": "28.45",
      "low": "26.63",
      "close": "28.33",
      "volume": "56810430"
    },
    {
      "date": "2025-11-26",
      "open": "28.71",
      "high": "29.25",
      "low": "28.31",
      "close": "28.49",
      "volume": "56354980"
    },
    {
      "date": "2025-11-28",
      "open": "28.79",
      "high": "29.75",
      "low": "28.455",
      "close": "29.72",
      "volume": "26903880"
    },
    {
      "date": "2025-12-01",
      "open": "28.83",
      "high": "29.70",
      "low": "28.67",
      "close": "29.03",
      "volume": "47130630"
    },
    {
      "date": "2025-12-02",
      "open": "29.39",
      "high": "30.42",
      "low": "29.315",
      "close": "29.51",
      "volume": "59744760"
    },
    {
      "date": "2025-12-03",
      "open": "29.425",
      "high": "29.93",
      "low": "29.02",
      "close": "29.07",
      "volume": "52091110"
    },
    {
      "date": "2025-12-04",
      "open": "29.035",
      "high": "29.70",
      "low": "28.48",
      "close": "29.60",
      "volume": "63446260"
    },
    {
      "date": "2025-12-05",
      "open": "27.365",
      "high": "27.93",
      "low": "26.93",
      "close": "27.78",
      "volume": "138363300"
    },
    {
      "date": "2025-12-08",
      "open": "27.73",
      "high": "27.83",
      "low": "27.05",
      "close": "27.61",
      "volume": "65462210"
    },
    {
      "date": "2025-12-09",
      "open": "27.24",
      "high": "27.45",
      "low": "26.55",
      "close": "26.83",
      "volume": "57832140"
    },
    {
      "date": "2025-12-10",
      "open": "26.65",
      "high": "27.68",
      "low": "26.48",
      "close": "27.09",
      "volume": "61267450"
    },
    {
      "date": "2025-12-11",
      "open": "26.84",
      "high": "27.28",
      "low": "26.555",
      "close": "27.07",
      "volume": "42165650"
    },
    {
      "date": "2025-12-12",
      "open": "27.145",
      "high": "27.50",
      "low": "26.20",
      "close": "27.28",
      "volume": "55003220"
    },
    {
      "date": "2025-12-15",
      "open": "27.435",
      "high": "27.48",
      "low": "25.79",
      "close": "25.82",
      "volume": "50190000"
    },
    {
      "date": "2025-12-16",
      "open": "25.74",
      "high": "26.74",
      "low": "25.72",
      "close": "26.58",
      "volume": "44364680"
    },
    {
      "date": "2025-12-17",
      "open": "26.64",
      "high": "26.835",
      "low": "25.17",
      "close": "25.27",
      "volume": "49986960"
    },
    {
      "date": "2025-12-18",
      "open": "26.18",
      "high": "26.7151",
      "low": "25.9502",
      "close": "26.29",
      "volume": "45162710"
    },
    {
      "date": "2025-12-19",
      "open": "26.62",
      "high": "27.37",
      "low": "26.28",
      "close": "27.24",
      "volume": "43950600"
    },
    {
      "date": "2025-12-22",
      "open": "27.595",
      "high": "27.62",
      "low": "27.10",
      "close": "27.35",
      "volume": "36160660"
    },
    {
      "date": "2025-12-23",
      "open": "27.07",
      "high": "27.34",
      "low": "26.825",
      "close": "27.19",
      "volume": "26377280"
    },
    {
      "date": "2025-12-24",
      "open": "27.17",
      "high": "27.54",
      "low": "27.03",
      "close": "27.48",
      "volume": "14424720"
    },
    {
      "date": "2025-12-26",
      "open": "27.54",
      "high": "27.55",
      "low": "27.03",
      "close": "27.07",
      "volume": "24735550"
    },
    {
      "date": "2025-12-29",
      "open": "26.87",
      "high": "27.41",
      "low": "26.74",
      "close": "26.82",
      "volume": "26021050"
    },
    {
      "date": "2025-12-30",
      "open": "27.03",
      "high": "27.14",
      "low": "26.54",
      "close": "26.56",
      "volume": "28429430"
    },
    {
      "date": "2025-12-31",
      "open": "26.68",
      "high": "26.90",
      "low": "26.0601",
      "close": "26.18",
      "volume": "34070320"
    },
    {
      "date": "2026-01-02",
      "open": "26.66",
      "high": "27.505",
      "low": "25.7901",
      "close": "27.46",
      "volume": "55065560"
    },
    {
      "date": "2026-01-05",
      "open": "27.81",
      "high": "29.86",
      "low": "27.60",
      "close": "29.28",
      "volume": "73826260"
    },
    {
      "date": "2026-01-06",
      "open": "29.23",
      "high": "29.30",
      "low": "26.03",
      "close": "26.98",
      "volume": "120271300"
    },
    {
      "date": "2026-01-07",
      "open": "26.865",
      "high": "27.18",
      "low": "26.365",
      "close": "27.00",
      "volume": "43444910"
    },
    {
      "date": "2026-01-08",
      "open": "27.00",
      "high": "28.055",
      "low": "26.57",
      "close": "27.72",
      "volume": "50496070"
    },
    {
      "date": "2026-01-09",
      "open": "27.805",
      "high": "28.375",
      "low": "27.23",
      "close": "27.40",
      "volume": "43777040"
    },
    {
      "date": "2026-01-12",
      "open": "27.29",
      "high": "27.316",
      "low": "26.20",
      "close": "26.60",
      "volume": "49133990"
    },
    {
      "date": "2026-01-13",
      "open": "26.70",
      "high": "27.20",
      "low": "26.22",
      "close": "27.14",
      "volume": "45562870"
    },
    {
      "date": "2026-01-14",
      "open": "27.00",
      "high": "27.085",
      "low": "25.92",
      "close": "26.67",
      "volume": "40864180"
    },
    {
      "date": "2026-01-15",
      "open": "26.81",
      "high": "27.33",
      "low": "26.21",
      "close": "26.44",
      "volume": "47958290"
    },
    {
      "date": "2026-01-16",
      "open": "26.54",
      "high": "26.78",
      "low": "26.01",
      "close": "26.13",
      "volume": "40832320"
    },
    {
      "date": "2026-01-20",
      "open": "25.44",
      "high": "26.3399",
      "low": "25.21",
      "close": "25.49",
      "volume": "37001130"
    },
    {
      "date": "2026-01-21",
      "open": "25.50",
      "high": "26.05",
      "low": "24.95",
      "close": "25.64",
      "volume": "50248300"
    },
    {
      "date": "2026-01-22",
      "open": "26.18",
      "high": "26.39",
      "low": "26.00",
      "close": "26.09",
      "volume": "35356250"
    },
    {
      "date": "2026-01-23",
      "open": "26.00",
      "high": "26.13",
      "low": "25.60",
      "close": "25.85",
      "volume": "34264230"
    },
    {
      "date": "2026-01-26",
      "open": "25.90",
      "high": "26.40",
      "low": "25.77",
      "close": "25.80",
      "volume": "36320330"
    },
    {
      "date": "2026-01-27",
      "open": "25.90",
      "high": "25.93",
      "low": "25.21",
      "close": "25.46",
      "volume": "38768120"
    },
    {
      "date": "2026-01-28",
      "open": "25.50",
      "high": "25.79",
      "low": "24.57",
      "close": "24.60",
      "volume": "48776070"
    },
    {
      "date": "2026-01-29",
      "open": "24.865",
      "high": "25.12",
      "low": "24.05",
      "close": "24.36",
      "volume": "67935260"
    },
    {
      "date": "2026-01-30",
      "open": "25.43",
      "high": "25.47",
      "low": "22.31",
      "close": "22.81",
      "volume": "131667900"
    },
    {
      "date": "2026-02-02",
      "open": "22.51",
      "high": "23.00",
      "low": "21.86",
      "close": "22.08",
      "volume": "64063840"
    },
    {
      "date": "2026-02-03",
      "open": "23.05",
      "high": "23.36",
      "low": "21.02",
      "close": "21.76",
      "volume": "92380230"
    },
    {
      "date": "2026-02-04",
      "open": "21.49",
      "high": "21.765",
      "low": "20.07",
      "close": "20.75",
      "volume": "85930900"
    },
    {
      "date": "2026-02-05",
      "open": "20.23",
      "high": "20.40",
      "low": "19.194",
      "close": "19.46",
      "volume": "87454740"
    },
    {
      "date": "2026-02-06",
      "open": "20.29",
      "high": "21.16",
      "low": "20.04",
      "close": "20.86",
      "volume": "67020900"
    },
    {
      "date": "2026-02-09",
      "open": "21.29",
      "high": "21.59",
      "low": "20.80",
      "close": "21.35",
      "volume": "64079360"
    },
    {
      "date": "2026-02-10",
      "open": "21.09",
      "high": "22.00",
      "low": "21.05",
      "close": "21.18",
      "volume": "55796580"
    },
    {
      "date": "2026-02-11",
      "open": "21.10",
      "high": "21.10",
      "low": "20.14",
      "close": "20.55",
      "volume": "52565030"
    },
    {
      "date": "2026-02-12",
      "open": "20.79",
      "high": "20.79",
      "low": "19.04",
      "close": "19.30",
      "volume": "63515130"
    },
    {
      "date": "2026-02-13",
      "open": "19.28",
      "high": "19.87",
      "low": "19.15",
      "close": "19.61",
      "volume": "43139320"
    },
    {
      "date": "2026-02-17",
      "open": "19.41",
      "high": "19.84",
      "low": "19.11",
      "close": "19.51",
      "volume": "49681800"
    },
    {
      "date": "2026-02-18",
      "open": "19.47",
      "high": "20.01",
      "low": "19.225",
      "close": "19.54",
      "volume": "59588790"
    },
    {
      "date": "2026-02-19",
      "open": "19.33",
      "high": "19.48",
      "low": "18.97",
      "close": "19.30",
      "volume": "53391050"
    },
    {
      "date": "2026-02-20",
      "open": "19.085",
      "high": "19.19",
      "low": "18.515",
      "close": "19.02",
      "volume": "68549770"
    },
    {
      "date": "2026-02-23",
      "open": "18.73",
      "high": "18.755",
      "low": "17.58",
      "close": "18.22",
      "volume": "82932900"
    },
    {
      "date": "2026-02-24",
      "open": "18.00",
      "high": "18.71",
      "low": "17.89",
      "close": "18.66",
      "volume": "62839270"
    },
    {
      "date": "2026-02-25",
      "open": "19.28",
      "high": "19.62",
      "low": "18.93",
      "close": "19.29",
      "volume": "67462530"
    },
    {
      "date": "2026-02-26",
      "open": "19.19",
      "high": "19.56",
      "low": "18.97",
      "close": "19.10",
      "volume": "69888030"
    },
    {
      "date": "2026-02-27",
      "open": "18.16",
      "high": "18.21",
      "low": "17.31",
      "close": "17.76",
      "volume": "115602700"
    },
    {
      "date": "2026-03-02",
      "open": "17.145",
      "high": "18.41",
      "low": "16.80",
      "close": "18.39",
      "volume": "74612700"
    },
    {
      "date": "2026-03-03",
      "open": "18.00",
      "high": "19.04",
      "low": "17.69",
      "close": "18.61",
      "volume": "71879350"
    },
    {
      "date": "2026-03-04",
      "open": "19.06",
      "high": "19.28",
      "low": "18.61",
      "close": "18.70",
      "volume": "62745870"
    },
    {
      "date": "2026-03-05",
      "open": "18.65",
      "high": "19.48",
      "low": "18.64",
      "close": "19.25",
      "volume": "68834360"
    },
    {
      "date": "2026-03-06",
      "open": "18.485",
      "high": "19.245",
      "low": "18.12",
      "close": "18.90",
      "volume": "76383790"
    },
    {
      "date": "2026-03-09",
      "open": "18.33",
      "high": "18.945",
      "low": "17.77",
      "close": "18.79",
      "volume": "75562770"
    },
    {
      "date": "2026-03-10",
      "open": "18.92",
      "high": "19.025",
      "low": "18.04",
      "close": "18.29",
      "volume": "62077130"
    },
    {
      "date": "2026-03-11",
      "open": "18.39",
      "high": "18.85",
      "low": "17.97",
      "close": "18.53",
      "volume": "59435040"
    },
    {
      "date": "2026-03-12",
      "open": "18.22",
      "high": "18.55",
      "low": "17.62",
      "close": "17.70",
      "volume": "63114900"
    },
    {
      "date": "2026-03-13",
      "open": "17.80",
      "high": "18.15",
      "low": "17.53",
      "close": "17.76",
      "volume": "56401650"
    },
    {
      "date": "2026-03-16",
      "open": "18.00",
      "high": "18.07",
      "low": "17.47",
      "close": "17.63",
      "volume": "66832170"
    },
    {
      "date": "2026-03-17",
      "open": "17.72",
      "high": "18.2551",
      "low": "16.48",
      "close": "17.37",
      "volume": "160394800"
    },
    {
      "date": "2026-03-18",
      "open": "17.43",
      "high": "18.03",
      "low": "17.16",
      "close": "17.18",
      "volume": "80507480"
    },
    {
      "date": "2026-03-19",
      "open": "16.75",
      "high": "17.295",
      "low": "16.58",
      "close": "17.08",
      "volume": "72088510"
    },
    {
      "date": "2026-03-20",
      "open": "16.915",
      "high": "17.4077",
      "low": "16.67",
      "close": "16.90",
      "volume": "78470710"
    },
    {
      "date": "2026-03-23",
      "open": "17.155",
      "high": "17.41",
      "low": "16.84",
      "close": "17.15",
      "volume": "71455700"
    },
    {
      "date": "2026-03-24",
      "open": "16.995",
      "high": "17.07",
      "low": "16.49",
      "close": "16.70",
      "volume": "55624440"
    },
    {
      "date": "2026-03-25",
      "open": "17.04",
      "high": "17.34",
      "low": "16.52",
      "close": "16.56",
      "volume": "45542820"
    },
    {
      "date": "2026-03-26",
      "open": "16.275",
      "high": "16.49",
      "low": "15.805",
      "close": "15.87",
      "volume": "59196190"
    },
    {
      "date": "2026-03-27",
      "open": "15.67",
      "high": "15.69",
      "low": "15.15",
      "close": "15.23",
      "volume": "54978580"
    },
    {
      "date": "2026-03-30",
      "open": "15.43",
      "high": "15.565",
      "low": "14.935",
      "close": "15.15",
      "volume": "61936640"
    },
    {
      "date": "2026-03-31",
      "open": "15.45",
      "high": "16.0251",
      "low": "15.31",
      "close": "15.88",
      "volume": "51654270"
    },
    {
      "date": "2026-04-01",
      "open": "16.275",
      "high": "16.32",
      "low": "15.44",
      "close": "15.63",
      "volume": "57772570"
    },
    {
      "date": "2026-04-02",
      "open": "15.19",
      "high": "15.89",
      "low": "14.93",
      "close": "15.85",
      "volume": "53233650"
    },
    {
      "date": "2026-04-06",
      "open": "15.89",
      "high": "16.425",
      "low": "15.88",
      "close": "16.27",
      "volume": "42632730"
    },
    {
      "date": "2026-04-07",
      "open": "16.16",
      "high": "16.355",
      "low": "15.91",
      "close": "16.11",
      "volume": "41359110"
    },
    {
      "date": "2026-04-08",
      "open": "17.68",
      "high": "17.85",
      "low": "16.26",
      "close": "16.49",
      "volume": "64323340"
    },
    {
      "date": "2026-04-09",
      "open": "16.39",
      "high": "16.47",
      "low": "15.915",
      "close": "16.27",
      "volume": "43999840"
    },
    {
      "date": "2026-04-10",
      "open": "16.30",
      "high": "16.49",
      "low": "16.095",
      "close": "16.22",
      "volume": "31786020"
    },
    {
      "date": "2026-04-13",
      "open": "16.00",
      "high": "17.06",
      "low": "15.96",
      "close": "17.05",
      "volume": "50542170"
    },
    {
      "date": "2026-04-14",
      "open": "17.53",
      "high": "18.075",
      "low": "17.40",
      "close": "17.91",
      "volume": "57502560"
    },
    {
      "date": "2026-04-15",
      "open": "18.47",
      "high": "18.82",
      "low": "18.17",
      "close": "18.79",
      "volume": "71398000"
    },
    {
      "date": "2026-04-16",
      "open": "19.62",
      "high": "19.62",
      "low": "18.6501",
      "close": "19.03",
      "volume": "72544330"
    },
    {
      "date": "2026-04-17",
      "open": "19.60",
      "high": "20.13",
      "low": "19.39",
      "close": "19.43",
      "volume": "73610410"
    },
    {
      "date": "2026-04-20",
      "open": "19.26",
      "high": "19.645",
      "low": "19.09",
      "close": "19.50",
      "volume": "52582110"
    },
    {
      "date": "2026-04-21",
      "open": "19.51",
      "high": "19.77",
      "low": "18.6904",
      "close": "18.83",
      "volume": "65672730"
    },
    {
      "date": "2026-04-22",
      "open": "19.29",
      "high": "19.4481",
      "low": "18.91",
      "close": "19.06",
      "volume": "45964780"
    },
    {
      "date": "2026-04-23",
      "open": "18.77",
      "high": "18.90",
      "low": "17.93",
      "close": "18.32",
      "volume": "51760690"
    },
    {
      "date": "2026-04-24",
      "open": "18.44",
      "high": "18.575",
      "low": "18.167",
      "close": "18.44",
      "volume": "41206250"
    },
    {
      "date": "2026-04-27",
      "open": "18.48",
      "high": "19.17",
      "low": "18.39",
      "close": "18.76",
      "volume": "47554280"
    },
    {
      "date": "2026-04-28",
      "open": "18.395",
      "high": "18.87",
      "low": "18.27",
      "close": "18.36",
      "volume": "67972660"
    },
    {
      "date": "2026-04-29",
      "open": "16.55",
      "high": "16.59",
      "low": "15.50",
      "close": "15.525",
      "volume": "200480800"
    },
    {
      "date": "2026-04-30",
      "open": "15.77",
      "high": "16.37",
      "low": "15.54",
      "close": "16.10",
      "volume": "94742380"
    },
    {
      "date": "2026-05-01",
      "open": "16.235",
      "high": "16.795",
      "low": "15.875",
      "close": "16.43",
      "volume": "79288510"
    },
    {
      "date": "2026-05-04",
      "open": "16.47",
      "high": "16.78",
      "low": "16.13",
      "close": "16.20",
      "volume": "66311850"
    },
    {
      "date": "2026-05-05",
      "open": "16.17",
      "high": "16.31",
      "low": "15.94",
      "close": "16.02",
      "volume": "53952890"
    },
    {
      "date": "2026-05-06",
      "open": "16.20",
      "high": "16.505",
      "low": "15.99",
      "close": "16.30",
      "volume": "55997990"
    },
    {
      "date": "2026-05-07",
      "open": "16.26",
      "high": "16.46",
      "low": "15.83",
      "close": "16.00",
      "volume": "58428780"
    },
    {
      "date": "2026-05-08",
      "open": "16.03",
      "high": "16.05",
      "low": "15.52",
      "close": "15.75",
      "volume": "55866380"
    },
    {
      "date": "2026-05-11",
      "open": "15.80",
      "high": "16.32",
      "low": "15.7703",
      "close": "16.26",
      "volume": "70912420"
    },
    {
      "date": "2026-05-12",
      "open": "16.07",
      "high": "16.33",
      "low": "15.55",
      "close": "15.90",
      "volume": "62891560"
    },
    {
      "date": "2026-05-13",
      "open": "15.71",
      "high": "15.71",
      "low": "15.215",
      "close": "15.31",
      "volume": "59964470"
    },
    {
      "date": "2026-05-14",
      "open": "15.31",
      "high": "16.065",
      "low": "15.23",
      "close": "16.02",
      "volume": "68804260"
    },
    {
      "date": "2026-05-15",
      "open": "15.70",
      "high": "15.84",
      "low": "15.38",
      "close": "15.61",
      "volume": "50125020"
    },
    {
      "date": "2026-05-18",
      "open": "15.48",
      "high": "16.32",
      "low": "15.34",
      "close": "15.71",
      "volume": "66933490"
    },
    {
      "date": "2026-05-19",
      "open": "15.605",
      "high": "15.64",
      "low": "14.92",
      "close": "15.23",
      "volume": "63763230"
    },
    {
      "date": "2026-05-20",
      "open": "15.365",
      "high": "15.72",
      "low": "15.03",
      "close": "15.69",
      "volume": "44624050"
    },
    {
      "date": "2026-05-21",
      "open": "15.62",
      "high": "15.785",
      "low": "15.35",
      "close": "15.65",
      "volume": "48956370"
    },
    {
      "date": "2026-05-22",
      "open": "15.70",
      "high": "15.93",
      "low": "15.36",
      "close": "15.62",
      "volume": "58168200"
    },
    {
      "date": "2026-05-26",
      "open": "16.48",
      "high": "16.95",
      "low": "15.86",
      "close": "15.98",
      "volume": "80583420"
    },
    {
      "date": "2026-05-27",
      "open": "16.05",
      "high": "16.69",
      "low": "16.01",
      "close": "16.17",
      "volume": "66232350"
    },
    {
      "date": "2026-05-28",
      "open": "16.02",
      "high": "17.08",
      "low": "15.82",
      "close": "16.97",
      "volume": "69767890"
    },
    {
      "date": "2026-05-29",
      "open": "18.26",
      "high": "18.59",
      "low": "17.68",
      "close": "18.22",
      "volume": "150700700"
    },
    {
      "date": "2026-06-01",
      "open": "18.15",
      "high": "18.7954",
      "low": "17.69",
      "close": "18.58",
      "volume": "96709730"
    },
    {
      "date": "2026-06-02",
      "open": "18.03",
      "high": "18.23",
      "low": "17.46",
      "close": "17.74",
      "volume": "77220150"
    },
    {
      "date": "2026-06-03",
      "open": "17.38",
      "high": "17.465",
      "low": "16.58",
      "close": "16.68",
      "volume": "74026280"
    },
    {
      "date": "2026-06-04",
      "open": "16.66",
      "high": "17.23",
      "low": "16.585",
      "close": "17.15",
      "volume": "61361030"
    },
    {
      "date": "2026-06-05",
      "open": "16.73",
      "high": "16.99",
      "low": "15.68",
      "close": "16.03",
      "volume": "81749120"
    },
    {
      "date": "2026-06-08",
      "open": "16.18",
      "high": "16.66",
      "low": "15.955",
      "close": "16.50",
      "volume": "79276120"
    },
    {
      "date": "2026-06-09",
      "open": "16.40",
      "high": "17.10",
      "low": "15.6514",
      "close": "16.47",
      "volume": "79913910"
    },
    {
      "date": "2026-06-10",
      "open": "16.205",
      "high": "16.7199",
      "low": "15.83",
      "close": "15.87",
      "volume": "86446250"
    },
    {
      "date": "2026-06-11",
      "open": "15.82",
      "high": "16.69",
      "low": "15.655",
      "close": "16.67",
      "volume": "68062030"
    },
    {
      "date": "2026-06-12",
      "open": "16.82",
      "high": "16.905",
      "low": "16.23",
      "close": "16.58",
      "volume": "50471740"
    },
    {
      "date": "2026-06-15",
      "open": "17.28",
      "high": "17.43",
      "low": "17.01",
      "close": "17.13",
      "volume": "76628810"
    },
    {
      "date": "2026-06-16",
      "open": "17.20",
      "high": "18.08",
      "low": "17.112",
      "close": "17.71",
      "volume": "106005600"
    },
    {
      "date": "2026-06-17",
      "open": "17.81",
      "high": "18.70",
      "low": "17.36",
      "close": "17.42",
      "volume": "122836000"
    },
    {
      "date": "2026-06-18",
      "open": "17.825",
      "high": "17.99",
      "low": "17.265",
      "close": "17.91",
      "volume": "80961070"
    },
    {
      "date": "2026-06-22",
      "open": "17.59",
      "high": "18.06",
      "low": "17.07",
      "close": "17.10",
      "volume": "75634770"
    },
    {
      "date": "2026-06-23",
      "open": "16.735",
      "high": "17.68",
      "low": "16.72",
      "close": "17.29",
      "volume": "89307180"
    },
    {
      "date": "2026-06-24",
      "open": "17.22",
      "high": "18.43",
      "low": "17.18",
      "close": "17.31",
      "volume": "119994800"
    },
    {
      "date": "2026-06-25",
      "open": "17.40",
      "high": "17.575",
      "low": "16.82",
      "close": "17.30",
      "volume": "88508050"
    },
    {
      "date": "2026-06-26",
      "open": "17.00",
      "high": "17.97",
      "low": "16.99",
      "close": "17.88",
      "volume": "90629040"
    },
    {
      "date": "2026-06-29",
      "open": "18.19",
      "high": "18.30",
      "low": "17.50",
      "close": "18.19",
      "volume": "76797650"
    },
    {
      "date": "2026-06-30",
      "open": "18.10",
      "high": "18.24",
      "low": "17.715",
      "close": "17.93",
      "volume": "74330630"
    },
    {
      "date": "2026-07-01",
      "open": "18.14",
      "high": "18.83",
      "low": "17.96",
      "close": "18.44",
      "volume": "81179910"
    },
    {
      "date": "2026-07-02",
      "open": "18.70",
      "high": "19.19",
      "low": "17.765",
      "close": "18.24",
      "volume": "81377450"
    },
    {
      "date": "2026-07-06",
      "open": "18.35",
      "high": "19.12",
      "low": "18.31",
      "close": "18.61",
      "volume": "80885290"
    },
    {
      "date": "2026-07-07",
      "open": "18.60",
      "high": "18.75",
      "low": "17.70",
      "close": "17.75",
      "volume": "77716370"
    },
    {
      "date": "2026-07-08",
      "open": "17.34",
      "high": "17.75",
      "low": "17.08",
      "close": "17.73",
      "volume": "90231070"
    },
    {
      "date": "2026-07-09",
      "open": "17.75",
      "high": "18.63",
      "low": "17.71",
      "close": "18.62",
      "volume": "70443050"
    },
    {
      "date": "2026-07-10",
      "open": "19.105",
      "high": "19.74",
      "low": "18.62",
      "close": "18.78",
      "volume": "91658690"
    },
    {
      "date": "2026-07-13",
      "open": "18.995",
      "high": "19.24",
      "low": "18.045",
      "close": "18.13",
      "volume": "97671640"
    },
    {
      "date": "2026-07-14",
      "open": "18.21",
      "high": "18.84",
      "low": "18.14",
      "close": "18.55",
      "volume": "89343010"
    },
    {
      "date": "2026-07-15",
      "open": "18.77",
      "high": "18.98",
      "low": "17.76",
      "close": "17.87",
      "volume": "72414240"
    },
    {
      "date": "2026-07-16",
      "open": "17.76",
      "high": "17.925",
      "low": "17.22",
      "close": "17.32",
      "volume": "72016350"
    },
    {
      "date": "2026-07-17",
      "open": "16.835",
      "high": "17.57",
      "low": "16.4703",
      "close": "17.28",
      "volume": "89973830"
    },
    {
      "date": "2026-07-20",
      "open": "17.42",
      "high": "17.45",
      "low": "16.9705",
      "close": "17.01",
      "volume": "81150830"
    },
    {
      "date": "2026-07-21",
      "open": "17.08",
      "high": "17.665",
      "low": "17.06",
      "close": "17.64",
      "volume": "86400320"
    },
    {
      "date": "2026-07-22",
      "open": "17.475",
      "high": "17.615",
      "low": "16.96",
      "close": "17.07",
      "volume": "90299770"
    },
    {
      "date": "2026-07-23",
      "open": "16.89",
      "high": "17.06",
      "low": "16.47",
      "close": "16.65",
      "volume": "73418070"
    },
    {
      "date": "2026-07-24",
      "open": "16.72",
      "high": "16.82",
      "low": "16.33",
      "close": "16.46",
      "volume": "92994800"
    },
    {
      "date": "2026-07-27",
      "open": "16.94",
      "high": "17.50",
      "low": "16.69",
      "close": "16.88",
      "volume": "66662990"
    },
    {
      "date": "2026-07-28",
      "open": "16.56",
      "high": "16.85",
      "low": "16.17",
      "close": "16.74",
      "volume": "83122340"
    },
    {
      "date": "2026-07-29",
      "open": "15.50",
      "high": "15.77",
      "low": "14.88",
      "close": "15.25",
      "volume": "193584300"
    },
    {
      "date": "2026-07-30",
      "open": "15.32",
      "high": "16.48",
      "low": "15.26",
      "close": "16.47",
      "volume": "83365030"
    },
    {
      "date": "2026-07-31",
      "open": "16.44",
      "high": "16.50",
      "low": "15.8314",
      "close": "16.31",
      "volume": "56688850"
    },
    {
      "date": "2026-08-03",
      "open": "16.52",
      "high": "18.08",
      "low": "16.45",
      "close": "18.03",
      "volume": "83847160"
    },
    {
      "date": "2026-08-04",
      "open": "18.23",
      "high": "18.71",
      "low": "18.12",
      "close": "18.70",
      "volume": "61346100"
    },
    {
      "date": "2026-08-05",
      "open": "18.76",
      "high": "18.8599",
      "low": "18.23",
      "close": "18.25",
      "volume": "56859700"
    }
  ]
}