{
  "source": "https://api.nasdaq.com/api/quote/SMMT/historical",
  "symbol": "SMMT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "8.00",
      "high": "8.00",
      "low": "7.73",
      "close": "7.91",
      "volume": "126138"
    },
    {
      "date": "2021-08-09",
      "open": "7.93",
      "high": "8.12",
      "low": "7.89",
      "close": "8.06",
      "volume": "75300"
    },
    {
      "date": "2021-08-10",
      "open": "8.06",
      "high": "8.20",
      "low": "7.91",
      "close": "8.10",
      "volume": "106879"
    },
    {
      "date": "2021-08-11",
      "open": "8.15",
      "high": "8.2697",
      "low": "7.45",
      "close": "7.78",
      "volume": "167304"
    },
    {
      "date": "2021-08-12",
      "open": "7.80",
      "high": "7.94",
      "low": "7.51",
      "close": "7.92",
      "volume": "89245"
    },
    {
      "date": "2021-08-13",
      "open": "7.90",
      "high": "8.08",
      "low": "7.80",
      "close": "7.92",
      "volume": "69271"
    },
    {
      "date": "2021-08-16",
      "open": "7.93",
      "high": "7.93",
      "low": "7.33",
      "close": "7.46",
      "volume": "117854"
    },
    {
      "date": "2021-08-17",
      "open": "7.46",
      "high": "7.56",
      "low": "7.10",
      "close": "7.23",
      "volume": "111321"
    },
    {
      "date": "2021-08-18",
      "open": "7.25",
      "high": "7.43",
      "low": "7.10",
      "close": "7.14",
      "volume": "91411"
    },
    {
      "date": "2021-08-19",
      "open": "7.10",
      "high": "7.32",
      "low": "7.03",
      "close": "7.16",
      "volume": "93882"
    },
    {
      "date": "2021-08-20",
      "open": "7.10",
      "high": "7.85",
      "low": "7.10",
      "close": "7.70",
      "volume": "155646"
    },
    {
      "date": "2021-08-23",
      "open": "7.79",
      "high": "8.22",
      "low": "7.79",
      "close": "7.97",
      "volume": "177794"
    },
    {
      "date": "2021-08-24",
      "open": "8.02",
      "high": "8.14",
      "low": "7.855",
      "close": "8.10",
      "volume": "102588"
    },
    {
      "date": "2021-08-25",
      "open": "8.10",
      "high": "8.175",
      "low": "7.90",
      "close": "7.97",
      "volume": "175662"
    },
    {
      "date": "2021-08-26",
      "open": "7.95",
      "high": "8.30",
      "low": "7.93",
      "close": "8.09",
      "volume": "231729"
    },
    {
      "date": "2021-08-27",
      "open": "8.19",
      "high": "8.30",
      "low": "7.92",
      "close": "8.27",
      "volume": "132688"
    },
    {
      "date": "2021-08-30",
      "open": "8.23",
      "high": "8.385",
      "low": "7.92",
      "close": "8.03",
      "volume": "108443"
    },
    {
      "date": "2021-08-31",
      "open": "8.06",
      "high": "8.17",
      "low": "7.81",
      "close": "7.97",
      "volume": "86122"
    },
    {
      "date": "2021-09-01",
      "open": "8.02",
      "high": "8.05",
      "low": "6.99",
      "close": "7.28",
      "volume": "537027"
    },
    {
      "date": "2021-09-02",
      "open": "7.23",
      "high": "7.72",
      "low": "7.23",
      "close": "7.48",
      "volume": "185520"
    },
    {
      "date": "2021-09-03",
      "open": "7.45",
      "high": "7.55",
      "low": "7.235",
      "close": "7.36",
      "volume": "124964"
    },
    {
      "date": "2021-09-07",
      "open": "7.36",
      "high": "7.50",
      "low": "6.72",
      "close": "6.76",
      "volume": "223596"
    },
    {
      "date": "2021-09-08",
      "open": "6.85",
      "high": "6.8842",
      "low": "6.44",
      "close": "6.47",
      "volume": "197692"
    },
    {
      "date": "2021-09-09",
      "open": "6.49",
      "high": "6.87",
      "low": "6.42",
      "close": "6.59",
      "volume": "128535"
    },
    {
      "date": "2021-09-10",
      "open": "6.65",
      "high": "6.70",
      "low": "6.45",
      "close": "6.50",
      "volume": "100523"
    },
    {
      "date": "2021-09-13",
      "open": "6.51",
      "high": "6.61",
      "low": "6.21",
      "close": "6.31",
      "volume": "103587"
    },
    {
      "date": "2021-09-14",
      "open": "6.29",
      "high": "6.52",
      "low": "6.29",
      "close": "6.40",
      "volume": "80186"
    },
    {
      "date": "2021-09-15",
      "open": "6.35",
      "high": "6.58",
      "low": "6.31",
      "close": "6.44",
      "volume": "81411"
    },
    {
      "date": "2021-09-16",
      "open": "6.46",
      "high": "6.50",
      "low": "6.30",
      "close": "6.49",
      "volume": "60154"
    },
    {
      "date": "2021-09-17",
      "open": "6.54",
      "high": "6.74",
      "low": "6.29",
      "close": "6.38",
      "volume": "473445"
    },
    {
      "date": "2021-09-20",
      "open": "6.26",
      "high": "6.785",
      "low": "6.26",
      "close": "6.38",
      "volume": "210752"
    },
    {
      "date": "2021-09-21",
      "open": "6.44",
      "high": "6.54",
      "low": "6.33",
      "close": "6.48",
      "volume": "155005"
    },
    {
      "date": "2021-09-22",
      "open": "5.15",
      "high": "5.484",
      "low": "4.7096",
      "close": "5.18",
      "volume": "895964"
    },
    {
      "date": "2021-09-23",
      "open": "5.25",
      "high": "6.26",
      "low": "5.212",
      "close": "5.38",
      "volume": "981844"
    },
    {
      "date": "2021-09-24",
      "open": "5.38",
      "high": "5.47",
      "low": "5.08",
      "close": "5.22",
      "volume": "176151"
    },
    {
      "date": "2021-09-27",
      "open": "5.22",
      "high": "5.30",
      "low": "5.01",
      "close": "5.21",
      "volume": "198462"
    },
    {
      "date": "2021-09-28",
      "open": "5.20",
      "high": "5.20",
      "low": "4.94",
      "close": "4.99",
      "volume": "135935"
    },
    {
      "date": "2021-09-29",
      "open": "5.08",
      "high": "5.1217",
      "low": "4.77",
      "close": "4.83",
      "volume": "167487"
    },
    {
      "date": "2021-09-30",
      "open": "4.90",
      "high": "5.13",
      "low": "4.76",
      "close": "5.01",
      "volume": "152920"
    },
    {
      "date": "2021-10-01",
      "open": "4.96",
      "high": "5.15",
      "low": "4.96",
      "close": "5.11",
      "volume": "152092"
    },
    {
      "date": "2021-10-04",
      "open": "5.16",
      "high": "5.21",
      "low": "5.01",
      "close": "5.12",
      "volume": "124678"
    },
    {
      "date": "2021-10-05",
      "open": "5.11",
      "high": "5.12",
      "low": "4.75",
      "close": "5.01",
      "volume": "159730"
    },
    {
      "date": "2021-10-06",
      "open": "4.99",
      "high": "4.99",
      "low": "4.7587",
      "close": "4.90",
      "volume": "109377"
    },
    {
      "date": "2021-10-07",
      "open": "4.90",
      "high": "5.18",
      "low": "4.87",
      "close": "5.03",
      "volume": "120124"
    },
    {
      "date": "2021-10-08",
      "open": "5.09",
      "high": "5.09",
      "low": "4.90",
      "close": "4.98",
      "volume": "79919"
    },
    {
      "date": "2021-10-11",
      "open": "5.00",
      "high": "5.26",
      "low": "4.9771",
      "close": "5.18",
      "volume": "84361"
    },
    {
      "date": "2021-10-12",
      "open": "5.20",
      "high": "5.32",
      "low": "5.20",
      "close": "5.27",
      "volume": "59059"
    },
    {
      "date": "2021-10-13",
      "open": "5.22",
      "high": "5.48",
      "low": "5.22",
      "close": "5.36",
      "volume": "102893"
    },
    {
      "date": "2021-10-14",
      "open": "5.38",
      "high": "5.56",
      "low": "5.26",
      "close": "5.28",
      "volume": "68267"
    },
    {
      "date": "2021-10-15",
      "open": "5.37",
      "high": "5.37",
      "low": "5.1001",
      "close": "5.15",
      "volume": "76482"
    },
    {
      "date": "2021-10-18",
      "open": "5.12",
      "high": "5.169",
      "low": "4.89",
      "close": "5.06",
      "volume": "135052"
    },
    {
      "date": "2021-10-19",
      "open": "5.11",
      "high": "5.18",
      "low": "5.01",
      "close": "5.16",
      "volume": "113768"
    },
    {
      "date": "2021-10-20",
      "open": "5.19",
      "high": "5.2699",
      "low": "5.1197",
      "close": "5.20",
      "volume": "37209"
    },
    {
      "date": "2021-10-21",
      "open": "5.18",
      "high": "5.3545",
      "low": "5.04",
      "close": "5.06",
      "volume": "59334"
    },
    {
      "date": "2021-10-22",
      "open": "5.09",
      "high": "5.1298",
      "low": "4.90",
      "close": "4.98",
      "volume": "121244"
    },
    {
      "date": "2021-10-25",
      "open": "4.99",
      "high": "5.09",
      "low": "4.99",
      "close": "5.08",
      "volume": "159064"
    },
    {
      "date": "2021-10-26",
      "open": "5.05",
      "high": "5.23",
      "low": "4.96",
      "close": "5.19",
      "volume": "67275"
    },
    {
      "date": "2021-10-27",
      "open": "5.21",
      "high": "5.23",
      "low": "5.1386",
      "close": "5.15",
      "volume": "44414"
    },
    {
      "date": "2021-10-28",
      "open": "5.16",
      "high": "5.29",
      "low": "5.0604",
      "close": "5.25",
      "volume": "55112"
    },
    {
      "date": "2021-10-29",
      "open": "5.21",
      "high": "5.23",
      "low": "5.05",
      "close": "5.16",
      "volume": "82044"
    },
    {
      "date": "2021-11-01",
      "open": "5.17",
      "high": "5.35",
      "low": "5.1401",
      "close": "5.23",
      "volume": "94711"
    },
    {
      "date": "2021-11-02",
      "open": "5.23",
      "high": "5.36",
      "low": "5.22",
      "close": "5.35",
      "volume": "28502"
    },
    {
      "date": "2021-11-03",
      "open": "5.31",
      "high": "5.7024",
      "low": "5.31",
      "close": "5.54",
      "volume": "270351"
    },
    {
      "date": "2021-11-04",
      "open": "5.52",
      "high": "5.56",
      "low": "5.37",
      "close": "5.46",
      "volume": "76357"
    },
    {
      "date": "2021-11-05",
      "open": "5.49",
      "high": "5.66",
      "low": "5.44",
      "close": "5.64",
      "volume": "77393"
    },
    {
      "date": "2021-11-08",
      "open": "5.64",
      "high": "5.68",
      "low": "5.44",
      "close": "5.54",
      "volume": "66342"
    },
    {
      "date": "2021-11-09",
      "open": "5.52",
      "high": "5.52",
      "low": "5.32",
      "close": "5.39",
      "volume": "52305"
    },
    {
      "date": "2021-11-10",
      "open": "5.39",
      "high": "5.42",
      "low": "5.25",
      "close": "5.28",
      "volume": "50140"
    },
    {
      "date": "2021-11-11",
      "open": "5.29",
      "high": "5.39",
      "low": "5.06",
      "close": "5.28",
      "volume": "118814"
    },
    {
      "date": "2021-11-12",
      "open": "5.26",
      "high": "5.46",
      "low": "5.08",
      "close": "5.40",
      "volume": "76427"
    },
    {
      "date": "2021-11-15",
      "open": "5.26",
      "high": "5.41",
      "low": "5.15",
      "close": "5.20",
      "volume": "84598"
    },
    {
      "date": "2021-11-16",
      "open": "5.20",
      "high": "5.26",
      "low": "5.00",
      "close": "5.11",
      "volume": "153151"
    },
    {
      "date": "2021-11-17",
      "open": "5.08",
      "high": "5.79",
      "low": "5.0164",
      "close": "5.41",
      "volume": "316283"
    },
    {
      "date": "2021-11-18",
      "open": "5.54",
      "high": "5.649",
      "low": "5.37",
      "close": "5.50",
      "volume": "177278"
    },
    {
      "date": "2021-11-19",
      "open": "5.55",
      "high": "5.65",
      "low": "5.30",
      "close": "5.35",
      "volume": "140439"
    },
    {
      "date": "2021-11-22",
      "open": "5.42",
      "high": "5.45",
      "low": "5.16",
      "close": "5.18",
      "volume": "125795"
    },
    {
      "date": "2021-11-23",
      "open": "5.23",
      "high": "5.28",
      "low": "5.05",
      "close": "5.26",
      "volume": "97874"
    },
    {
      "date": "2021-11-24",
      "open": "5.25",
      "high": "5.43",
      "low": "5.20",
      "close": "5.43",
      "volume": "62392"
    },
    {
      "date": "2021-11-26",
      "open": "5.36",
      "high": "5.4309",
      "low": "5.13",
      "close": "5.16",
      "volume": "55167"
    },
    {
      "date": "2021-11-29",
      "open": "5.28",
      "high": "5.29",
      "low": "5.02",
      "close": "5.05",
      "volume": "83769"
    },
    {
      "date": "2021-11-30",
      "open": "5.02",
      "high": "5.12",
      "low": "4.90",
      "close": "5.08",
      "volume": "123138"
    },
    {
      "date": "2021-12-01",
      "open": "5.19",
      "high": "5.19",
      "low": "4.90",
      "close": "4.90",
      "volume": "80227"
    },
    {
      "date": "2021-12-02",
      "open": "4.89",
      "high": "5.18",
      "low": "4.8725",
      "close": "5.14",
      "volume": "145711"
    },
    {
      "date": "2021-12-03",
      "open": "5.18",
      "high": "5.18",
      "low": "4.93",
      "close": "5.00",
      "volume": "307986"
    },
    {
      "date": "2021-12-06",
      "open": "5.04",
      "high": "5.16",
      "low": "4.93",
      "close": "5.03",
      "volume": "161295"
    },
    {
      "date": "2021-12-07",
      "open": "5.09",
      "high": "5.30",
      "low": "5.0483",
      "close": "5.24",
      "volume": "119393"
    },
    {
      "date": "2021-12-08",
      "open": "5.26",
      "high": "5.26",
      "low": "5.11",
      "close": "5.12",
      "volume": "73203"
    },
    {
      "date": "2021-12-09",
      "open": "5.07",
      "high": "5.13",
      "low": "4.87",
      "close": "4.90",
      "volume": "92846"
    },
    {
      "date": "2021-12-10",
      "open": "4.95",
      "high": "5.2196",
      "low": "4.815",
      "close": "4.96",
      "volume": "233217"
    },
    {
      "date": "2021-12-13",
      "open": "5.05",
      "high": "5.07",
      "low": "4.59",
      "close": "4.72",
      "volume": "114001"
    },
    {
      "date": "2021-12-14",
      "open": "4.66",
      "high": "4.82",
      "low": "4.58",
      "close": "4.63",
      "volume": "99009"
    },
    {
      "date": "2021-12-15",
      "open": "4.66",
      "high": "4.81",
      "low": "4.4199",
      "close": "4.75",
      "volume": "120666"
    },
    {
      "date": "2021-12-16",
      "open": "4.77",
      "high": "4.85",
      "low": "4.65",
      "close": "4.73",
      "volume": "80050"
    },
    {
      "date": "2021-12-17",
      "open": "4.70",
      "high": "5.03",
      "low": "4.54",
      "close": "4.98",
      "volume": "386683"
    },
    {
      "date": "2021-12-20",
      "open": "2.79",
      "high": "2.9935",
      "low": "2.42",
      "close": "2.59",
      "volume": "1689336"
    },
    {
      "date": "2021-12-21",
      "open": "2.59",
      "high": "2.68",
      "low": "2.40",
      "close": "2.45",
      "volume": "592439"
    },
    {
      "date": "2021-12-22",
      "open": "2.33",
      "high": "2.70",
      "low": "2.23",
      "close": "2.64",
      "volume": "679156"
    },
    {
      "date": "2021-12-23",
      "open": "2.64",
      "high": "3.14",
      "low": "2.62",
      "close": "3.03",
      "volume": "605442"
    },
    {
      "date": "2021-12-27",
      "open": "3.07",
      "high": "3.07",
      "low": "2.685",
      "close": "2.70",
      "volume": "294960"
    },
    {
      "date": "2021-12-28",
      "open": "2.66",
      "high": "2.90",
      "low": "2.65",
      "close": "2.75",
      "volume": "273533"
    },
    {
      "date": "2021-12-29",
      "open": "2.73",
      "high": "2.73",
      "low": "2.46",
      "close": "2.61",
      "volume": "354146"
    },
    {
      "date": "2021-12-30",
      "open": "2.62",
      "high": "2.70",
      "low": "2.53",
      "close": "2.55",
      "volume": "286344"
    },
    {
      "date": "2021-12-31",
      "open": "2.53",
      "high": "2.77",
      "low": "2.53",
      "close": "2.69",
      "volume": "126830"
    },
    {
      "date": "2022-01-03",
      "open": "2.5909",
      "high": "2.87",
      "low": "2.5909",
      "close": "2.82",
      "volume": "80668"
    },
    {
      "date": "2022-01-04",
      "open": "2.81",
      "high": "2.85",
      "low": "2.78",
      "close": "2.80",
      "volume": "83256"
    },
    {
      "date": "2022-01-05",
      "open": "2.77",
      "high": "2.95",
      "low": "2.74",
      "close": "2.74",
      "volume": "184853"
    },
    {
      "date": "2022-01-06",
      "open": "2.64",
      "high": "2.69",
      "low": "2.5501",
      "close": "2.63",
      "volume": "88676"
    },
    {
      "date": "2022-01-07",
      "open": "2.66",
      "high": "2.72",
      "low": "2.62",
      "close": "2.67",
      "volume": "176303"
    },
    {
      "date": "2022-01-10",
      "open": "2.67",
      "high": "2.70",
      "low": "2.50",
      "close": "2.66",
      "volume": "157596"
    },
    {
      "date": "2022-01-11",
      "open": "2.68",
      "high": "2.70",
      "low": "2.60",
      "close": "2.62",
      "volume": "71303"
    },
    {
      "date": "2022-01-12",
      "open": "2.59",
      "high": "2.66",
      "low": "2.40",
      "close": "2.42",
      "volume": "160219"
    },
    {
      "date": "2022-01-13",
      "open": "2.32",
      "high": "2.43",
      "low": "2.30",
      "close": "2.36",
      "volume": "150269"
    },
    {
      "date": "2022-01-14",
      "open": "2.34",
      "high": "2.4109",
      "low": "2.28",
      "close": "2.39",
      "volume": "97529"
    },
    {
      "date": "2022-01-18",
      "open": "2.40",
      "high": "2.41",
      "low": "2.20",
      "close": "2.25",
      "volume": "163384"
    },
    {
      "date": "2022-01-19",
      "open": "2.27",
      "high": "2.3098",
      "low": "2.16",
      "close": "2.24",
      "volume": "78540"
    },
    {
      "date": "2022-01-20",
      "open": "2.23",
      "high": "2.4739",
      "low": "2.22",
      "close": "2.23",
      "volume": "174360"
    },
    {
      "date": "2022-01-21",
      "open": "2.19",
      "high": "2.23",
      "low": "2.06",
      "close": "2.06",
      "volume": "159654"
    },
    {
      "date": "2022-01-24",
      "open": "2.05",
      "high": "2.14",
      "low": "1.875",
      "close": "2.09",
      "volume": "153968"
    },
    {
      "date": "2022-01-25",
      "open": "2.08",
      "high": "2.1125",
      "low": "1.96",
      "close": "2.08",
      "volume": "436622"
    },
    {
      "date": "2022-01-26",
      "open": "2.08",
      "high": "2.16",
      "low": "2.00",
      "close": "2.03",
      "volume": "146096"
    },
    {
      "date": "2022-01-27",
      "open": "2.03",
      "high": "2.04",
      "low": "1.95",
      "close": "2.00",
      "volume": "164106"
    },
    {
      "date": "2022-01-28",
      "open": "1.98",
      "high": "2.07",
      "low": "1.92",
      "close": "2.07",
      "volume": "258679"
    },
    {
      "date": "2022-01-31",
      "open": "2.04",
      "high": "2.235",
      "low": "2.04",
      "close": "2.20",
      "volume": "134944"
    },
    {
      "date": "2022-02-01",
      "open": "2.16",
      "high": "2.37",
      "low": "2.16",
      "close": "2.29",
      "volume": "104514"
    },
    {
      "date": "2022-02-02",
      "open": "2.33",
      "high": "2.36",
      "low": "2.24",
      "close": "2.32",
      "volume": "127946"
    },
    {
      "date": "2022-02-03",
      "open": "2.26",
      "high": "2.28",
      "low": "2.08",
      "close": "2.11",
      "volume": "89950"
    },
    {
      "date": "2022-02-04",
      "open": "2.10",
      "high": "2.11",
      "low": "2.00",
      "close": "2.06",
      "volume": "116627"
    },
    {
      "date": "2022-02-07",
      "open": "2.09",
      "high": "2.25",
      "low": "2.00",
      "close": "2.18",
      "volume": "186364"
    },
    {
      "date": "2022-02-08",
      "open": "2.24",
      "high": "2.31",
      "low": "2.08",
      "close": "2.15",
      "volume": "48248"
    },
    {
      "date": "2022-02-09",
      "open": "2.21",
      "high": "2.25",
      "low": "2.1574",
      "close": "2.22",
      "volume": "324057"
    },
    {
      "date": "2022-02-10",
      "open": "2.17",
      "high": "2.40",
      "low": "2.17",
      "close": "2.20",
      "volume": "138260"
    },
    {
      "date": "2022-02-11",
      "open": "2.18",
      "high": "2.30",
      "low": "2.11",
      "close": "2.12",
      "volume": "161193"
    },
    {
      "date": "2022-02-14",
      "open": "2.13",
      "high": "2.21",
      "low": "2.00",
      "close": "2.03",
      "volume": "127314"
    },
    {
      "date": "2022-02-15",
      "open": "2.03",
      "high": "2.08",
      "low": "2.00",
      "close": "2.02",
      "volume": "75291"
    },
    {
      "date": "2022-02-16",
      "open": "2.02",
      "high": "2.15",
      "low": "2.00",
      "close": "2.13",
      "volume": "175509"
    },
    {
      "date": "2022-02-17",
      "open": "2.11",
      "high": "2.12",
      "low": "2.00",
      "close": "2.00",
      "volume": "209101"
    },
    {
      "date": "2022-02-18",
      "open": "2.01",
      "high": "2.06",
      "low": "2.01",
      "close": "2.03",
      "volume": "89877"
    },
    {
      "date": "2022-02-22",
      "open": "2.16",
      "high": "2.25",
      "low": "2.01",
      "close": "2.18",
      "volume": "139020"
    },
    {
      "date": "2022-02-23",
      "open": "2.22",
      "high": "2.22",
      "low": "2.03",
      "close": "2.07",
      "volume": "79571"
    },
    {
      "date": "2022-02-24",
      "open": "2.04",
      "high": "2.49",
      "low": "2.03",
      "close": "2.46",
      "volume": "388860"
    },
    {
      "date": "2022-02-25",
      "open": "2.45",
      "high": "2.50",
      "low": "2.34",
      "close": "2.48",
      "volume": "136758"
    },
    {
      "date": "2022-02-28",
      "open": "2.50",
      "high": "2.7901",
      "low": "2.45",
      "close": "2.74",
      "volume": "200338"
    },
    {
      "date": "2022-03-01",
      "open": "2.88",
      "high": "3.22",
      "low": "2.74",
      "close": "3.20",
      "volume": "242318"
    },
    {
      "date": "2022-03-02",
      "open": "3.22",
      "high": "3.42",
      "low": "2.93",
      "close": "3.04",
      "volume": "193884"
    },
    {
      "date": "2022-03-03",
      "open": "3.08",
      "high": "3.08",
      "low": "2.8333",
      "close": "2.87",
      "volume": "65149"
    },
    {
      "date": "2022-03-04",
      "open": "2.87",
      "high": "3.04",
      "low": "2.72",
      "close": "2.76",
      "volume": "55853"
    },
    {
      "date": "2022-03-07",
      "open": "2.78",
      "high": "2.87",
      "low": "2.73",
      "close": "2.84",
      "volume": "71701"
    },
    {
      "date": "2022-03-08",
      "open": "2.84",
      "high": "2.89",
      "low": "2.73",
      "close": "2.78",
      "volume": "41389"
    },
    {
      "date": "2022-03-09",
      "open": "2.83",
      "high": "3.10",
      "low": "2.82",
      "close": "3.10",
      "volume": "72393"
    },
    {
      "date": "2022-03-10",
      "open": "3.08",
      "high": "3.08",
      "low": "2.84",
      "close": "2.96",
      "volume": "122013"
    },
    {
      "date": "2022-03-11",
      "open": "2.96",
      "high": "2.96",
      "low": "2.68",
      "close": "2.79",
      "volume": "60666"
    },
    {
      "date": "2022-03-14",
      "open": "2.81",
      "high": "2.81",
      "low": "2.58",
      "close": "2.78",
      "volume": "52720"
    },
    {
      "date": "2022-03-15",
      "open": "2.83",
      "high": "2.83",
      "low": "2.69",
      "close": "2.77",
      "volume": "45324"
    },
    {
      "date": "2022-03-16",
      "open": "2.88",
      "high": "2.90",
      "low": "2.69",
      "close": "2.90",
      "volume": "67631"
    },
    {
      "date": "2022-03-17",
      "open": "2.89",
      "high": "3.15",
      "low": "2.89",
      "close": "3.13",
      "volume": "60186"
    },
    {
      "date": "2022-03-18",
      "open": "3.13",
      "high": "3.312",
      "low": "2.87",
      "close": "3.14",
      "volume": "184993"
    },
    {
      "date": "2022-03-21",
      "open": "3.14",
      "high": "3.25",
      "low": "2.98",
      "close": "3.25",
      "volume": "68669"
    },
    {
      "date": "2022-03-22",
      "open": "3.26",
      "high": "3.47",
      "low": "3.16",
      "close": "3.45",
      "volume": "81639"
    },
    {
      "date": "2022-03-23",
      "open": "3.44",
      "high": "3.44",
      "low": "3.005",
      "close": "3.04",
      "volume": "99844"
    },
    {
      "date": "2022-03-24",
      "open": "3.03",
      "high": "3.08",
      "low": "3.02",
      "close": "3.04",
      "volume": "34442"
    },
    {
      "date": "2022-03-25",
      "open": "3.03",
      "high": "3.03",
      "low": "2.75",
      "close": "2.84",
      "volume": "180031"
    },
    {
      "date": "2022-03-28",
      "open": "2.76",
      "high": "2.90",
      "low": "2.62",
      "close": "2.71",
      "volume": "114903"
    },
    {
      "date": "2022-03-29",
      "open": "2.75",
      "high": "2.83",
      "low": "2.69",
      "close": "2.72",
      "volume": "57891"
    },
    {
      "date": "2022-03-30",
      "open": "2.77",
      "high": "2.77",
      "low": "2.55",
      "close": "2.58",
      "volume": "82280"
    },
    {
      "date": "2022-03-31",
      "open": "2.53",
      "high": "2.6299",
      "low": "2.40",
      "close": "2.45",
      "volume": "83008"
    },
    {
      "date": "2022-04-01",
      "open": "2.46",
      "high": "2.80",
      "low": "2.36",
      "close": "2.37",
      "volume": "79808"
    },
    {
      "date": "2022-04-04",
      "open": "2.38",
      "high": "2.4597",
      "low": "2.35",
      "close": "2.38",
      "volume": "38046"
    },
    {
      "date": "2022-04-05",
      "open": "2.37",
      "high": "2.46",
      "low": "2.31",
      "close": "2.33",
      "volume": "49216"
    },
    {
      "date": "2022-04-06",
      "open": "2.35",
      "high": "2.37",
      "low": "2.23",
      "close": "2.29",
      "volume": "83485"
    },
    {
      "date": "2022-04-07",
      "open": "2.327",
      "high": "2.39",
      "low": "2.15",
      "close": "2.21",
      "volume": "118348"
    },
    {
      "date": "2022-04-08",
      "open": "2.16",
      "high": "2.29",
      "low": "2.16",
      "close": "2.21",
      "volume": "67164"
    },
    {
      "date": "2022-04-11",
      "open": "2.21",
      "high": "2.23",
      "low": "2.14",
      "close": "2.17",
      "volume": "67735"
    },
    {
      "date": "2022-04-12",
      "open": "2.15",
      "high": "2.30",
      "low": "2.15",
      "close": "2.20",
      "volume": "65186"
    },
    {
      "date": "2022-04-13",
      "open": "2.18",
      "high": "2.25",
      "low": "2.12",
      "close": "2.22",
      "volume": "144863"
    },
    {
      "date": "2022-04-14",
      "open": "2.22",
      "high": "2.22",
      "low": "2.17",
      "close": "2.17",
      "volume": "51906"
    },
    {
      "date": "2022-04-18",
      "open": "2.20",
      "high": "2.21",
      "low": "2.04",
      "close": "2.08",
      "volume": "144789"
    },
    {
      "date": "2022-04-19",
      "open": "2.08",
      "high": "2.09",
      "low": "2.01",
      "close": "2.06",
      "volume": "131352"
    },
    {
      "date": "2022-04-20",
      "open": "2.12",
      "high": "2.12",
      "low": "2.04",
      "close": "2.07",
      "volume": "28937"
    },
    {
      "date": "2022-04-21",
      "open": "2.13",
      "high": "2.17",
      "low": "2.05",
      "close": "2.05",
      "volume": "114855"
    },
    {
      "date": "2022-04-22",
      "open": "2.06",
      "high": "2.095",
      "low": "1.93",
      "close": "1.99",
      "volume": "139462"
    },
    {
      "date": "2022-04-25",
      "open": "2.01",
      "high": "2.025",
      "low": "1.91",
      "close": "1.93",
      "volume": "119807"
    },
    {
      "date": "2022-04-26",
      "open": "1.89",
      "high": "1.895",
      "low": "1.71",
      "close": "1.77",
      "volume": "144654"
    },
    {
      "date": "2022-04-27",
      "open": "1.79",
      "high": "1.80",
      "low": "1.76",
      "close": "1.765",
      "volume": "91192"
    },
    {
      "date": "2022-04-28",
      "open": "1.80",
      "high": "1.80",
      "low": "1.58",
      "close": "1.66",
      "volume": "87614"
    },
    {
      "date": "2022-04-29",
      "open": "1.65",
      "high": "1.66",
      "low": "1.58",
      "close": "1.59",
      "volume": "66144"
    },
    {
      "date": "2022-05-02",
      "open": "1.58",
      "high": "1.62",
      "low": "1.43",
      "close": "1.44",
      "volume": "175209"
    },
    {
      "date": "2022-05-03",
      "open": "1.44",
      "high": "1.46",
      "low": "1.44",
      "close": "1.46",
      "volume": "54647"
    },
    {
      "date": "2022-05-04",
      "open": "1.50",
      "high": "1.50",
      "low": "1.24",
      "close": "1.30",
      "volume": "274976"
    },
    {
      "date": "2022-05-05",
      "open": "1.34",
      "high": "1.34",
      "low": "1.2001",
      "close": "1.22",
      "volume": "106112"
    },
    {
      "date": "2022-05-06",
      "open": "1.22",
      "high": "1.25",
      "low": "1.11",
      "close": "1.12",
      "volume": "193078"
    },
    {
      "date": "2022-05-09",
      "open": "1.16",
      "high": "1.17",
      "low": "1.0401",
      "close": "1.08",
      "volume": "127023"
    },
    {
      "date": "2022-05-10",
      "open": "1.07",
      "high": "1.17",
      "low": "1.07",
      "close": "1.12",
      "volume": "135696"
    },
    {
      "date": "2022-05-11",
      "open": "1.12",
      "high": "1.12",
      "low": "1.02",
      "close": "1.02",
      "volume": "188592"
    },
    {
      "date": "2022-05-12",
      "open": "1.02",
      "high": "1.20",
      "low": "1.01",
      "close": "1.18",
      "volume": "263088"
    },
    {
      "date": "2022-05-13",
      "open": "1.20",
      "high": "1.2911",
      "low": "1.11",
      "close": "1.13",
      "volume": "106090"
    },
    {
      "date": "2022-05-16",
      "open": "1.13",
      "high": "1.13",
      "low": "1.04",
      "close": "1.05",
      "volume": "86343"
    },
    {
      "date": "2022-05-17",
      "open": "1.06",
      "high": "1.085",
      "low": "1.04",
      "close": "1.06",
      "volume": "83101"
    },
    {
      "date": "2022-05-18",
      "open": "1.02",
      "high": "1.03",
      "low": "1.00",
      "close": "1.01",
      "volume": "62548"
    },
    {
      "date": "2022-05-19",
      "open": "1.01",
      "high": "1.04",
      "low": "1.01",
      "close": "1.02",
      "volume": "76344"
    },
    {
      "date": "2022-05-20",
      "open": "1.03",
      "high": "1.05",
      "low": "0.9901",
      "close": "1.03",
      "volume": "62532"
    },
    {
      "date": "2022-05-23",
      "open": "1.04",
      "high": "1.08",
      "low": "0.95",
      "close": "0.9655",
      "volume": "88567"
    },
    {
      "date": "2022-05-24",
      "open": "0.98",
      "high": "1.12",
      "low": "0.95",
      "close": "0.9701",
      "volume": "87614"
    },
    {
      "date": "2022-05-25",
      "open": "0.96",
      "high": "0.9999",
      "low": "0.8801",
      "close": "0.923",
      "volume": "122269"
    },
    {
      "date": "2022-05-26",
      "open": "0.9607",
      "high": "0.983",
      "low": "0.92",
      "close": "0.9504",
      "volume": "96720"
    },
    {
      "date": "2022-05-27",
      "open": "1.05",
      "high": "1.14",
      "low": "0.9377",
      "close": "1.11",
      "volume": "137948"
    },
    {
      "date": "2022-05-31",
      "open": "1.14",
      "high": "1.45",
      "low": "1.082",
      "close": "1.33",
      "volume": "170194"
    },
    {
      "date": "2022-06-01",
      "open": "1.38",
      "high": "1.42",
      "low": "1.17",
      "close": "1.33",
      "volume": "165599"
    },
    {
      "date": "2022-06-02",
      "open": "1.35",
      "high": "1.35",
      "low": "1.17",
      "close": "1.18",
      "volume": "164006"
    },
    {
      "date": "2022-06-03",
      "open": "1.17",
      "high": "1.18",
      "low": "1.12",
      "close": "1.13",
      "volume": "74391"
    },
    {
      "date": "2022-06-06",
      "open": "1.13",
      "high": "1.18",
      "low": "0.9462",
      "close": "0.99",
      "volume": "318165"
    },
    {
      "date": "2022-06-07",
      "open": "0.99",
      "high": "1.02",
      "low": "0.99",
      "close": "1.02",
      "volume": "139547"
    },
    {
      "date": "2022-06-08",
      "open": "1.00",
      "high": "1.03",
      "low": "0.99",
      "close": "1.01",
      "volume": "123336"
    },
    {
      "date": "2022-06-09",
      "open": "1.00",
      "high": "1.08",
      "low": "1.00",
      "close": "1.06",
      "volume": "159680"
    },
    {
      "date": "2022-06-10",
      "open": "1.02",
      "high": "1.04",
      "low": "0.9201",
      "close": "0.958",
      "volume": "131089"
    },
    {
      "date": "2022-06-13",
      "open": "0.96",
      "high": "0.96",
      "low": "0.9275",
      "close": "0.9345",
      "volume": "100601"
    },
    {
      "date": "2022-06-14",
      "open": "0.92",
      "high": "0.9837",
      "low": "0.92",
      "close": "0.9422",
      "volume": "125952"
    },
    {
      "date": "2022-06-15",
      "open": "1.00",
      "high": "1.00",
      "low": "0.9311",
      "close": "0.9865",
      "volume": "38319"
    },
    {
      "date": "2022-06-16",
      "open": "0.9893",
      "high": "1.03",
      "low": "0.945",
      "close": "0.985",
      "volume": "105918"
    },
    {
      "date": "2022-06-17",
      "open": "0.9986",
      "high": "1.03",
      "low": "0.98",
      "close": "0.9801",
      "volume": "138711"
    },
    {
      "date": "2022-06-21",
      "open": "0.9837",
      "high": "1.07",
      "low": "0.91",
      "close": "1.00",
      "volume": "363271"
    },
    {
      "date": "2022-06-22",
      "open": "1.00",
      "high": "1.08",
      "low": "0.93",
      "close": "1.08",
      "volume": "269429"
    },
    {
      "date": "2022-06-23",
      "open": "1.08",
      "high": "1.15",
      "low": "1.06",
      "close": "1.13",
      "volume": "1077506"
    },
    {
      "date": "2022-06-24",
      "open": "1.11",
      "high": "1.205",
      "low": "1.06",
      "close": "1.14",
      "volume": "2628505"
    },
    {
      "date": "2022-06-27",
      "open": "1.14",
      "high": "1.14",
      "low": "0.997",
      "close": "1.02",
      "volume": "209479"
    },
    {
      "date": "2022-06-28",
      "open": "1.03",
      "high": "1.0763",
      "low": "1.00",
      "close": "1.06",
      "volume": "78216"
    },
    {
      "date": "2022-06-29",
      "open": "1.05",
      "high": "1.05",
      "low": "0.9658",
      "close": "0.9665",
      "volume": "290609"
    },
    {
      "date": "2022-06-30",
      "open": "0.97",
      "high": "1.02",
      "low": "0.9447",
      "close": "1.00",
      "volume": "96425"
    },
    {
      "date": "2022-07-01",
      "open": "1.00",
      "high": "1.00",
      "low": "0.93",
      "close": "0.9499",
      "volume": "91500"
    },
    {
      "date": "2022-07-05",
      "open": "0.938",
      "high": "0.9975",
      "low": "0.93",
      "close": "0.9922",
      "volume": "81259"
    },
    {
      "date": "2022-07-06",
      "open": "0.99",
      "high": "1.04",
      "low": "0.986",
      "close": "0.999",
      "volume": "21642"
    },
    {
      "date": "2022-07-07",
      "open": "1.02",
      "high": "1.04",
      "low": "0.959",
      "close": "1.02",
      "volume": "97216"
    },
    {
      "date": "2022-07-08",
      "open": "1.01",
      "high": "1.02",
      "low": "0.9703",
      "close": "1.02",
      "volume": "29205"
    },
    {
      "date": "2022-07-11",
      "open": "1.03",
      "high": "1.0352",
      "low": "0.9575",
      "close": "1.00",
      "volume": "35977"
    },
    {
      "date": "2022-07-12",
      "open": "1.00",
      "high": "1.01",
      "low": "0.9025",
      "close": "0.9212",
      "volume": "139312"
    },
    {
      "date": "2022-07-13",
      "open": "0.9104",
      "high": "0.9554",
      "low": "0.9021",
      "close": "0.9524",
      "volume": "37808"
    },
    {
      "date": "2022-07-14",
      "open": "0.95",
      "high": "0.9975",
      "low": "0.929",
      "close": "0.98",
      "volume": "33185"
    },
    {
      "date": "2022-07-15",
      "open": "0.99",
      "high": "1.10",
      "low": "0.953",
      "close": "1.10",
      "volume": "117059"
    },
    {
      "date": "2022-07-18",
      "open": "1.11",
      "high": "1.12",
      "low": "1.08",
      "close": "1.11",
      "volume": "43936"
    },
    {
      "date": "2022-07-19",
      "open": "1.11",
      "high": "1.125",
      "low": "1.0801",
      "close": "1.12",
      "volume": "14056"
    },
    {
      "date": "2022-07-20",
      "open": "1.10",
      "high": "1.18",
      "low": "1.10",
      "close": "1.17",
      "volume": "44618"
    },
    {
      "date": "2022-07-21",
      "open": "1.169",
      "high": "1.17",
      "low": "1.12",
      "close": "1.13",
      "volume": "16390"
    },
    {
      "date": "2022-07-22",
      "open": "1.18",
      "high": "1.18",
      "low": "1.05",
      "close": "1.07",
      "volume": "41092"
    },
    {
      "date": "2022-07-25",
      "open": "1.05",
      "high": "1.10",
      "low": "1.05",
      "close": "1.07",
      "volume": "34549"
    },
    {
      "date": "2022-07-26",
      "open": "1.05",
      "high": "1.08",
      "low": "1.00",
      "close": "1.05",
      "volume": "74591"
    },
    {
      "date": "2022-07-27",
      "open": "1.05",
      "high": "1.08",
      "low": "1.04",
      "close": "1.06",
      "volume": "58855"
    },
    {
      "date": "2022-07-28",
      "open": "1.05",
      "high": "1.07",
      "low": "1.02",
      "close": "1.02",
      "volume": "45460"
    },
    {
      "date": "2022-07-29",
      "open": "1.05",
      "high": "1.05",
      "low": "1.00",
      "close": "1.01",
      "volume": "62320"
    },
    {
      "date": "2022-08-01",
      "open": "1.02",
      "high": "1.02",
      "low": "1.00",
      "close": "1.00",
      "volume": "57809"
    },
    {
      "date": "2022-08-02",
      "open": "1.00",
      "high": "1.01",
      "low": "0.95",
      "close": "0.97",
      "volume": "164421"
    },
    {
      "date": "2022-08-03",
      "open": "1.04",
      "high": "1.04",
      "low": "0.927",
      "close": "0.9506",
      "volume": "140970"
    },
    {
      "date": "2022-08-04",
      "open": "1.02",
      "high": "1.11",
      "low": "0.94",
      "close": "0.94",
      "volume": "202407"
    },
    {
      "date": "2022-08-05",
      "open": "0.969",
      "high": "0.97",
      "low": "0.888",
      "close": "0.8911",
      "volume": "207920"
    },
    {
      "date": "2022-08-08",
      "open": "0.9578",
      "high": "1.01",
      "low": "0.95",
      "close": "1.00",
      "volume": "80398"
    },
    {
      "date": "2022-08-09",
      "open": "1.00",
      "high": "1.02",
      "low": "0.91",
      "close": "0.966",
      "volume": "228584"
    },
    {
      "date": "2022-08-10",
      "open": "0.9294",
      "high": "1.06",
      "low": "0.9294",
      "close": "1.04",
      "volume": "81155"
    },
    {
      "date": "2022-08-11",
      "open": "1.06",
      "high": "1.12",
      "low": "1.06",
      "close": "1.09",
      "volume": "71745"
    },
    {
      "date": "2022-08-12",
      "open": "1.07",
      "high": "1.10",
      "low": "1.04",
      "close": "1.06",
      "volume": "98390"
    },
    {
      "date": "2022-08-15",
      "open": "1.09",
      "high": "1.09",
      "low": "1.04",
      "close": "1.06",
      "volume": "36388"
    },
    {
      "date": "2022-08-16",
      "open": "1.05",
      "high": "1.05",
      "low": "1.01",
      "close": "1.01",
      "volume": "35358"
    },
    {
      "date": "2022-08-17",
      "open": "1.00",
      "high": "1.05",
      "low": "0.97",
      "close": "0.9816",
      "volume": "54321"
    },
    {
      "date": "2022-08-18",
      "open": "0.9932",
      "high": "1.06",
      "low": "0.98",
      "close": "1.00",
      "volume": "2993779"
    },
    {
      "date": "2022-08-19",
      "open": "1.30",
      "high": "1.30",
      "low": "1.085",
      "close": "1.10",
      "volume": "16131750"
    },
    {
      "date": "2022-08-22",
      "open": "1.44",
      "high": "1.74",
      "low": "1.21",
      "close": "1.63",
      "volume": "68021810"
    },
    {
      "date": "2022-08-23",
      "open": "1.43",
      "high": "1.56",
      "low": "1.34",
      "close": "1.53",
      "volume": "10030910"
    },
    {
      "date": "2022-08-24",
      "open": "1.48",
      "high": "1.53",
      "low": "1.28",
      "close": "1.30",
      "volume": "4506969"
    },
    {
      "date": "2022-08-25",
      "open": "1.34",
      "high": "1.34",
      "low": "1.16",
      "close": "1.18",
      "volume": "2986290"
    },
    {
      "date": "2022-08-26",
      "open": "1.18",
      "high": "1.29",
      "low": "1.13",
      "close": "1.22",
      "volume": "2681137"
    },
    {
      "date": "2022-08-29",
      "open": "1.22",
      "high": "1.2499",
      "low": "1.05",
      "close": "1.09",
      "volume": "2402237"
    },
    {
      "date": "2022-08-30",
      "open": "1.08",
      "high": "1.21",
      "low": "1.05",
      "close": "1.17",
      "volume": "1560562"
    },
    {
      "date": "2022-08-31",
      "open": "1.16",
      "high": "1.25",
      "low": "1.1201",
      "close": "1.20",
      "volume": "1111957"
    },
    {
      "date": "2022-09-01",
      "open": "1.21",
      "high": "1.32",
      "low": "1.16",
      "close": "1.30",
      "volume": "1371915"
    },
    {
      "date": "2022-09-02",
      "open": "1.26",
      "high": "1.2902",
      "low": "1.21",
      "close": "1.28",
      "volume": "811594"
    },
    {
      "date": "2022-09-06",
      "open": "1.27",
      "high": "1.2792",
      "low": "1.10",
      "close": "1.11",
      "volume": "1090962"
    },
    {
      "date": "2022-09-07",
      "open": "1.09",
      "high": "1.15",
      "low": "1.07",
      "close": "1.14",
      "volume": "452157"
    },
    {
      "date": "2022-09-08",
      "open": "1.13",
      "high": "1.26",
      "low": "1.11",
      "close": "1.24",
      "volume": "649938"
    },
    {
      "date": "2022-09-09",
      "open": "1.28",
      "high": "1.33",
      "low": "1.21",
      "close": "1.29",
      "volume": "807566"
    },
    {
      "date": "2022-09-12",
      "open": "1.29",
      "high": "1.36",
      "low": "1.25",
      "close": "1.33",
      "volume": "668419"
    },
    {
      "date": "2022-09-13",
      "open": "1.32",
      "high": "1.42",
      "low": "1.29",
      "close": "1.38",
      "volume": "828906"
    },
    {
      "date": "2022-09-14",
      "open": "1.36",
      "high": "1.40",
      "low": "1.32",
      "close": "1.32",
      "volume": "576943"
    },
    {
      "date": "2022-09-15",
      "open": "1.32",
      "high": "1.44",
      "low": "1.32",
      "close": "1.39",
      "volume": "777548"
    },
    {
      "date": "2022-09-16",
      "open": "1.39",
      "high": "1.40",
      "low": "1.28",
      "close": "1.29",
      "volume": "1166582"
    },
    {
      "date": "2022-09-19",
      "open": "1.27",
      "high": "1.27",
      "low": "1.15",
      "close": "1.22",
      "volume": "559086"
    },
    {
      "date": "2022-09-20",
      "open": "1.20",
      "high": "1.41",
      "low": "1.20",
      "close": "1.35",
      "volume": "675670"
    },
    {
      "date": "2022-09-21",
      "open": "1.32",
      "high": "1.43",
      "low": "1.22",
      "close": "1.24",
      "volume": "1428633"
    },
    {
      "date": "2022-09-22",
      "open": "1.27",
      "high": "1.27",
      "low": "1.15",
      "close": "1.20",
      "volume": "410202"
    },
    {
      "date": "2022-09-23",
      "open": "1.20",
      "high": "1.29",
      "low": "1.17",
      "close": "1.22",
      "volume": "397106"
    },
    {
      "date": "2022-09-26",
      "open": "1.23",
      "high": "1.23",
      "low": "1.16",
      "close": "1.21",
      "volume": "287840"
    },
    {
      "date": "2022-09-27",
      "open": "1.20",
      "high": "1.23",
      "low": "1.18",
      "close": "1.21",
      "volume": "133343"
    },
    {
      "date": "2022-09-28",
      "open": "1.19",
      "high": "1.26",
      "low": "1.18",
      "close": "1.21",
      "volume": "296568"
    },
    {
      "date": "2022-09-29",
      "open": "1.22",
      "high": "1.22",
      "low": "1.15",
      "close": "1.15",
      "volume": "134429"
    },
    {
      "date": "2022-09-30",
      "open": "1.15",
      "high": "1.2373",
      "low": "1.14",
      "close": "1.19",
      "volume": "392486"
    },
    {
      "date": "2022-10-03",
      "open": "1.20",
      "high": "1.2376",
      "low": "1.17",
      "close": "1.21",
      "volume": "220853"
    },
    {
      "date": "2022-10-04",
      "open": "1.20",
      "high": "1.2595",
      "low": "1.16",
      "close": "1.18",
      "volume": "769656"
    },
    {
      "date": "2022-10-05",
      "open": "1.16",
      "high": "1.20",
      "low": "1.0255",
      "close": "1.06",
      "volume": "941838"
    },
    {
      "date": "2022-10-06",
      "open": "1.03",
      "high": "1.12",
      "low": "1.03",
      "close": "1.09",
      "volume": "276675"
    },
    {
      "date": "2022-10-07",
      "open": "1.09",
      "high": "1.11",
      "low": "1.00",
      "close": "1.02",
      "volume": "379836"
    },
    {
      "date": "2022-10-10",
      "open": "1.05",
      "high": "1.14",
      "low": "1.00",
      "close": "1.13",
      "volume": "514750"
    },
    {
      "date": "2022-10-11",
      "open": "1.13",
      "high": "1.1697",
      "low": "1.03",
      "close": "1.09",
      "volume": "463480"
    },
    {
      "date": "2022-10-12",
      "open": "1.12",
      "high": "1.19",
      "low": "1.0593",
      "close": "1.10",
      "volume": "403568"
    },
    {
      "date": "2022-10-13",
      "open": "1.08",
      "high": "1.17",
      "low": "1.06",
      "close": "1.10",
      "volume": "301104"
    },
    {
      "date": "2022-10-14",
      "open": "1.10",
      "high": "1.18",
      "low": "1.10",
      "close": "1.16",
      "volume": "251810"
    },
    {
      "date": "2022-10-17",
      "open": "1.20",
      "high": "1.25",
      "low": "1.18",
      "close": "1.24",
      "volume": "236369"
    },
    {
      "date": "2022-10-18",
      "open": "1.26",
      "high": "1.26",
      "low": "1.22",
      "close": "1.24",
      "volume": "114556"
    },
    {
      "date": "2022-10-19",
      "open": "1.23",
      "high": "1.30",
      "low": "1.17",
      "close": "1.21",
      "volume": "289101"
    },
    {
      "date": "2022-10-20",
      "open": "1.24",
      "high": "1.24",
      "low": "1.1738",
      "close": "1.20",
      "volume": "154104"
    },
    {
      "date": "2022-10-21",
      "open": "1.21",
      "high": "1.21",
      "low": "1.1063",
      "close": "1.12",
      "volume": "242049"
    },
    {
      "date": "2022-10-24",
      "open": "1.13",
      "high": "1.1387",
      "low": "1.02",
      "close": "1.02",
      "volume": "398674"
    },
    {
      "date": "2022-10-25",
      "open": "1.04",
      "high": "1.16",
      "low": "1.02",
      "close": "1.13",
      "volume": "252788"
    },
    {
      "date": "2022-10-26",
      "open": "1.13",
      "high": "1.1597",
      "low": "1.06",
      "close": "1.07",
      "volume": "133926"
    },
    {
      "date": "2022-10-27",
      "open": "1.05",
      "high": "1.12",
      "low": "1.05",
      "close": "1.12",
      "volume": "112690"
    },
    {
      "date": "2022-10-28",
      "open": "1.09",
      "high": "1.13",
      "low": "1.05",
      "close": "1.10",
      "volume": "108470"
    },
    {
      "date": "2022-10-31",
      "open": "1.08",
      "high": "1.09",
      "low": "1.05",
      "close": "1.09",
      "volume": "106546"
    },
    {
      "date": "2022-11-01",
      "open": "1.07",
      "high": "1.1099",
      "low": "1.07",
      "close": "1.08",
      "volume": "110962"
    },
    {
      "date": "2022-11-02",
      "open": "1.08",
      "high": "1.10",
      "low": "1.06",
      "close": "1.08",
      "volume": "129118"
    },
    {
      "date": "2022-11-03",
      "open": "1.08",
      "high": "1.09",
      "low": "1.02",
      "close": "1.04",
      "volume": "155884"
    },
    {
      "date": "2022-11-04",
      "open": "1.06",
      "high": "1.08",
      "low": "1.03",
      "close": "1.03",
      "volume": "169626"
    },
    {
      "date": "2022-11-07",
      "open": "1.04",
      "high": "1.0687",
      "low": "1.03",
      "close": "1.05",
      "volume": "60660"
    },
    {
      "date": "2022-11-08",
      "open": "1.05",
      "high": "1.066",
      "low": "1.01",
      "close": "1.02",
      "volume": "137292"
    },
    {
      "date": "2022-11-09",
      "open": "1.00",
      "high": "1.03",
      "low": "0.9799",
      "close": "0.98",
      "volume": "303983"
    },
    {
      "date": "2022-11-10",
      "open": "1.00",
      "high": "1.04",
      "low": "0.98",
      "close": "0.9999",
      "volume": "186138"
    },
    {
      "date": "2022-11-11",
      "open": "0.9999",
      "high": "1.06",
      "low": "0.9999",
      "close": "1.03",
      "volume": "91270"
    },
    {
      "date": "2022-11-14",
      "open": "1.04",
      "high": "1.06",
      "low": "1.01",
      "close": "1.05",
      "volume": "89395"
    },
    {
      "date": "2022-11-15",
      "open": "1.07",
      "high": "1.09",
      "low": "1.04",
      "close": "1.09",
      "volume": "125506"
    },
    {
      "date": "2022-11-16",
      "open": "1.07",
      "high": "1.07",
      "low": "1.02",
      "close": "1.04",
      "volume": "71307"
    },
    {
      "date": "2022-11-17",
      "open": "1.02",
      "high": "1.04",
      "low": "0.99",
      "close": "0.9906",
      "volume": "225643"
    },
    {
      "date": "2022-11-18",
      "open": "1.00",
      "high": "1.03",
      "low": "0.96",
      "close": "0.9786",
      "volume": "182228"
    },
    {
      "date": "2022-11-21",
      "open": "0.96",
      "high": "1.01",
      "low": "0.88",
      "close": "0.888",
      "volume": "294891"
    },
    {
      "date": "2022-11-22",
      "open": "0.92",
      "high": "0.92",
      "low": "0.86",
      "close": "0.8999",
      "volume": "160727"
    },
    {
      "date": "2022-11-23",
      "open": "0.8811",
      "high": "0.9272",
      "low": "0.87",
      "close": "0.9104",
      "volume": "151647"
    },
    {
      "date": "2022-11-25",
      "open": "0.8931",
      "high": "0.9317",
      "low": "0.8931",
      "close": "0.9229",
      "volume": "53159"
    },
    {
      "date": "2022-11-28",
      "open": "0.9387",
      "high": "0.9605",
      "low": "0.90",
      "close": "0.94",
      "volume": "112951"
    },
    {
      "date": "2022-11-29",
      "open": "0.922",
      "high": "0.95",
      "low": "0.87",
      "close": "0.89",
      "volume": "142465"
    },
    {
      "date": "2022-11-30",
      "open": "0.89",
      "high": "0.89",
      "low": "0.75",
      "close": "0.80",
      "volume": "456003"
    },
    {
      "date": "2022-12-01",
      "open": "0.78",
      "high": "0.78",
      "low": "0.6666",
      "close": "0.6801",
      "volume": "838492"
    },
    {
      "date": "2022-12-02",
      "open": "0.6665",
      "high": "0.78",
      "low": "0.66",
      "close": "0.78",
      "volume": "297003"
    },
    {
      "date": "2022-12-05",
      "open": "0.779",
      "high": "0.80",
      "low": "0.75",
      "close": "0.785",
      "volume": "227941"
    },
    {
      "date": "2022-12-06",
      "open": "1.32",
      "high": "2.34",
      "low": "1.19",
      "close": "2.31",
      "volume": "156896100"
    },
    {
      "date": "2022-12-07",
      "open": "2.02",
      "high": "3.20",
      "low": "1.91",
      "close": "3.08",
      "volume": "100518800"
    },
    {
      "date": "2022-12-08",
      "open": "2.56",
      "high": "4.50",
      "low": "2.51",
      "close": "3.61",
      "volume": "89815400"
    },
    {
      "date": "2022-12-09",
      "open": "3.47",
      "high": "4.15",
      "low": "3.24",
      "close": "3.92",
      "volume": "27242230"
    },
    {
      "date": "2022-12-12",
      "open": "3.78",
      "high": "4.04",
      "low": "2.80",
      "close": "2.82",
      "volume": "10342990"
    },
    {
      "date": "2022-12-13",
      "open": "2.77",
      "high": "4.15",
      "low": "2.70",
      "close": "3.91",
      "volume": "32443650"
    },
    {
      "date": "2022-12-14",
      "open": "3.73",
      "high": "3.90",
      "low": "3.06",
      "close": "3.27",
      "volume": "9991107"
    },
    {
      "date": "2022-12-15",
      "open": "3.12",
      "high": "3.79",
      "low": "3.11",
      "close": "3.58",
      "volume": "7650952"
    },
    {
      "date": "2022-12-16",
      "open": "3.57",
      "high": "3.73",
      "low": "3.21",
      "close": "3.61",
      "volume": "7811698"
    },
    {
      "date": "2022-12-19",
      "open": "3.43",
      "high": "5.40",
      "low": "3.36",
      "close": "4.33",
      "volume": "28810870"
    },
    {
      "date": "2022-12-20",
      "open": "4.21",
      "high": "4.4036",
      "low": "3.42",
      "close": "3.70",
      "volume": "7652173"
    },
    {
      "date": "2022-12-21",
      "open": "3.70",
      "high": "4.38",
      "low": "3.6801",
      "close": "3.93",
      "volume": "7320334"
    },
    {
      "date": "2022-12-22",
      "open": "3.76",
      "high": "3.97",
      "low": "3.50",
      "close": "3.84",
      "volume": "2993541"
    },
    {
      "date": "2022-12-23",
      "open": "3.80",
      "high": "4.1379",
      "low": "3.58",
      "close": "3.67",
      "volume": "4238769"
    },
    {
      "date": "2022-12-27",
      "open": "3.80",
      "high": "4.38",
      "low": "3.68",
      "close": "4.00",
      "volume": "7774218"
    },
    {
      "date": "2022-12-28",
      "open": "4.00",
      "high": "4.97",
      "low": "4.00",
      "close": "4.83",
      "volume": "10262970"
    },
    {
      "date": "2022-12-29",
      "open": "4.73",
      "high": "5.5385",
      "low": "4.50",
      "close": "5.31",
      "volume": "8456433"
    },
    {
      "date": "2022-12-30",
      "open": "5.15",
      "high": "5.61",
      "low": "4.125",
      "close": "4.25",
      "volume": "5623316"
    },
    {
      "date": "2023-01-03",
      "open": "4.34",
      "high": "5.17",
      "low": "4.20",
      "close": "5.00",
      "volume": "6266800"
    },
    {
      "date": "2023-01-04",
      "open": "4.86",
      "high": "5.78",
      "low": "4.60",
      "close": "5.41",
      "volume": "6373504"
    },
    {
      "date": "2023-01-05",
      "open": "5.31",
      "high": "5.63",
      "low": "4.60",
      "close": "4.89",
      "volume": "4918380"
    },
    {
      "date": "2023-01-06",
      "open": "4.83",
      "high": "5.09",
      "low": "4.1307",
      "close": "4.20",
      "volume": "3933401"
    },
    {
      "date": "2023-01-09",
      "open": "4.28",
      "high": "4.315",
      "low": "3.62",
      "close": "3.77",
      "volume": "3581448"
    },
    {
      "date": "2023-01-10",
      "open": "3.81",
      "high": "4.5799",
      "low": "3.67",
      "close": "4.40",
      "volume": "3487086"
    },
    {
      "date": "2023-01-11",
      "open": "4.29",
      "high": "4.85",
      "low": "3.70",
      "close": "3.83",
      "volume": "4177443"
    },
    {
      "date": "2023-01-12",
      "open": "3.87",
      "high": "4.23",
      "low": "3.54",
      "close": "4.02",
      "volume": "3479762"
    },
    {
      "date": "2023-01-13",
      "open": "4.07",
      "high": "5.10",
      "low": "3.92",
      "close": "4.80",
      "volume": "4038474"
    },
    {
      "date": "2023-01-17",
      "open": "4.80",
      "high": "4.80",
      "low": "4.34",
      "close": "4.59",
      "volume": "2855624"
    },
    {
      "date": "2023-01-18",
      "open": "4.73",
      "high": "5.08",
      "low": "4.44",
      "close": "4.45",
      "volume": "2766086"
    },
    {
      "date": "2023-01-19",
      "open": "4.49",
      "high": "4.68",
      "low": "3.96",
      "close": "4.23",
      "volume": "3356540"
    },
    {
      "date": "2023-01-20",
      "open": "4.33",
      "high": "4.55",
      "low": "4.20",
      "close": "4.39",
      "volume": "2314865"
    },
    {
      "date": "2023-01-23",
      "open": "4.31",
      "high": "4.78",
      "low": "4.20",
      "close": "4.46",
      "volume": "1888165"
    },
    {
      "date": "2023-01-24",
      "open": "4.42",
      "high": "4.50",
      "low": "4.137",
      "close": "4.15",
      "volume": "1956953"
    },
    {
      "date": "2023-01-25",
      "open": "4.18",
      "high": "4.31",
      "low": "3.68",
      "close": "3.71",
      "volume": "2771101"
    },
    {
      "date": "2023-01-26",
      "open": "3.86",
      "high": "3.9207",
      "low": "3.49",
      "close": "3.50",
      "volume": "1802484"
    },
    {
      "date": "2023-01-27",
      "open": "3.57",
      "high": "3.60",
      "low": "3.08",
      "close": "3.23",
      "volume": "2788803"
    },
    {
      "date": "2023-01-30",
      "open": "3.23",
      "high": "3.27",
      "low": "2.95",
      "close": "3.27",
      "volume": "3834330"
    },
    {
      "date": "2023-01-31",
      "open": "3.17",
      "high": "3.735",
      "low": "3.09",
      "close": "3.55",
      "volume": "2914367"
    },
    {
      "date": "2023-02-01",
      "open": "3.48",
      "high": "4.17",
      "low": "3.42",
      "close": "3.80",
      "volume": "5056457"
    },
    {
      "date": "2023-02-02",
      "open": "3.83",
      "high": "4.30",
      "low": "3.60",
      "close": "3.88",
      "volume": "3558265"
    },
    {
      "date": "2023-02-03",
      "open": "2.87",
      "high": "3.20",
      "low": "2.51",
      "close": "3.14",
      "volume": "7171372"
    },
    {
      "date": "2023-02-06",
      "open": "3.12",
      "high": "3.33",
      "low": "2.88",
      "close": "2.98",
      "volume": "2767783"
    },
    {
      "date": "2023-02-07",
      "open": "2.95",
      "high": "2.99",
      "low": "2.51",
      "close": "2.62",
      "volume": "3093563"
    },
    {
      "date": "2023-02-08",
      "open": "2.62",
      "high": "2.66",
      "low": "2.41",
      "close": "2.61",
      "volume": "1319675"
    },
    {
      "date": "2023-02-09",
      "open": "2.61",
      "high": "2.69",
      "low": "2.45",
      "close": "2.48",
      "volume": "1849840"
    },
    {
      "date": "2023-02-10",
      "open": "2.44",
      "high": "2.53",
      "low": "2.19",
      "close": "2.325",
      "volume": "1376195"
    },
    {
      "date": "2023-02-13",
      "open": "2.31",
      "high": "2.31",
      "low": "2.06",
      "close": "2.07",
      "volume": "956010"
    },
    {
      "date": "2023-02-14",
      "open": "2.04",
      "high": "2.22",
      "low": "2.04",
      "close": "2.08",
      "volume": "1051069"
    },
    {
      "date": "2023-02-15",
      "open": "2.10",
      "high": "2.34",
      "low": "2.10",
      "close": "2.31",
      "volume": "1617353"
    },
    {
      "date": "2023-02-16",
      "open": "2.29",
      "high": "2.35",
      "low": "2.06",
      "close": "2.20",
      "volume": "1322974"
    },
    {
      "date": "2023-02-17",
      "open": "2.19",
      "high": "2.4399",
      "low": "2.12",
      "close": "2.38",
      "volume": "1116213"
    },
    {
      "date": "2023-02-21",
      "open": "2.36",
      "high": "2.36",
      "low": "2.21",
      "close": "2.27",
      "volume": "872746"
    },
    {
      "date": "2023-02-22",
      "open": "2.27",
      "high": "2.3399",
      "low": "2.22",
      "close": "2.29",
      "volume": "579520"
    },
    {
      "date": "2023-02-23",
      "open": "2.28",
      "high": "2.28",
      "low": "2.01",
      "close": "2.17",
      "volume": "996813"
    },
    {
      "date": "2023-02-24",
      "open": "2.11",
      "high": "2.20",
      "low": "2.09",
      "close": "2.13",
      "volume": "666756"
    },
    {
      "date": "2023-02-27",
      "open": "2.11",
      "high": "2.11",
      "low": "1.73",
      "close": "1.75",
      "volume": "1609841"
    },
    {
      "date": "2023-02-28",
      "open": "1.73",
      "high": "1.885",
      "low": "1.73",
      "close": "1.80",
      "volume": "1350166"
    },
    {
      "date": "2023-03-01",
      "open": "1.81",
      "high": "1.86",
      "low": "1.72",
      "close": "1.82",
      "volume": "1579652"
    },
    {
      "date": "2023-03-02",
      "open": "1.80",
      "high": "2.15",
      "low": "1.78",
      "close": "1.95",
      "volume": "4302435"
    },
    {
      "date": "2023-03-03",
      "open": "1.90",
      "high": "1.905",
      "low": "1.50",
      "close": "1.54",
      "volume": "5020378"
    },
    {
      "date": "2023-03-06",
      "open": "1.51",
      "high": "1.63",
      "low": "1.345",
      "close": "1.39",
      "volume": "4264726"
    },
    {
      "date": "2023-03-07",
      "open": "1.35",
      "high": "1.44",
      "low": "1.25",
      "close": "1.38",
      "volume": "6693213"
    },
    {
      "date": "2023-03-08",
      "open": "1.32",
      "high": "1.54",
      "low": "1.27",
      "close": "1.52",
      "volume": "7901062"
    },
    {
      "date": "2023-03-09",
      "open": "1.57",
      "high": "1.68",
      "low": "1.40",
      "close": "1.42",
      "volume": "7308053"
    },
    {
      "date": "2023-03-10",
      "open": "1.42",
      "high": "1.50",
      "low": "1.34",
      "close": "1.49",
      "volume": "2653576"
    },
    {
      "date": "2023-03-13",
      "open": "1.49",
      "high": "1.56",
      "low": "1.45",
      "close": "1.53",
      "volume": "2695226"
    },
    {
      "date": "2023-03-14",
      "open": "1.61",
      "high": "1.76",
      "low": "1.56",
      "close": "1.74",
      "volume": "4118018"
    },
    {
      "date": "2023-03-15",
      "open": "1.72",
      "high": "1.73",
      "low": "1.57",
      "close": "1.64",
      "volume": "2490719"
    },
    {
      "date": "2023-03-16",
      "open": "1.70",
      "high": "1.87",
      "low": "1.65",
      "close": "1.83",
      "volume": "3642147"
    },
    {
      "date": "2023-03-17",
      "open": "1.89",
      "high": "1.90",
      "low": "1.64",
      "close": "1.67",
      "volume": "4764271"
    },
    {
      "date": "2023-03-20",
      "open": "1.68",
      "high": "1.71",
      "low": "1.59",
      "close": "1.63",
      "volume": "1593827"
    },
    {
      "date": "2023-03-21",
      "open": "1.62",
      "high": "1.785",
      "low": "1.60",
      "close": "1.65",
      "volume": "2306110"
    },
    {
      "date": "2023-03-22",
      "open": "1.65",
      "high": "1.7999",
      "low": "1.6401",
      "close": "1.67",
      "volume": "2529587"
    },
    {
      "date": "2023-03-23",
      "open": "1.70",
      "high": "1.76",
      "low": "1.67",
      "close": "1.70",
      "volume": "1381615"
    },
    {
      "date": "2023-03-24",
      "open": "1.69",
      "high": "1.7869",
      "low": "1.685",
      "close": "1.76",
      "volume": "955393"
    },
    {
      "date": "2023-03-27",
      "open": "1.79",
      "high": "1.85",
      "low": "1.72",
      "close": "1.72",
      "volume": "1241486"
    },
    {
      "date": "2023-03-28",
      "open": "1.71",
      "high": "1.77",
      "low": "1.695",
      "close": "1.75",
      "volume": "764074"
    },
    {
      "date": "2023-03-29",
      "open": "1.78",
      "high": "1.87",
      "low": "1.75",
      "close": "1.77",
      "volume": "1001288"
    },
    {
      "date": "2023-03-30",
      "open": "1.75",
      "high": "1.82",
      "low": "1.59",
      "close": "1.63",
      "volume": "2226714"
    },
    {
      "date": "2023-03-31",
      "open": "1.63",
      "high": "1.75",
      "low": "1.6101",
      "close": "1.75",
      "volume": "1787960"
    },
    {
      "date": "2023-04-03",
      "open": "1.77",
      "high": "1.89",
      "low": "1.72",
      "close": "1.83",
      "volume": "2500033"
    },
    {
      "date": "2023-04-04",
      "open": "1.86",
      "high": "1.8671",
      "low": "1.60",
      "close": "1.61",
      "volume": "1926791"
    },
    {
      "date": "2023-04-05",
      "open": "1.65",
      "high": "1.66",
      "low": "1.53",
      "close": "1.57",
      "volume": "1264574"
    },
    {
      "date": "2023-04-06",
      "open": "1.53",
      "high": "1.61",
      "low": "1.51",
      "close": "1.53",
      "volume": "1172593"
    },
    {
      "date": "2023-04-10",
      "open": "1.58",
      "high": "1.64",
      "low": "1.52",
      "close": "1.53",
      "volume": "2314364"
    },
    {
      "date": "2023-04-11",
      "open": "1.54",
      "high": "1.63",
      "low": "1.52",
      "close": "1.60",
      "volume": "2932488"
    },
    {
      "date": "2023-04-12",
      "open": "1.65",
      "high": "1.66",
      "low": "1.54",
      "close": "1.55",
      "volume": "635324"
    },
    {
      "date": "2023-04-13",
      "open": "1.57",
      "high": "1.62",
      "low": "1.545",
      "close": "1.60",
      "volume": "953313"
    },
    {
      "date": "2023-04-14",
      "open": "1.60",
      "high": "1.64",
      "low": "1.555",
      "close": "1.57",
      "volume": "896372"
    },
    {
      "date": "2023-04-17",
      "open": "1.57",
      "high": "1.62",
      "low": "1.56",
      "close": "1.60",
      "volume": "915363"
    },
    {
      "date": "2023-04-18",
      "open": "1.60",
      "high": "1.61",
      "low": "1.55",
      "close": "1.58",
      "volume": "477866"
    },
    {
      "date": "2023-04-19",
      "open": "1.58",
      "high": "1.64",
      "low": "1.57",
      "close": "1.62",
      "volume": "956409"
    },
    {
      "date": "2023-04-20",
      "open": "1.60",
      "high": "1.62",
      "low": "1.58",
      "close": "1.59",
      "volume": "565196"
    },
    {
      "date": "2023-04-21",
      "open": "1.58",
      "high": "1.61",
      "low": "1.54",
      "close": "1.57",
      "volume": "655960"
    },
    {
      "date": "2023-04-24",
      "open": "1.58",
      "high": "1.58",
      "low": "1.43",
      "close": "1.51",
      "volume": "1988933"
    },
    {
      "date": "2023-04-25",
      "open": "1.46",
      "high": "1.48",
      "low": "1.36",
      "close": "1.36",
      "volume": "1999922"
    },
    {
      "date": "2023-04-26",
      "open": "1.38",
      "high": "1.41",
      "low": "1.32",
      "close": "1.355",
      "volume": "1537385"
    },
    {
      "date": "2023-04-27",
      "open": "1.37",
      "high": "1.39",
      "low": "1.3073",
      "close": "1.37",
      "volume": "1152590"
    },
    {
      "date": "2023-04-28",
      "open": "1.40",
      "high": "1.40",
      "low": "1.30",
      "close": "1.32",
      "volume": "1271264"
    },
    {
      "date": "2023-05-01",
      "open": "1.35",
      "high": "1.49",
      "low": "1.33",
      "close": "1.49",
      "volume": "884177"
    },
    {
      "date": "2023-05-02",
      "open": "1.48",
      "high": "1.53",
      "low": "1.44",
      "close": "1.51",
      "volume": "715716"
    },
    {
      "date": "2023-05-03",
      "open": "1.54",
      "high": "1.7501",
      "low": "1.527",
      "close": "1.64",
      "volume": "2702423"
    },
    {
      "date": "2023-05-04",
      "open": "1.65",
      "high": "1.76",
      "low": "1.60",
      "close": "1.76",
      "volume": "1164494"
    },
    {
      "date": "2023-05-05",
      "open": "1.85",
      "high": "2.20",
      "low": "1.8156",
      "close": "2.17",
      "volume": "3771997"
    },
    {
      "date": "2023-05-08",
      "open": "2.19",
      "high": "2.23",
      "low": "1.91",
      "close": "1.94",
      "volume": "2133741"
    },
    {
      "date": "2023-05-09",
      "open": "2.09",
      "high": "2.25",
      "low": "1.8609",
      "close": "1.92",
      "volume": "3401437"
    },
    {
      "date": "2023-05-10",
      "open": "1.91",
      "high": "2.22",
      "low": "1.87",
      "close": "2.12",
      "volume": "2738630"
    },
    {
      "date": "2023-05-11",
      "open": "2.13",
      "high": "2.14",
      "low": "1.89",
      "close": "1.925",
      "volume": "1939719"
    },
    {
      "date": "2023-05-12",
      "open": "1.89",
      "high": "1.915",
      "low": "1.71",
      "close": "1.72",
      "volume": "1468310"
    },
    {
      "date": "2023-05-15",
      "open": "1.73",
      "high": "1.90",
      "low": "1.725",
      "close": "1.83",
      "volume": "1540797"
    },
    {
      "date": "2023-05-16",
      "open": "1.77",
      "high": "1.79",
      "low": "1.53",
      "close": "1.54",
      "volume": "2667520"
    },
    {
      "date": "2023-05-17",
      "open": "1.57",
      "high": "1.70",
      "low": "1.50",
      "close": "1.69",
      "volume": "1266451"
    },
    {
      "date": "2023-05-18",
      "open": "1.64",
      "high": "1.68",
      "low": "1.57",
      "close": "1.62",
      "volume": "1239151"
    },
    {
      "date": "2023-05-19",
      "open": "1.64",
      "high": "1.69",
      "low": "1.538",
      "close": "1.68",
      "volume": "1309339"
    },
    {
      "date": "2023-05-22",
      "open": "1.67",
      "high": "1.72",
      "low": "1.57",
      "close": "1.59",
      "volume": "1495461"
    },
    {
      "date": "2023-05-23",
      "open": "1.60",
      "high": "1.82",
      "low": "1.60",
      "close": "1.70",
      "volume": "1778676"
    },
    {
      "date": "2023-05-24",
      "open": "1.69",
      "high": "1.73",
      "low": "1.58",
      "close": "1.72",
      "volume": "1373247"
    },
    {
      "date": "2023-05-25",
      "open": "1.75",
      "high": "1.785",
      "low": "1.54",
      "close": "1.55",
      "volume": "1531266"
    },
    {
      "date": "2023-05-26",
      "open": "1.58",
      "high": "1.67",
      "low": "1.58",
      "close": "1.65",
      "volume": "803264"
    },
    {
      "date": "2023-05-30",
      "open": "1.64",
      "high": "1.665",
      "low": "1.52",
      "close": "1.56",
      "volume": "1268245"
    },
    {
      "date": "2023-05-31",
      "open": "1.57",
      "high": "1.66",
      "low": "1.50",
      "close": "1.63",
      "volume": "3533586"
    },
    {
      "date": "2023-06-01",
      "open": "1.62",
      "high": "1.77",
      "low": "1.58",
      "close": "1.71",
      "volume": "1222207"
    },
    {
      "date": "2023-06-02",
      "open": "1.75",
      "high": "1.86",
      "low": "1.70",
      "close": "1.81",
      "volume": "1261167"
    },
    {
      "date": "2023-06-05",
      "open": "1.77",
      "high": "2.03",
      "low": "1.77",
      "close": "1.86",
      "volume": "2037505"
    },
    {
      "date": "2023-06-06",
      "open": "1.87",
      "high": "2.015",
      "low": "1.84",
      "close": "1.98",
      "volume": "1260232"
    },
    {
      "date": "2023-06-07",
      "open": "1.94",
      "high": "2.01",
      "low": "1.83",
      "close": "1.88",
      "volume": "1370245"
    },
    {
      "date": "2023-06-08",
      "open": "1.89",
      "high": "1.94",
      "low": "1.79",
      "close": "1.84",
      "volume": "1105591"
    },
    {
      "date": "2023-06-09",
      "open": "1.80",
      "high": "1.855",
      "low": "1.74",
      "close": "1.75",
      "volume": "840798"
    },
    {
      "date": "2023-06-12",
      "open": "1.76",
      "high": "1.84",
      "low": "1.75",
      "close": "1.78",
      "volume": "991091"
    },
    {
      "date": "2023-06-13",
      "open": "1.77",
      "high": "1.96",
      "low": "1.77",
      "close": "1.92",
      "volume": "1741287"
    },
    {
      "date": "2023-06-14",
      "open": "1.94",
      "high": "2.04",
      "low": "1.89",
      "close": "1.95",
      "volume": "2248606"
    },
    {
      "date": "2023-06-15",
      "open": "1.93",
      "high": "2.07",
      "low": "1.93",
      "close": "2.00",
      "volume": "2792308"
    },
    {
      "date": "2023-06-16",
      "open": "2.04",
      "high": "2.11",
      "low": "1.99",
      "close": "2.08",
      "volume": "7531575"
    },
    {
      "date": "2023-06-20",
      "open": "2.07",
      "high": "2.54",
      "low": "2.015",
      "close": "2.46",
      "volume": "6662315"
    },
    {
      "date": "2023-06-21",
      "open": "2.40",
      "high": "2.81",
      "low": "2.31",
      "close": "2.81",
      "volume": "5316766"
    },
    {
      "date": "2023-06-22",
      "open": "2.81",
      "high": "2.89",
      "low": "2.46",
      "close": "2.78",
      "volume": "3373474"
    },
    {
      "date": "2023-06-23",
      "open": "2.76",
      "high": "2.93",
      "low": "2.50",
      "close": "2.65",
      "volume": "15665750"
    },
    {
      "date": "2023-06-26",
      "open": "2.62",
      "high": "2.62",
      "low": "2.38",
      "close": "2.47",
      "volume": "1851215"
    },
    {
      "date": "2023-06-27",
      "open": "2.45",
      "high": "2.54",
      "low": "2.36",
      "close": "2.54",
      "volume": "1388157"
    },
    {
      "date": "2023-06-28",
      "open": "2.52",
      "high": "2.65",
      "low": "2.395",
      "close": "2.63",
      "volume": "1387701"
    },
    {
      "date": "2023-06-29",
      "open": "2.62",
      "high": "2.6204",
      "low": "2.425",
      "close": "2.51",
      "volume": "1316792"
    },
    {
      "date": "2023-06-30",
      "open": "2.53",
      "high": "2.63",
      "low": "2.43",
      "close": "2.51",
      "volume": "1199415"
    },
    {
      "date": "2023-07-03",
      "open": "2.51",
      "high": "2.62",
      "low": "2.41",
      "close": "2.42",
      "volume": "752830"
    },
    {
      "date": "2023-07-05",
      "open": "2.42",
      "high": "2.48",
      "low": "2.24",
      "close": "2.34",
      "volume": "1446474"
    },
    {
      "date": "2023-07-06",
      "open": "2.31",
      "high": "2.31",
      "low": "2.08",
      "close": "2.18",
      "volume": "1428799"
    },
    {
      "date": "2023-07-07",
      "open": "2.17",
      "high": "2.2501",
      "low": "2.10",
      "close": "2.185",
      "volume": "729216"
    },
    {
      "date": "2023-07-10",
      "open": "2.16",
      "high": "2.21",
      "low": "2.06",
      "close": "2.15",
      "volume": "1172338"
    },
    {
      "date": "2023-07-11",
      "open": "2.18",
      "high": "2.25",
      "low": "2.02",
      "close": "2.07",
      "volume": "1366108"
    },
    {
      "date": "2023-07-12",
      "open": "2.08",
      "high": "2.2327",
      "low": "2.06",
      "close": "2.11",
      "volume": "1057073"
    },
    {
      "date": "2023-07-13",
      "open": "2.11",
      "high": "2.265",
      "low": "2.11",
      "close": "2.20",
      "volume": "1032387"
    },
    {
      "date": "2023-07-14",
      "open": "2.17",
      "high": "2.18",
      "low": "2.08",
      "close": "2.14",
      "volume": "905110"
    },
    {
      "date": "2023-07-17",
      "open": "2.14",
      "high": "2.2073",
      "low": "2.0893",
      "close": "2.15",
      "volume": "500393"
    },
    {
      "date": "2023-07-18",
      "open": "2.15",
      "high": "2.30",
      "low": "2.11",
      "close": "2.13",
      "volume": "1185578"
    },
    {
      "date": "2023-07-19",
      "open": "2.13",
      "high": "2.23",
      "low": "2.09",
      "close": "2.11",
      "volume": "1410223"
    },
    {
      "date": "2023-07-20",
      "open": "2.13",
      "high": "2.1901",
      "low": "2.10",
      "close": "2.15",
      "volume": "985957"
    },
    {
      "date": "2023-07-21",
      "open": "2.15",
      "high": "2.16",
      "low": "1.98",
      "close": "2.00",
      "volume": "1276023"
    },
    {
      "date": "2023-07-24",
      "open": "2.03",
      "high": "2.05",
      "low": "1.88",
      "close": "1.99",
      "volume": "1673258"
    },
    {
      "date": "2023-07-25",
      "open": "2.00",
      "high": "2.03",
      "low": "1.95",
      "close": "2.01",
      "volume": "602072"
    },
    {
      "date": "2023-07-26",
      "open": "1.99",
      "high": "2.06",
      "low": "1.95",
      "close": "1.96",
      "volume": "945594"
    },
    {
      "date": "2023-07-27",
      "open": "1.95",
      "high": "1.98",
      "low": "1.85",
      "close": "1.93",
      "volume": "1191168"
    },
    {
      "date": "2023-07-28",
      "open": "1.94",
      "high": "2.13",
      "low": "1.9001",
      "close": "2.12",
      "volume": "1702252"
    },
    {
      "date": "2023-07-31",
      "open": "2.15",
      "high": "2.15",
      "low": "2.05",
      "close": "2.10",
      "volume": "926256"
    },
    {
      "date": "2023-08-01",
      "open": "2.11",
      "high": "2.165",
      "low": "2.06",
      "close": "2.09",
      "volume": "916207"
    },
    {
      "date": "2023-08-02",
      "open": "2.06",
      "high": "2.06",
      "low": "1.90",
      "close": "1.95",
      "volume": "1129596"
    },
    {
      "date": "2023-08-03",
      "open": "1.92",
      "high": "1.98",
      "low": "1.91",
      "close": "1.96",
      "volume": "912642"
    },
    {
      "date": "2023-08-04",
      "open": "1.94",
      "high": "2.0077",
      "low": "1.93",
      "close": "1.94",
      "volume": "594563"
    },
    {
      "date": "2023-08-07",
      "open": "1.92",
      "high": "1.94",
      "low": "1.75",
      "close": "1.78",
      "volume": "1562216"
    },
    {
      "date": "2023-08-08",
      "open": "1.77",
      "high": "1.86",
      "low": "1.73",
      "close": "1.75",
      "volume": "885349"
    },
    {
      "date": "2023-08-09",
      "open": "1.77",
      "high": "2.09",
      "low": "1.77",
      "close": "1.94",
      "volume": "1943561"
    },
    {
      "date": "2023-08-10",
      "open": "1.95",
      "high": "1.95",
      "low": "1.77",
      "close": "1.78",
      "volume": "1318113"
    },
    {
      "date": "2023-08-11",
      "open": "1.79",
      "high": "1.80",
      "low": "1.71",
      "close": "1.72",
      "volume": "965066"
    },
    {
      "date": "2023-08-14",
      "open": "1.73",
      "high": "2.04",
      "low": "1.69",
      "close": "1.98",
      "volume": "3429017"
    },
    {
      "date": "2023-08-15",
      "open": "1.99",
      "high": "2.00",
      "low": "1.865",
      "close": "1.92",
      "volume": "1069014"
    },
    {
      "date": "2023-08-16",
      "open": "1.88",
      "high": "1.91",
      "low": "1.77",
      "close": "1.78",
      "volume": "888330"
    },
    {
      "date": "2023-08-17",
      "open": "1.77",
      "high": "1.82",
      "low": "1.74",
      "close": "1.80",
      "volume": "847047"
    },
    {
      "date": "2023-08-18",
      "open": "1.78",
      "high": "1.82",
      "low": "1.74",
      "close": "1.76",
      "volume": "968264"
    },
    {
      "date": "2023-08-21",
      "open": "1.76",
      "high": "1.98",
      "low": "1.73",
      "close": "1.92",
      "volume": "1830259"
    },
    {
      "date": "2023-08-22",
      "open": "1.95",
      "high": "1.95",
      "low": "1.75",
      "close": "1.82",
      "volume": "1387040"
    },
    {
      "date": "2023-08-23",
      "open": "1.83",
      "high": "1.86",
      "low": "1.745",
      "close": "1.75",
      "volume": "912341"
    },
    {
      "date": "2023-08-24",
      "open": "1.75",
      "high": "1.83",
      "low": "1.74",
      "close": "1.78",
      "volume": "543976"
    },
    {
      "date": "2023-08-25",
      "open": "1.80",
      "high": "1.815",
      "low": "1.73",
      "close": "1.78",
      "volume": "586382"
    },
    {
      "date": "2023-08-28",
      "open": "1.78",
      "high": "1.83",
      "low": "1.74",
      "close": "1.77",
      "volume": "493906"
    },
    {
      "date": "2023-08-29",
      "open": "1.75",
      "high": "1.80",
      "low": "1.70",
      "close": "1.76",
      "volume": "783671"
    },
    {
      "date": "2023-08-30",
      "open": "1.77",
      "high": "1.80",
      "low": "1.72",
      "close": "1.73",
      "volume": "1229935"
    },
    {
      "date": "2023-08-31",
      "open": "1.71",
      "high": "1.74",
      "low": "1.59",
      "close": "1.62",
      "volume": "1471121"
    },
    {
      "date": "2023-09-01",
      "open": "1.62",
      "high": "1.66",
      "low": "1.60",
      "close": "1.63",
      "volume": "930176"
    },
    {
      "date": "2023-09-05",
      "open": "1.66",
      "high": "1.73",
      "low": "1.57",
      "close": "1.57",
      "volume": "1083454"
    },
    {
      "date": "2023-09-06",
      "open": "1.58",
      "high": "1.64",
      "low": "1.54",
      "close": "1.56",
      "volume": "1587248"
    },
    {
      "date": "2023-09-07",
      "open": "1.57",
      "high": "1.59",
      "low": "1.53",
      "close": "1.54",
      "volume": "786888"
    },
    {
      "date": "2023-09-08",
      "open": "1.54",
      "high": "1.575",
      "low": "1.52",
      "close": "1.54",
      "volume": "555010"
    },
    {
      "date": "2023-09-11",
      "open": "1.60",
      "high": "1.65",
      "low": "1.56",
      "close": "1.63",
      "volume": "729193"
    },
    {
      "date": "2023-09-12",
      "open": "1.61",
      "high": "1.82",
      "low": "1.61",
      "close": "1.79",
      "volume": "871075"
    },
    {
      "date": "2023-09-13",
      "open": "1.79",
      "high": "1.90",
      "low": "1.72",
      "close": "1.88",
      "volume": "1330314"
    },
    {
      "date": "2023-09-14",
      "open": "1.89",
      "high": "1.925",
      "low": "1.80",
      "close": "1.91",
      "volume": "994023"
    },
    {
      "date": "2023-09-15",
      "open": "1.91",
      "high": "1.98",
      "low": "1.815",
      "close": "1.87",
      "volume": "2748870"
    },
    {
      "date": "2023-09-18",
      "open": "1.85",
      "high": "1.86",
      "low": "1.72",
      "close": "1.81",
      "volume": "806481"
    },
    {
      "date": "2023-09-19",
      "open": "1.79",
      "high": "1.92",
      "low": "1.76",
      "close": "1.88",
      "volume": "906201"
    },
    {
      "date": "2023-09-20",
      "open": "1.87",
      "high": "1.93",
      "low": "1.81",
      "close": "1.86",
      "volume": "645753"
    },
    {
      "date": "2023-09-21",
      "open": "1.82",
      "high": "1.865",
      "low": "1.75",
      "close": "1.83",
      "volume": "733084"
    },
    {
      "date": "2023-09-22",
      "open": "1.88",
      "high": "1.895",
      "low": "1.81",
      "close": "1.87",
      "volume": "481685"
    },
    {
      "date": "2023-09-25",
      "open": "1.84",
      "high": "1.965",
      "low": "1.81",
      "close": "1.92",
      "volume": "630193"
    },
    {
      "date": "2023-09-26",
      "open": "1.87",
      "high": "1.98",
      "low": "1.87",
      "close": "1.87",
      "volume": "585342"
    },
    {
      "date": "2023-09-27",
      "open": "1.87",
      "high": "1.94",
      "low": "1.87",
      "close": "1.92",
      "volume": "384697"
    },
    {
      "date": "2023-09-28",
      "open": "1.92",
      "high": "1.93",
      "low": "1.80",
      "close": "1.83",
      "volume": "509102"
    },
    {
      "date": "2023-09-29",
      "open": "1.86",
      "high": "1.89",
      "low": "1.82",
      "close": "1.87",
      "volume": "584517"
    },
    {
      "date": "2023-10-02",
      "open": "1.87",
      "high": "1.87",
      "low": "1.76",
      "close": "1.77",
      "volume": "516008"
    },
    {
      "date": "2023-10-03",
      "open": "1.71",
      "high": "1.79",
      "low": "1.71",
      "close": "1.77",
      "volume": "524337"
    },
    {
      "date": "2023-10-04",
      "open": "1.77",
      "high": "1.82",
      "low": "1.77",
      "close": "1.80",
      "volume": "455021"
    },
    {
      "date": "2023-10-05",
      "open": "1.80",
      "high": "1.835",
      "low": "1.785",
      "close": "1.81",
      "volume": "815225"
    },
    {
      "date": "2023-10-06",
      "open": "1.80",
      "high": "1.805",
      "low": "1.71",
      "close": "1.76",
      "volume": "909235"
    },
    {
      "date": "2023-10-09",
      "open": "1.77",
      "high": "1.77",
      "low": "1.66",
      "close": "1.67",
      "volume": "643965"
    },
    {
      "date": "2023-10-10",
      "open": "1.68",
      "high": "1.81",
      "low": "1.66",
      "close": "1.78",
      "volume": "696933"
    },
    {
      "date": "2023-10-11",
      "open": "1.75",
      "high": "1.85",
      "low": "1.73",
      "close": "1.78",
      "volume": "1218140"
    },
    {
      "date": "2023-10-12",
      "open": "1.77",
      "high": "1.77",
      "low": "1.66",
      "close": "1.68",
      "volume": "791302"
    },
    {
      "date": "2023-10-13",
      "open": "1.68",
      "high": "1.70",
      "low": "1.64",
      "close": "1.68",
      "volume": "487224"
    },
    {
      "date": "2023-10-16",
      "open": "1.68",
      "high": "1.76",
      "low": "1.67",
      "close": "1.75",
      "volume": "711492"
    },
    {
      "date": "2023-10-17",
      "open": "1.86",
      "high": "2.16",
      "low": "1.86",
      "close": "2.02",
      "volume": "5123567"
    },
    {
      "date": "2023-10-18",
      "open": "2.04",
      "high": "2.0566",
      "low": "1.86",
      "close": "1.89",
      "volume": "1467414"
    },
    {
      "date": "2023-10-19",
      "open": "1.91",
      "high": "1.9176",
      "low": "1.81",
      "close": "1.84",
      "volume": "741852"
    },
    {
      "date": "2023-10-20",
      "open": "1.84",
      "high": "1.885",
      "low": "1.81",
      "close": "1.85",
      "volume": "670252"
    },
    {
      "date": "2023-10-23",
      "open": "1.83",
      "high": "1.855",
      "low": "1.76",
      "close": "1.76",
      "volume": "696405"
    },
    {
      "date": "2023-10-24",
      "open": "1.79",
      "high": "1.91",
      "low": "1.78",
      "close": "1.875",
      "volume": "967995"
    },
    {
      "date": "2023-10-25",
      "open": "1.85",
      "high": "1.91",
      "low": "1.822",
      "close": "1.88",
      "volume": "512416"
    },
    {
      "date": "2023-10-26",
      "open": "1.88",
      "high": "1.97",
      "low": "1.841",
      "close": "1.89",
      "volume": "855950"
    },
    {
      "date": "2023-10-27",
      "open": "1.88",
      "high": "1.91",
      "low": "1.80",
      "close": "1.81",
      "volume": "416017"
    },
    {
      "date": "2023-10-30",
      "open": "1.82",
      "high": "1.99",
      "low": "1.82",
      "close": "1.925",
      "volume": "900336"
    },
    {
      "date": "2023-10-31",
      "open": "1.91",
      "high": "1.95",
      "low": "1.87",
      "close": "1.94",
      "volume": "883213"
    },
    {
      "date": "2023-11-01",
      "open": "1.98",
      "high": "1.98",
      "low": "1.91",
      "close": "1.95",
      "volume": "546264"
    },
    {
      "date": "2023-11-02",
      "open": "1.96",
      "high": "2.0386",
      "low": "1.95",
      "close": "2.00",
      "volume": "608237"
    },
    {
      "date": "2023-11-03",
      "open": "2.04",
      "high": "2.12",
      "low": "2.00",
      "close": "2.01",
      "volume": "1766242"
    },
    {
      "date": "2023-11-06",
      "open": "2.01",
      "high": "2.23",
      "low": "2.01",
      "close": "2.18",
      "volume": "1640573"
    },
    {
      "date": "2023-11-07",
      "open": "2.17",
      "high": "2.315",
      "low": "1.91",
      "close": "1.915",
      "volume": "1592456"
    },
    {
      "date": "2023-11-08",
      "open": "1.91",
      "high": "1.93",
      "low": "1.82",
      "close": "1.825",
      "volume": "654613"
    },
    {
      "date": "2023-11-09",
      "open": "1.82",
      "high": "1.82",
      "low": "1.64",
      "close": "1.755",
      "volume": "1595725"
    },
    {
      "date": "2023-11-10",
      "open": "1.77",
      "high": "1.91",
      "low": "1.75",
      "close": "1.905",
      "volume": "824038"
    },
    {
      "date": "2023-11-13",
      "open": "1.91",
      "high": "1.92",
      "low": "1.79",
      "close": "1.84",
      "volume": "759660"
    },
    {
      "date": "2023-11-14",
      "open": "1.84",
      "high": "1.98",
      "low": "1.82",
      "close": "1.97",
      "volume": "1338571"
    },
    {
      "date": "2023-11-15",
      "open": "1.97",
      "high": "2.05",
      "low": "1.935",
      "close": "1.98",
      "volume": "1164816"
    },
    {
      "date": "2023-11-16",
      "open": "1.96",
      "high": "1.99",
      "low": "1.84",
      "close": "1.86",
      "volume": "863857"
    },
    {
      "date": "2023-11-17",
      "open": "1.88",
      "high": "1.97",
      "low": "1.88",
      "close": "1.93",
      "volume": "712029"
    },
    {
      "date": "2023-11-20",
      "open": "1.95",
      "high": "2.01",
      "low": "1.925",
      "close": "1.99",
      "volume": "508723"
    },
    {
      "date": "2023-11-21",
      "open": "1.98",
      "high": "2.04",
      "low": "1.96",
      "close": "1.98",
      "volume": "488248"
    },
    {
      "date": "2023-11-22",
      "open": "2.00",
      "high": "2.01",
      "low": "1.92",
      "close": "1.95",
      "volume": "426643"
    },
    {
      "date": "2023-11-24",
      "open": "2.01",
      "high": "2.02",
      "low": "1.9476",
      "close": "2.00",
      "volume": "378956"
    },
    {
      "date": "2023-11-27",
      "open": "1.99",
      "high": "2.05",
      "low": "1.98",
      "close": "2.01",
      "volume": "605976"
    },
    {
      "date": "2023-11-28",
      "open": "2.00",
      "high": "2.04",
      "low": "1.94",
      "close": "1.97",
      "volume": "579332"
    },
    {
      "date": "2023-11-29",
      "open": "1.99",
      "high": "2.075",
      "low": "1.94",
      "close": "1.95",
      "volume": "814459"
    },
    {
      "date": "2023-11-30",
      "open": "1.96",
      "high": "2.08",
      "low": "1.89",
      "close": "2.03",
      "volume": "1992578"
    },
    {
      "date": "2023-12-01",
      "open": "1.99",
      "high": "2.14",
      "low": "1.93",
      "close": "2.13",
      "volume": "1700984"
    },
    {
      "date": "2023-12-04",
      "open": "2.10",
      "high": "2.31",
      "low": "2.10",
      "close": "2.25",
      "volume": "1199428"
    },
    {
      "date": "2023-12-05",
      "open": "2.25",
      "high": "2.47",
      "low": "2.24",
      "close": "2.46",
      "volume": "1665442"
    },
    {
      "date": "2023-12-06",
      "open": "2.45",
      "high": "2.52",
      "low": "2.33",
      "close": "2.43",
      "volume": "1490421"
    },
    {
      "date": "2023-12-07",
      "open": "2.40",
      "high": "2.40",
      "low": "2.08",
      "close": "2.22",
      "volume": "1904961"
    },
    {
      "date": "2023-12-08",
      "open": "2.19",
      "high": "2.25",
      "low": "2.17",
      "close": "2.19",
      "volume": "701103"
    },
    {
      "date": "2023-12-11",
      "open": "2.19",
      "high": "2.19",
      "low": "2.05",
      "close": "2.10",
      "volume": "990843"
    },
    {
      "date": "2023-12-12",
      "open": "2.12",
      "high": "2.21",
      "low": "2.06",
      "close": "2.20",
      "volume": "762574"
    },
    {
      "date": "2023-12-13",
      "open": "2.18",
      "high": "2.35",
      "low": "2.15",
      "close": "2.34",
      "volume": "1320930"
    },
    {
      "date": "2023-12-14",
      "open": "2.43",
      "high": "2.735",
      "low": "2.42",
      "close": "2.64",
      "volume": "2619462"
    },
    {
      "date": "2023-12-15",
      "open": "2.67",
      "high": "2.78",
      "low": "2.515",
      "close": "2.56",
      "volume": "2676736"
    },
    {
      "date": "2023-12-18",
      "open": "2.55",
      "high": "2.75",
      "low": "2.43",
      "close": "2.46",
      "volume": "1215936"
    },
    {
      "date": "2023-12-19",
      "open": "2.55",
      "high": "2.735",
      "low": "2.54",
      "close": "2.68",
      "volume": "1581384"
    },
    {
      "date": "2023-12-20",
      "open": "2.72",
      "high": "2.72",
      "low": "2.41",
      "close": "2.425",
      "volume": "1351254"
    },
    {
      "date": "2023-12-21",
      "open": "2.47",
      "high": "2.58",
      "low": "2.31",
      "close": "2.38",
      "volume": "900500"
    },
    {
      "date": "2023-12-22",
      "open": "2.42",
      "high": "2.49",
      "low": "2.34",
      "close": "2.37",
      "volume": "1368352"
    },
    {
      "date": "2023-12-26",
      "open": "2.36",
      "high": "2.61",
      "low": "2.3501",
      "close": "2.60",
      "volume": "1292606"
    },
    {
      "date": "2023-12-27",
      "open": "2.62",
      "high": "2.81",
      "low": "2.565",
      "close": "2.76",
      "volume": "1747154"
    },
    {
      "date": "2023-12-28",
      "open": "2.80",
      "high": "2.87",
      "low": "2.67",
      "close": "2.83",
      "volume": "1536865"
    },
    {
      "date": "2023-12-29",
      "open": "2.85",
      "high": "2.86",
      "low": "2.57",
      "close": "2.61",
      "volume": "1383339"
    },
    {
      "date": "2024-01-02",
      "open": "2.58",
      "high": "2.78",
      "low": "2.525",
      "close": "2.64",
      "volume": "1426725"
    },
    {
      "date": "2024-01-03",
      "open": "2.60",
      "high": "2.76",
      "low": "2.54",
      "close": "2.70",
      "volume": "1707355"
    },
    {
      "date": "2024-01-04",
      "open": "2.74",
      "high": "2.75",
      "low": "2.64",
      "close": "2.69",
      "volume": "1362380"
    },
    {
      "date": "2024-01-05",
      "open": "2.64",
      "high": "2.66",
      "low": "2.53",
      "close": "2.55",
      "volume": "1056151"
    },
    {
      "date": "2024-01-08",
      "open": "2.57",
      "high": "3.04",
      "low": "2.55",
      "close": "2.97",
      "volume": "2297411"
    },
    {
      "date": "2024-01-09",
      "open": "2.91",
      "high": "3.13",
      "low": "2.8401",
      "close": "3.06",
      "volume": "2276543"
    },
    {
      "date": "2024-01-10",
      "open": "3.10",
      "high": "3.18",
      "low": "2.885",
      "close": "3.01",
      "volume": "1263910"
    },
    {
      "date": "2024-01-11",
      "open": "3.00",
      "high": "3.03",
      "low": "2.86",
      "close": "2.97",
      "volume": "1031797"
    },
    {
      "date": "2024-01-12",
      "open": "3.05",
      "high": "3.12",
      "low": "2.95",
      "close": "3.10",
      "volume": "1009434"
    },
    {
      "date": "2024-01-16",
      "open": "3.01",
      "high": "3.48",
      "low": "2.96",
      "close": "3.46",
      "volume": "3002843"
    },
    {
      "date": "2024-01-17",
      "open": "3.41",
      "high": "3.489",
      "low": "3.18",
      "close": "3.35",
      "volume": "2954347"
    },
    {
      "date": "2024-01-18",
      "open": "3.30",
      "high": "3.36",
      "low": "3.1498",
      "close": "3.31",
      "volume": "2327090"
    },
    {
      "date": "2024-01-19",
      "open": "3.30",
      "high": "3.615",
      "low": "3.21",
      "close": "3.61",
      "volume": "2268379"
    },
    {
      "date": "2024-01-22",
      "open": "3.57",
      "high": "3.78",
      "low": "3.462",
      "close": "3.77",
      "volume": "2314143"
    },
    {
      "date": "2024-01-23",
      "open": "3.81",
      "high": "4.20",
      "low": "3.725",
      "close": "4.09",
      "volume": "3231971"
    },
    {
      "date": "2024-01-24",
      "open": "4.15",
      "high": "4.66",
      "low": "4.12",
      "close": "4.43",
      "volume": "4126221"
    },
    {
      "date": "2024-01-25",
      "open": "4.53",
      "high": "4.72",
      "low": "4.2202",
      "close": "4.55",
      "volume": "3780119"
    },
    {
      "date": "2024-01-26",
      "open": "4.50",
      "high": "4.64",
      "low": "3.85",
      "close": "3.88",
      "volume": "3041216"
    },
    {
      "date": "2024-01-29",
      "open": "3.75",
      "high": "3.96",
      "low": "3.44",
      "close": "3.77",
      "volume": "3590900"
    },
    {
      "date": "2024-01-30",
      "open": "3.71",
      "high": "3.78",
      "low": "3.65",
      "close": "3.765",
      "volume": "833618"
    },
    {
      "date": "2024-01-31",
      "open": "3.73",
      "high": "4.11",
      "low": "3.72",
      "close": "3.92",
      "volume": "2589997"
    },
    {
      "date": "2024-02-01",
      "open": "3.94",
      "high": "4.03",
      "low": "3.80",
      "close": "4.00",
      "volume": "1503999"
    },
    {
      "date": "2024-02-02",
      "open": "4.00",
      "high": "4.03",
      "low": "3.81",
      "close": "3.88",
      "volume": "1091488"
    },
    {
      "date": "2024-02-05",
      "open": "3.83",
      "high": "3.94",
      "low": "3.585",
      "close": "3.84",
      "volume": "1595370"
    },
    {
      "date": "2024-02-06",
      "open": "3.83",
      "high": "4.12",
      "low": "3.83",
      "close": "4.10",
      "volume": "1212891"
    },
    {
      "date": "2024-02-07",
      "open": "4.06",
      "high": "4.27",
      "low": "4.025",
      "close": "4.25",
      "volume": "2871272"
    },
    {
      "date": "2024-02-08",
      "open": "4.30",
      "high": "4.32",
      "low": "4.07",
      "close": "4.18",
      "volume": "1915207"
    },
    {
      "date": "2024-02-09",
      "open": "4.23",
      "high": "4.53",
      "low": "4.145",
      "close": "4.50",
      "volume": "1664151"
    },
    {
      "date": "2024-02-12",
      "open": "4.50",
      "high": "4.67",
      "low": "4.425",
      "close": "4.67",
      "volume": "1639441"
    },
    {
      "date": "2024-02-13",
      "open": "4.55",
      "high": "4.56",
      "low": "4.30",
      "close": "4.49",
      "volume": "1791001"
    },
    {
      "date": "2024-02-14",
      "open": "4.58",
      "high": "4.58",
      "low": "4.11",
      "close": "4.45",
      "volume": "2951691"
    },
    {
      "date": "2024-02-15",
      "open": "4.54",
      "high": "4.69",
      "low": "4.45",
      "close": "4.67",
      "volume": "1565365"
    },
    {
      "date": "2024-02-16",
      "open": "4.69",
      "high": "5.14",
      "low": "4.61",
      "close": "5.07",
      "volume": "2264743"
    },
    {
      "date": "2024-02-20",
      "open": "4.87",
      "high": "4.91",
      "low": "3.42",
      "close": "3.74",
      "volume": "6322035"
    },
    {
      "date": "2024-02-21",
      "open": "3.74",
      "high": "4.20",
      "low": "3.7007",
      "close": "4.11",
      "volume": "2128443"
    },
    {
      "date": "2024-02-22",
      "open": "4.05",
      "high": "4.355",
      "low": "3.95",
      "close": "4.30",
      "volume": "2023941"
    },
    {
      "date": "2024-02-23",
      "open": "4.36",
      "high": "4.79",
      "low": "4.335",
      "close": "4.64",
      "volume": "1722052"
    },
    {
      "date": "2024-02-26",
      "open": "4.50",
      "high": "4.54",
      "low": "4.02",
      "close": "4.46",
      "volume": "2021956"
    },
    {
      "date": "2024-02-27",
      "open": "4.45",
      "high": "4.78",
      "low": "4.255",
      "close": "4.40",
      "volume": "1830785"
    },
    {
      "date": "2024-02-28",
      "open": "4.31",
      "high": "4.605",
      "low": "4.28",
      "close": "4.53",
      "volume": "1144438"
    },
    {
      "date": "2024-02-29",
      "open": "4.58",
      "high": "4.69",
      "low": "4.42",
      "close": "4.54",
      "volume": "1280431"
    },
    {
      "date": "2024-03-01",
      "open": "4.56",
      "high": "4.74",
      "low": "4.46",
      "close": "4.65",
      "volume": "1055132"
    },
    {
      "date": "2024-03-04",
      "open": "4.67",
      "high": "4.71",
      "low": "4.42",
      "close": "4.48",
      "volume": "863350"
    },
    {
      "date": "2024-03-05",
      "open": "4.43",
      "high": "5.22",
      "low": "4.34",
      "close": "5.07",
      "volume": "2662807"
    },
    {
      "date": "2024-03-06",
      "open": "5.04",
      "high": "5.14",
      "low": "4.65",
      "close": "4.84",
      "volume": "2137406"
    },
    {
      "date": "2024-03-07",
      "open": "4.93",
      "high": "4.97",
      "low": "4.67",
      "close": "4.72",
      "volume": "1388615"
    },
    {
      "date": "2024-03-08",
      "open": "4.80",
      "high": "5.015",
      "low": "4.38",
      "close": "4.40",
      "volume": "2285507"
    },
    {
      "date": "2024-03-11",
      "open": "4.41",
      "high": "4.615",
      "low": "4.23",
      "close": "4.30",
      "volume": "2990238"
    },
    {
      "date": "2024-03-12",
      "open": "4.30",
      "high": "4.47",
      "low": "4.17",
      "close": "4.31",
      "volume": "1704299"
    },
    {
      "date": "2024-03-13",
      "open": "4.31",
      "high": "4.83",
      "low": "4.30",
      "close": "4.51",
      "volume": "2770573"
    },
    {
      "date": "2024-03-14",
      "open": "4.55",
      "high": "4.79",
      "low": "4.415",
      "close": "4.75",
      "volume": "2098895"
    },
    {
      "date": "2024-03-15",
      "open": "4.80",
      "high": "5.02",
      "low": "4.565",
      "close": "4.62",
      "volume": "9767887"
    },
    {
      "date": "2024-03-18",
      "open": "4.49",
      "high": "4.555",
      "low": "4.10",
      "close": "4.115",
      "volume": "2275920"
    },
    {
      "date": "2024-03-19",
      "open": "4.07",
      "high": "4.14",
      "low": "3.62",
      "close": "3.63",
      "volume": "3179094"
    },
    {
      "date": "2024-03-20",
      "open": "3.65",
      "high": "3.85",
      "low": "3.605",
      "close": "3.83",
      "volume": "2911837"
    },
    {
      "date": "2024-03-21",
      "open": "3.86",
      "high": "3.97",
      "low": "3.53",
      "close": "3.55",
      "volume": "2473595"
    },
    {
      "date": "2024-03-22",
      "open": "3.51",
      "high": "3.54",
      "low": "3.25",
      "close": "3.37",
      "volume": "2815843"
    },
    {
      "date": "2024-03-25",
      "open": "3.44",
      "high": "3.56",
      "low": "3.265",
      "close": "3.28",
      "volume": "1843144"
    },
    {
      "date": "2024-03-26",
      "open": "3.46",
      "high": "3.80",
      "low": "3.37",
      "close": "3.74",
      "volume": "2987043"
    },
    {
      "date": "2024-03-27",
      "open": "3.83",
      "high": "3.89",
      "low": "3.65",
      "close": "3.75",
      "volume": "2627314"
    },
    {
      "date": "2024-03-28",
      "open": "4.21",
      "high": "4.64",
      "low": "4.10",
      "close": "4.14",
      "volume": "4679740"
    },
    {
      "date": "2024-04-01",
      "open": "4.21",
      "high": "4.24",
      "low": "3.88",
      "close": "3.98",
      "volume": "1825954"
    },
    {
      "date": "2024-04-02",
      "open": "3.94",
      "high": "4.07",
      "low": "3.83",
      "close": "3.85",
      "volume": "1573828"
    },
    {
      "date": "2024-04-03",
      "open": "3.81",
      "high": "4.00",
      "low": "3.81",
      "close": "3.95",
      "volume": "1714525"
    },
    {
      "date": "2024-04-04",
      "open": "3.82",
      "high": "3.9612",
      "low": "3.48",
      "close": "3.54",
      "volume": "2336564"
    },
    {
      "date": "2024-04-05",
      "open": "3.51",
      "high": "3.88",
      "low": "3.45",
      "close": "3.88",
      "volume": "2436214"
    },
    {
      "date": "2024-04-08",
      "open": "3.90",
      "high": "4.06",
      "low": "3.80",
      "close": "3.95",
      "volume": "1589921"
    },
    {
      "date": "2024-04-09",
      "open": "3.94",
      "high": "4.18",
      "low": "3.93",
      "close": "4.08",
      "volume": "1696390"
    },
    {
      "date": "2024-04-10",
      "open": "3.922",
      "high": "4.12",
      "low": "3.90",
      "close": "4.00",
      "volume": "3193155"
    },
    {
      "date": "2024-04-11",
      "open": "4.04",
      "high": "4.18",
      "low": "3.9399",
      "close": "4.03",
      "volume": "1332555"
    },
    {
      "date": "2024-04-12",
      "open": "4.01",
      "high": "4.065",
      "low": "3.625",
      "close": "3.665",
      "volume": "1361574"
    },
    {
      "date": "2024-04-15",
      "open": "3.69",
      "high": "3.80",
      "low": "3.615",
      "close": "3.655",
      "volume": "887744"
    },
    {
      "date": "2024-04-16",
      "open": "3.61",
      "high": "3.61",
      "low": "3.49",
      "close": "3.54",
      "volume": "1251831"
    },
    {
      "date": "2024-04-17",
      "open": "3.57",
      "high": "3.63",
      "low": "3.47",
      "close": "3.57",
      "volume": "1372805"
    },
    {
      "date": "2024-04-18",
      "open": "3.61",
      "high": "3.665",
      "low": "3.50",
      "close": "3.51",
      "volume": "1254262"
    },
    {
      "date": "2024-04-19",
      "open": "3.50",
      "high": "3.55",
      "low": "3.34",
      "close": "3.50",
      "volume": "1728481"
    },
    {
      "date": "2024-04-22",
      "open": "3.495",
      "high": "3.56",
      "low": "3.40",
      "close": "3.49",
      "volume": "1238030"
    },
    {
      "date": "2024-04-23",
      "open": "3.48",
      "high": "3.925",
      "low": "3.48",
      "close": "3.73",
      "volume": "1754697"
    },
    {
      "date": "2024-04-24",
      "open": "3.74",
      "high": "3.80",
      "low": "3.56",
      "close": "3.59",
      "volume": "1282702"
    },
    {
      "date": "2024-04-25",
      "open": "3.52",
      "high": "3.62",
      "low": "3.44",
      "close": "3.55",
      "volume": "1407270"
    },
    {
      "date": "2024-04-26",
      "open": "3.63",
      "high": "3.90",
      "low": "3.52",
      "close": "3.86",
      "volume": "1389104"
    },
    {
      "date": "2024-04-29",
      "open": "3.88",
      "high": "4.06",
      "low": "3.855",
      "close": "3.88",
      "volume": "1457591"
    },
    {
      "date": "2024-04-30",
      "open": "3.88",
      "high": "4.06",
      "low": "3.845",
      "close": "3.93",
      "volume": "1738105"
    },
    {
      "date": "2024-05-01",
      "open": "3.92",
      "high": "4.99",
      "low": "3.90",
      "close": "4.70",
      "volume": "5653111"
    },
    {
      "date": "2024-05-02",
      "open": "4.68",
      "high": "4.68",
      "low": "3.95",
      "close": "4.06",
      "volume": "3013687"
    },
    {
      "date": "2024-05-03",
      "open": "4.08",
      "high": "4.50",
      "low": "4.06",
      "close": "4.39",
      "volume": "1862563"
    },
    {
      "date": "2024-05-06",
      "open": "4.40",
      "high": "4.57",
      "low": "4.32",
      "close": "4.47",
      "volume": "1326982"
    },
    {
      "date": "2024-05-07",
      "open": "4.60",
      "high": "5.35",
      "low": "4.50",
      "close": "5.31",
      "volume": "4802569"
    },
    {
      "date": "2024-05-08",
      "open": "5.29",
      "high": "5.39",
      "low": "4.94",
      "close": "4.96",
      "volume": "2724963"
    },
    {
      "date": "2024-05-09",
      "open": "5.01",
      "high": "5.1582",
      "low": "4.645",
      "close": "4.78",
      "volume": "2083819"
    },
    {
      "date": "2024-05-10",
      "open": "4.77",
      "high": "4.99",
      "low": "4.60",
      "close": "4.65",
      "volume": "1781959"
    },
    {
      "date": "2024-05-13",
      "open": "4.60",
      "high": "5.08",
      "low": "4.51",
      "close": "4.80",
      "volume": "2065715"
    },
    {
      "date": "2024-05-14",
      "open": "4.88",
      "high": "5.12",
      "low": "4.68",
      "close": "4.685",
      "volume": "1667094"
    },
    {
      "date": "2024-05-15",
      "open": "4.81",
      "high": "4.8899",
      "low": "4.41",
      "close": "4.49",
      "volume": "1836454"
    },
    {
      "date": "2024-05-16",
      "open": "4.47",
      "high": "4.64",
      "low": "4.41",
      "close": "4.51",
      "volume": "1323617"
    },
    {
      "date": "2024-05-17",
      "open": "4.54",
      "high": "4.63",
      "low": "4.425",
      "close": "4.44",
      "volume": "1180801"
    },
    {
      "date": "2024-05-20",
      "open": "4.43",
      "high": "4.57",
      "low": "4.425",
      "close": "4.54",
      "volume": "963026"
    },
    {
      "date": "2024-05-21",
      "open": "4.52",
      "high": "4.61",
      "low": "4.35",
      "close": "4.39",
      "volume": "1416219"
    },
    {
      "date": "2024-05-22",
      "open": "4.50",
      "high": "4.54",
      "low": "4.30",
      "close": "4.39",
      "volume": "1191776"
    },
    {
      "date": "2024-05-23",
      "open": "4.41",
      "high": "4.43",
      "low": "4.25",
      "close": "4.32",
      "volume": "1982758"
    },
    {
      "date": "2024-05-24",
      "open": "3.51",
      "high": "3.95",
      "low": "3.20",
      "close": "3.38",
      "volume": "9177875"
    },
    {
      "date": "2024-05-28",
      "open": "3.38",
      "high": "3.38",
      "low": "2.10",
      "close": "2.39",
      "volume": "13548500"
    },
    {
      "date": "2024-05-29",
      "open": "2.34",
      "high": "3.05",
      "low": "2.30",
      "close": "2.935",
      "volume": "7866746"
    },
    {
      "date": "2024-05-30",
      "open": "2.85",
      "high": "11.25",
      "low": "2.64",
      "close": "10.92",
      "volume": "31992340"
    },
    {
      "date": "2024-05-31",
      "open": "9.07",
      "high": "9.50",
      "low": "7.515",
      "close": "8.685",
      "volume": "34333160"
    },
    {
      "date": "2024-06-03",
      "open": "9.84",
      "high": "9.94",
      "low": "8.72",
      "close": "8.84",
      "volume": "22654990"
    },
    {
      "date": "2024-06-04",
      "open": "8.49",
      "high": "8.56",
      "low": "7.25",
      "close": "7.305",
      "volume": "8205779"
    },
    {
      "date": "2024-06-05",
      "open": "7.32",
      "high": "8.08",
      "low": "7.21",
      "close": "8.04",
      "volume": "5369452"
    },
    {
      "date": "2024-06-06",
      "open": "7.95",
      "high": "8.35",
      "low": "7.68",
      "close": "8.13",
      "volume": "3322766"
    },
    {
      "date": "2024-06-07",
      "open": "7.96",
      "high": "8.475",
      "low": "7.61",
      "close": "7.72",
      "volume": "3073112"
    },
    {
      "date": "2024-06-10",
      "open": "7.62",
      "high": "8.07",
      "low": "7.54",
      "close": "7.98",
      "volume": "3120567"
    },
    {
      "date": "2024-06-11",
      "open": "7.90",
      "high": "8.10",
      "low": "7.52",
      "close": "7.54",
      "volume": "2681423"
    },
    {
      "date": "2024-06-12",
      "open": "7.83",
      "high": "8.40",
      "low": "7.68",
      "close": "8.25",
      "volume": "4355243"
    },
    {
      "date": "2024-06-13",
      "open": "8.22",
      "high": "8.468",
      "low": "7.99",
      "close": "8.09",
      "volume": "1875109"
    },
    {
      "date": "2024-06-14",
      "open": "7.96",
      "high": "8.48",
      "low": "7.96",
      "close": "8.39",
      "volume": "1870845"
    },
    {
      "date": "2024-06-17",
      "open": "8.39",
      "high": "8.77",
      "low": "7.60",
      "close": "7.90",
      "volume": "3427474"
    },
    {
      "date": "2024-06-18",
      "open": "8.00",
      "high": "8.03",
      "low": "7.55",
      "close": "7.94",
      "volume": "2174636"
    },
    {
      "date": "2024-06-20",
      "open": "7.94",
      "high": "8.22",
      "low": "7.73",
      "close": "7.80",
      "volume": "2498439"
    },
    {
      "date": "2024-06-21",
      "open": "7.79",
      "high": "8.15",
      "low": "7.71",
      "close": "7.93",
      "volume": "8348134"
    },
    {
      "date": "2024-06-24",
      "open": "8.00",
      "high": "8.4676",
      "low": "7.90",
      "close": "8.00",
      "volume": "2822245"
    },
    {
      "date": "2024-06-25",
      "open": "7.93",
      "high": "8.49",
      "low": "7.91",
      "close": "8.01",
      "volume": "2528126"
    },
    {
      "date": "2024-06-26",
      "open": "7.97",
      "high": "8.18",
      "low": "7.66",
      "close": "7.77",
      "volume": "2164944"
    },
    {
      "date": "2024-06-27",
      "open": "7.77",
      "high": "7.94",
      "low": "7.65",
      "close": "7.87",
      "volume": "1519471"
    },
    {
      "date": "2024-06-28",
      "open": "7.90",
      "high": "8.05",
      "low": "7.63",
      "close": "7.80",
      "volume": "4583653"
    },
    {
      "date": "2024-07-01",
      "open": "7.84",
      "high": "8.31",
      "low": "7.81",
      "close": "8.14",
      "volume": "2155909"
    },
    {
      "date": "2024-07-02",
      "open": "8.14",
      "high": "8.19",
      "low": "7.53",
      "close": "7.54",
      "volume": "2668976"
    },
    {
      "date": "2024-07-03",
      "open": "7.70",
      "high": "7.74",
      "low": "6.78",
      "close": "6.89",
      "volume": "2153379"
    },
    {
      "date": "2024-07-05",
      "open": "7.11",
      "high": "7.34",
      "low": "6.90",
      "close": "7.24",
      "volume": "1973562"
    },
    {
      "date": "2024-07-08",
      "open": "7.30",
      "high": "7.62",
      "low": "7.23",
      "close": "7.55",
      "volume": "1908486"
    },
    {
      "date": "2024-07-09",
      "open": "7.56",
      "high": "7.925",
      "low": "7.41",
      "close": "7.84",
      "volume": "1394037"
    },
    {
      "date": "2024-07-10",
      "open": "7.89",
      "high": "8.32",
      "low": "7.89",
      "close": "8.29",
      "volume": "2011149"
    },
    {
      "date": "2024-07-11",
      "open": "8.39",
      "high": "8.72",
      "low": "8.24",
      "close": "8.68",
      "volume": "2611945"
    },
    {
      "date": "2024-07-12",
      "open": "8.74",
      "high": "8.80",
      "low": "8.355",
      "close": "8.55",
      "volume": "1658241"
    },
    {
      "date": "2024-07-15",
      "open": "8.47",
      "high": "9.69",
      "low": "8.39",
      "close": "9.47",
      "volume": "3345512"
    },
    {
      "date": "2024-07-16",
      "open": "9.53",
      "high": "9.78",
      "low": "9.06",
      "close": "9.12",
      "volume": "2986560"
    },
    {
      "date": "2024-07-17",
      "open": "8.901",
      "high": "9.36",
      "low": "8.80",
      "close": "9.31",
      "volume": "1897730"
    },
    {
      "date": "2024-07-18",
      "open": "9.51",
      "high": "10.05",
      "low": "9.41",
      "close": "9.75",
      "volume": "2212419"
    },
    {
      "date": "2024-07-19",
      "open": "10.04",
      "high": "10.04",
      "low": "8.71",
      "close": "8.785",
      "volume": "1977779"
    },
    {
      "date": "2024-07-22",
      "open": "8.89",
      "high": "10.09",
      "low": "8.80",
      "close": "9.96",
      "volume": "2172853"
    },
    {
      "date": "2024-07-23",
      "open": "9.87",
      "high": "10.196",
      "low": "9.65",
      "close": "10.09",
      "volume": "1447805"
    },
    {
      "date": "2024-07-24",
      "open": "9.99",
      "high": "10.398",
      "low": "9.902",
      "close": "9.98",
      "volume": "1329888"
    },
    {
      "date": "2024-07-25",
      "open": "10.02",
      "high": "10.52",
      "low": "9.93",
      "close": "10.49",
      "volume": "1502404"
    },
    {
      "date": "2024-07-26",
      "open": "10.65",
      "high": "11.69",
      "low": "10.60",
      "close": "11.55",
      "volume": "3202033"
    },
    {
      "date": "2024-07-29",
      "open": "11.55",
      "high": "11.90",
      "low": "10.62",
      "close": "10.78",
      "volume": "1937869"
    },
    {
      "date": "2024-07-30",
      "open": "10.90",
      "high": "11.50",
      "low": "10.44",
      "close": "10.69",
      "volume": "1245762"
    },
    {
      "date": "2024-07-31",
      "open": "10.85",
      "high": "11.29",
      "low": "10.51",
      "close": "10.80",
      "volume": "2579967"
    },
    {
      "date": "2024-08-01",
      "open": "10.84",
      "high": "11.07",
      "low": "10.53",
      "close": "10.66",
      "volume": "1290088"
    },
    {
      "date": "2024-08-02",
      "open": "10.06",
      "high": "10.42",
      "low": "9.55",
      "close": "10.415",
      "volume": "1915388"
    },
    {
      "date": "2024-08-05",
      "open": "9.46",
      "high": "10.18",
      "low": "9.1801",
      "close": "10.015",
      "volume": "2518153"
    },
    {
      "date": "2024-08-06",
      "open": "10.26",
      "high": "10.47",
      "low": "9.47",
      "close": "9.54",
      "volume": "2199239"
    },
    {
      "date": "2024-08-07",
      "open": "9.50",
      "high": "9.82",
      "low": "8.88",
      "close": "9.40",
      "volume": "2140672"
    },
    {
      "date": "2024-08-08",
      "open": "9.54",
      "high": "10.47",
      "low": "9.36",
      "close": "10.24",
      "volume": "1584177"
    },
    {
      "date": "2024-08-09",
      "open": "10.34",
      "high": "10.87",
      "low": "10.295",
      "close": "10.78",
      "volume": "1435244"
    },
    {
      "date": "2024-08-12",
      "open": "11.25",
      "high": "11.68",
      "low": "10.60",
      "close": "10.98",
      "volume": "1754391"
    },
    {
      "date": "2024-08-13",
      "open": "11.04",
      "high": "11.26",
      "low": "10.74",
      "close": "11.25",
      "volume": "1550281"
    },
    {
      "date": "2024-08-14",
      "open": "11.57",
      "high": "11.57",
      "low": "10.98",
      "close": "11.12",
      "volume": "1484425"
    },
    {
      "date": "2024-08-15",
      "open": "11.45",
      "high": "11.87",
      "low": "11.07",
      "close": "11.87",
      "volume": "1514923"
    },
    {
      "date": "2024-08-16",
      "open": "11.75",
      "high": "11.87",
      "low": "11.55",
      "close": "11.60",
      "volume": "1272904"
    },
    {
      "date": "2024-08-19",
      "open": "11.63",
      "high": "12.48",
      "low": "11.29",
      "close": "12.25",
      "volume": "1834379"
    },
    {
      "date": "2024-08-20",
      "open": "12.19",
      "high": "12.92",
      "low": "11.83",
      "close": "12.31",
      "volume": "1647474"
    },
    {
      "date": "2024-08-21",
      "open": "12.40",
      "high": "13.45",
      "low": "12.40",
      "close": "13.34",
      "volume": "1876526"
    },
    {
      "date": "2024-08-22",
      "open": "13.33",
      "high": "13.80",
      "low": "13.01",
      "close": "13.52",
      "volume": "1511725"
    },
    {
      "date": "2024-08-23",
      "open": "13.64",
      "high": "14.25",
      "low": "12.94",
      "close": "13.08",
      "volume": "2440642"
    },
    {
      "date": "2024-08-26",
      "open": "13.05",
      "high": "13.40",
      "low": "12.6903",
      "close": "13.25",
      "volume": "1224464"
    },
    {
      "date": "2024-08-27",
      "open": "13.33",
      "high": "13.47",
      "low": "12.84",
      "close": "13.47",
      "volume": "940947"
    },
    {
      "date": "2024-08-28",
      "open": "13.56",
      "high": "13.70",
      "low": "12.89",
      "close": "13.12",
      "volume": "1126644"
    },
    {
      "date": "2024-08-29",
      "open": "13.24",
      "high": "14.02",
      "low": "12.43",
      "close": "12.86",
      "volume": "2155898"
    },
    {
      "date": "2024-08-30",
      "open": "12.92",
      "high": "13.25",
      "low": "12.36",
      "close": "12.98",
      "volume": "2106517"
    },
    {
      "date": "2024-09-03",
      "open": "12.98",
      "high": "13.08",
      "low": "12.02",
      "close": "12.60",
      "volume": "1855457"
    },
    {
      "date": "2024-09-04",
      "open": "12.43",
      "high": "12.73",
      "low": "11.88",
      "close": "12.00",
      "volume": "1664087"
    },
    {
      "date": "2024-09-05",
      "open": "12.05",
      "high": "12.51",
      "low": "11.76",
      "close": "12.50",
      "volume": "1354711"
    },
    {
      "date": "2024-09-06",
      "open": "12.52",
      "high": "12.93",
      "low": "11.88",
      "close": "12.27",
      "volume": "2090407"
    },
    {
      "date": "2024-09-09",
      "open": "16.06",
      "high": "21.50",
      "low": "15.9525",
      "close": "19.14",
      "volume": "47841470"
    },
    {
      "date": "2024-09-10",
      "open": "19.275",
      "high": "23.10",
      "low": "17.72",
      "close": "22.97",
      "volume": "19924280"
    },
    {
      "date": "2024-09-11",
      "open": "22.63",
      "high": "24.07",
      "low": "22.00",
      "close": "22.70",
      "volume": "12628720"
    },
    {
      "date": "2024-09-12",
      "open": "24.69",
      "high": "28.6227",
      "low": "24.36",
      "close": "27.41",
      "volume": "21620990"
    },
    {
      "date": "2024-09-13",
      "open": "27.50",
      "high": "33.5999",
      "low": "27.41",
      "close": "31.93",
      "volume": "24434700"
    },
    {
      "date": "2024-09-16",
      "open": "32.52",
      "high": "33.89",
      "low": "28.7293",
      "close": "29.48",
      "volume": "14692840"
    },
    {
      "date": "2024-09-17",
      "open": "28.44",
      "high": "29.09",
      "low": "25.61",
      "close": "26.22",
      "volume": "11666000"
    },
    {
      "date": "2024-09-18",
      "open": "26.17",
      "high": "26.6699",
      "low": "23.9601",
      "close": "24.56",
      "volume": "8142119"
    },
    {
      "date": "2024-09-19",
      "open": "25.09",
      "high": "25.1329",
      "low": "22.93",
      "close": "23.16",
      "volume": "6640442"
    },
    {
      "date": "2024-09-20",
      "open": "23.16",
      "high": "24.95",
      "low": "22.96",
      "close": "24.39",
      "volume": "9968733"
    },
    {
      "date": "2024-09-23",
      "open": "24.40",
      "high": "25.4999",
      "low": "20.85",
      "close": "21.91",
      "volume": "11468770"
    },
    {
      "date": "2024-09-24",
      "open": "21.91",
      "high": "24.00",
      "low": "21.0402",
      "close": "24.00",
      "volume": "7125281"
    },
    {
      "date": "2024-09-25",
      "open": "24.82",
      "high": "24.84",
      "low": "22.37",
      "close": "22.64",
      "volume": "6335677"
    },
    {
      "date": "2024-09-26",
      "open": "22.84",
      "high": "23.615",
      "low": "22.04",
      "close": "22.81",
      "volume": "3186869"
    },
    {
      "date": "2024-09-27",
      "open": "21.49",
      "high": "21.70",
      "low": "19.50",
      "close": "20.885",
      "volume": "5671369"
    },
    {
      "date": "2024-09-30",
      "open": "20.50",
      "high": "22.05",
      "low": "20.25",
      "close": "21.90",
      "volume": "3364923"
    },
    {
      "date": "2024-10-01",
      "open": "21.63",
      "high": "21.84",
      "low": "19.75",
      "close": "20.10",
      "volume": "3812269"
    },
    {
      "date": "2024-10-02",
      "open": "19.75",
      "high": "20.3599",
      "low": "19.22",
      "close": "19.54",
      "volume": "4739533"
    },
    {
      "date": "2024-10-03",
      "open": "19.29",
      "high": "19.29",
      "low": "18.36",
      "close": "18.61",
      "volume": "2975845"
    },
    {
      "date": "2024-10-04",
      "open": "20.21",
      "high": "21.33",
      "low": "18.12",
      "close": "19.09",
      "volume": "9394100"
    },
    {
      "date": "2024-10-07",
      "open": "19.25",
      "high": "19.49",
      "low": "18.44",
      "close": "18.92",
      "volume": "3147333"
    },
    {
      "date": "2024-10-08",
      "open": "18.79",
      "high": "20.18",
      "low": "18.71",
      "close": "19.69",
      "volume": "2958879"
    },
    {
      "date": "2024-10-09",
      "open": "19.60",
      "high": "19.75",
      "low": "18.71",
      "close": "18.90",
      "volume": "1691467"
    },
    {
      "date": "2024-10-10",
      "open": "18.80",
      "high": "19.13",
      "low": "18.45",
      "close": "18.61",
      "volume": "1697928"
    },
    {
      "date": "2024-10-11",
      "open": "18.50",
      "high": "19.98",
      "low": "18.265",
      "close": "19.95",
      "volume": "2324884"
    },
    {
      "date": "2024-10-14",
      "open": "19.55",
      "high": "20.70",
      "low": "19.55",
      "close": "20.25",
      "volume": "2774657"
    },
    {
      "date": "2024-10-15",
      "open": "20.00",
      "high": "21.975",
      "low": "20.00",
      "close": "21.84",
      "volume": "3110902"
    },
    {
      "date": "2024-10-16",
      "open": "21.95",
      "high": "24.56",
      "low": "21.8601",
      "close": "23.46",
      "volume": "4690162"
    },
    {
      "date": "2024-10-17",
      "open": "23.45",
      "high": "23.78",
      "low": "21.48",
      "close": "21.57",
      "volume": "3220909"
    },
    {
      "date": "2024-10-18",
      "open": "21.58",
      "high": "21.93",
      "low": "20.78",
      "close": "21.21",
      "volume": "2157830"
    },
    {
      "date": "2024-10-21",
      "open": "21.16",
      "high": "22.19",
      "low": "20.42",
      "close": "20.50",
      "volume": "1762606"
    },
    {
      "date": "2024-10-22",
      "open": "20.41",
      "high": "20.9099",
      "low": "20.20",
      "close": "20.59",
      "volume": "999740"
    },
    {
      "date": "2024-10-23",
      "open": "20.41",
      "high": "20.565",
      "low": "19.34",
      "close": "20.03",
      "volume": "2108542"
    },
    {
      "date": "2024-10-24",
      "open": "20.06",
      "high": "20.754",
      "low": "19.43",
      "close": "19.46",
      "volume": "1418659"
    },
    {
      "date": "2024-10-25",
      "open": "19.69",
      "high": "21.54",
      "low": "19.68",
      "close": "21.26",
      "volume": "2531620"
    },
    {
      "date": "2024-10-28",
      "open": "21.41",
      "high": "22.90",
      "low": "21.26",
      "close": "22.24",
      "volume": "2723189"
    },
    {
      "date": "2024-10-29",
      "open": "21.76",
      "high": "22.30",
      "low": "21.11",
      "close": "21.83",
      "volume": "2318604"
    },
    {
      "date": "2024-10-30",
      "open": "21.00",
      "high": "21.18",
      "low": "18.60",
      "close": "18.65",
      "volume": "3902163"
    },
    {
      "date": "2024-10-31",
      "open": "18.75",
      "high": "19.42",
      "low": "18.095",
      "close": "18.59",
      "volume": "2286675"
    },
    {
      "date": "2024-11-01",
      "open": "18.98",
      "high": "19.77",
      "low": "18.61",
      "close": "18.99",
      "volume": "2304040"
    },
    {
      "date": "2024-11-04",
      "open": "19.41",
      "high": "20.56",
      "low": "18.80",
      "close": "19.96",
      "volume": "1919070"
    },
    {
      "date": "2024-11-05",
      "open": "20.10",
      "high": "20.55",
      "low": "19.70",
      "close": "20.39",
      "volume": "1387083"
    },
    {
      "date": "2024-11-06",
      "open": "20.16",
      "high": "20.96",
      "low": "19.01",
      "close": "20.89",
      "volume": "2291799"
    },
    {
      "date": "2024-11-07",
      "open": "21.19",
      "high": "21.6806",
      "low": "20.26",
      "close": "21.10",
      "volume": "2286997"
    },
    {
      "date": "2024-11-08",
      "open": "21.21",
      "high": "21.83",
      "low": "20.72",
      "close": "21.41",
      "volume": "1738689"
    },
    {
      "date": "2024-11-11",
      "open": "21.90",
      "high": "22.53",
      "low": "21.42",
      "close": "21.77",
      "volume": "2163835"
    },
    {
      "date": "2024-11-12",
      "open": "21.56",
      "high": "22.25",
      "low": "20.74",
      "close": "20.76",
      "volume": "1876232"
    },
    {
      "date": "2024-11-13",
      "open": "21.27",
      "high": "21.74",
      "low": "19.43",
      "close": "19.47",
      "volume": "1903895"
    },
    {
      "date": "2024-11-14",
      "open": "20.00",
      "high": "20.15",
      "low": "19.37",
      "close": "19.45",
      "volume": "1875674"
    },
    {
      "date": "2024-11-15",
      "open": "19.45",
      "high": "19.45",
      "low": "18.23",
      "close": "18.31",
      "volume": "2145538"
    },
    {
      "date": "2024-11-18",
      "open": "18.36",
      "high": "19.245",
      "low": "18.11",
      "close": "18.98",
      "volume": "1408163"
    },
    {
      "date": "2024-11-19",
      "open": "18.72",
      "high": "20.14",
      "low": "18.50",
      "close": "20.00",
      "volume": "1320198"
    },
    {
      "date": "2024-11-20",
      "open": "19.91",
      "high": "19.97",
      "low": "18.31",
      "close": "18.62",
      "volume": "1781927"
    },
    {
      "date": "2024-11-21",
      "open": "18.74",
      "high": "19.14",
      "low": "18.03",
      "close": "18.42",
      "volume": "2025302"
    },
    {
      "date": "2024-11-22",
      "open": "18.50",
      "high": "19.44",
      "low": "18.50",
      "close": "19.00",
      "volume": "1510000"
    },
    {
      "date": "2024-11-25",
      "open": "19.25",
      "high": "19.53",
      "low": "18.60",
      "close": "19.19",
      "volume": "2784262"
    },
    {
      "date": "2024-11-26",
      "open": "19.06",
      "high": "19.54",
      "low": "18.8801",
      "close": "19.20",
      "volume": "1279376"
    },
    {
      "date": "2024-11-27",
      "open": "19.49",
      "high": "19.52",
      "low": "18.76",
      "close": "18.94",
      "volume": "1370977"
    },
    {
      "date": "2024-11-29",
      "open": "19.09",
      "high": "19.14",
      "low": "18.40",
      "close": "18.46",
      "volume": "918291"
    },
    {
      "date": "2024-12-02",
      "open": "18.50",
      "high": "18.85",
      "low": "18.06",
      "close": "18.49",
      "volume": "2047256"
    },
    {
      "date": "2024-12-03",
      "open": "18.50",
      "high": "18.50",
      "low": "16.52",
      "close": "17.77",
      "volume": "3926977"
    },
    {
      "date": "2024-12-04",
      "open": "17.74",
      "high": "17.84",
      "low": "17.16",
      "close": "17.60",
      "volume": "1910331"
    },
    {
      "date": "2024-12-05",
      "open": "17.50",
      "high": "17.55",
      "low": "16.89",
      "close": "17.52",
      "volume": "1701003"
    },
    {
      "date": "2024-12-06",
      "open": "17.61",
      "high": "19.30",
      "low": "17.61",
      "close": "18.54",
      "volume": "2197287"
    },
    {
      "date": "2024-12-09",
      "open": "18.84",
      "high": "19.50",
      "low": "18.2173",
      "close": "18.66",
      "volume": "1575293"
    },
    {
      "date": "2024-12-10",
      "open": "18.77",
      "high": "18.77",
      "low": "17.8588",
      "close": "17.97",
      "volume": "1419034"
    },
    {
      "date": "2024-12-11",
      "open": "18.86",
      "high": "19.2509",
      "low": "18.3937",
      "close": "18.77",
      "volume": "2290459"
    },
    {
      "date": "2024-12-12",
      "open": "18.50",
      "high": "19.01",
      "low": "17.84",
      "close": "17.87",
      "volume": "1625551"
    },
    {
      "date": "2024-12-13",
      "open": "18.08",
      "high": "18.59",
      "low": "17.80",
      "close": "17.83",
      "volume": "1422463"
    },
    {
      "date": "2024-12-16",
      "open": "18.00",
      "high": "19.00",
      "low": "17.82",
      "close": "18.68",
      "volume": "2425850"
    },
    {
      "date": "2024-12-17",
      "open": "18.68",
      "high": "19.18",
      "low": "18.48",
      "close": "18.57",
      "volume": "2000928"
    },
    {
      "date": "2024-12-18",
      "open": "18.87",
      "high": "19.033",
      "low": "16.83",
      "close": "16.98",
      "volume": "2436894"
    },
    {
      "date": "2024-12-19",
      "open": "17.50",
      "high": "18.59",
      "low": "17.28",
      "close": "18.40",
      "volume": "2561723"
    },
    {
      "date": "2024-12-20",
      "open": "18.02",
      "high": "18.6028",
      "low": "17.71",
      "close": "17.87",
      "volume": "7099146"
    },
    {
      "date": "2024-12-23",
      "open": "17.97",
      "high": "18.90",
      "low": "17.6057",
      "close": "18.67",
      "volume": "2276550"
    },
    {
      "date": "2024-12-24",
      "open": "18.88",
      "high": "19.08",
      "low": "18.33",
      "close": "19.00",
      "volume": "760563"
    },
    {
      "date": "2024-12-26",
      "open": "18.75",
      "high": "19.55",
      "low": "18.63",
      "close": "19.28",
      "volume": "1386740"
    },
    {
      "date": "2024-12-27",
      "open": "19.01",
      "high": "19.299",
      "low": "17.98",
      "close": "18.21",
      "volume": "1712963"
    },
    {
      "date": "2024-12-30",
      "open": "17.89",
      "high": "18.15",
      "low": "17.53",
      "close": "17.89",
      "volume": "1248483"
    },
    {
      "date": "2024-12-31",
      "open": "17.94",
      "high": "18.31",
      "low": "17.1735",
      "close": "17.845",
      "volume": "2239568"
    },
    {
      "date": "2025-01-02",
      "open": "17.97",
      "high": "18.89",
      "low": "17.75",
      "close": "18.35",
      "volume": "2123572"
    },
    {
      "date": "2025-01-03",
      "open": "18.25",
      "high": "18.61",
      "low": "18.06",
      "close": "18.24",
      "volume": "1848413"
    },
    {
      "date": "2025-01-06",
      "open": "18.33",
      "high": "18.55",
      "low": "17.41",
      "close": "17.47",
      "volume": "2069773"
    },
    {
      "date": "2025-01-07",
      "open": "17.62",
      "high": "18.205",
      "low": "17.37",
      "close": "18.16",
      "volume": "1784518"
    },
    {
      "date": "2025-01-08",
      "open": "18.45",
      "high": "19.39",
      "low": "18.10",
      "close": "18.82",
      "volume": "3180301"
    },
    {
      "date": "2025-01-10",
      "open": "18.58",
      "high": "18.91",
      "low": "16.72",
      "close": "17.85",
      "volume": "3324133"
    },
    {
      "date": "2025-01-13",
      "open": "17.50",
      "high": "18.3187",
      "low": "17.03",
      "close": "18.175",
      "volume": "1783739"
    },
    {
      "date": "2025-01-14",
      "open": "18.48",
      "high": "18.57",
      "low": "16.46",
      "close": "16.65",
      "volume": "3256862"
    },
    {
      "date": "2025-01-15",
      "open": "17.27",
      "high": "18.235",
      "low": "17.12",
      "close": "18.20",
      "volume": "2569198"
    },
    {
      "date": "2025-01-16",
      "open": "18.18",
      "high": "18.50",
      "low": "17.6797",
      "close": "18.19",
      "volume": "2136630"
    },
    {
      "date": "2025-01-17",
      "open": "18.52",
      "high": "19.388",
      "low": "18.3302",
      "close": "19.03",
      "volume": "2589464"
    },
    {
      "date": "2025-01-21",
      "open": "19.25",
      "high": "22.11",
      "low": "19.25",
      "close": "22.10",
      "volume": "4404947"
    },
    {
      "date": "2025-01-22",
      "open": "22.38",
      "high": "24.21",
      "low": "22.38",
      "close": "23.52",
      "volume": "4454210"
    },
    {
      "date": "2025-01-23",
      "open": "22.96",
      "high": "25.00",
      "low": "22.85",
      "close": "24.65",
      "volume": "2798815"
    },
    {
      "date": "2025-01-24",
      "open": "25.00",
      "high": "25.00",
      "low": "23.39",
      "close": "23.76",
      "volume": "2602459"
    },
    {
      "date": "2025-01-27",
      "open": "22.53",
      "high": "23.56",
      "low": "22.32",
      "close": "23.52",
      "volume": "1808270"
    },
    {
      "date": "2025-01-28",
      "open": "23.89",
      "high": "24.17",
      "low": "22.76",
      "close": "23.50",
      "volume": "1730217"
    },
    {
      "date": "2025-01-29",
      "open": "23.38",
      "high": "23.89",
      "low": "21.61",
      "close": "21.64",
      "volume": "1849977"
    },
    {
      "date": "2025-01-30",
      "open": "21.89",
      "high": "22.76",
      "low": "21.55",
      "close": "22.36",
      "volume": "1457839"
    },
    {
      "date": "2025-01-31",
      "open": "22.92",
      "high": "22.98",
      "low": "21.02",
      "close": "21.50",
      "volume": "2138730"
    },
    {
      "date": "2025-02-03",
      "open": "20.54",
      "high": "21.00",
      "low": "19.83",
      "close": "19.98",
      "volume": "2335748"
    },
    {
      "date": "2025-02-04",
      "open": "20.00",
      "high": "20.89",
      "low": "19.90",
      "close": "20.62",
      "volume": "1764894"
    },
    {
      "date": "2025-02-05",
      "open": "20.69",
      "high": "21.57",
      "low": "20.43",
      "close": "20.78",
      "volume": "1432211"
    },
    {
      "date": "2025-02-06",
      "open": "20.87",
      "high": "21.4703",
      "low": "20.63",
      "close": "20.67",
      "volume": "1136459"
    },
    {
      "date": "2025-02-07",
      "open": "20.50",
      "high": "20.95",
      "low": "19.85",
      "close": "20.11",
      "volume": "1346664"
    },
    {
      "date": "2025-02-10",
      "open": "20.71",
      "high": "21.60",
      "low": "20.30",
      "close": "20.50",
      "volume": "1535911"
    },
    {
      "date": "2025-02-11",
      "open": "20.50",
      "high": "20.63",
      "low": "18.90",
      "close": "19.08",
      "volume": "1917812"
    },
    {
      "date": "2025-02-12",
      "open": "18.70",
      "high": "19.62",
      "low": "18.42",
      "close": "19.57",
      "volume": "2096172"
    },
    {
      "date": "2025-02-13",
      "open": "19.74",
      "high": "22.75",
      "low": "19.4496",
      "close": "21.82",
      "volume": "3511277"
    },
    {
      "date": "2025-02-14",
      "open": "21.99",
      "high": "22.14",
      "low": "20.785",
      "close": "21.37",
      "volume": "2376289"
    },
    {
      "date": "2025-02-18",
      "open": "21.52",
      "high": "21.72",
      "low": "20.4313",
      "close": "21.08",
      "volume": "1754375"
    },
    {
      "date": "2025-02-19",
      "open": "20.99",
      "high": "21.63",
      "low": "20.69",
      "close": "21.60",
      "volume": "1367036"
    },
    {
      "date": "2025-02-20",
      "open": "21.52",
      "high": "23.13",
      "low": "21.40",
      "close": "23.06",
      "volume": "3319885"
    },
    {
      "date": "2025-02-21",
      "open": "23.87",
      "high": "24.18",
      "low": "21.805",
      "close": "22.12",
      "volume": "3382749"
    },
    {
      "date": "2025-02-24",
      "open": "22.46",
      "high": "22.71",
      "low": "18.52",
      "close": "18.84",
      "volume": "6899447"
    },
    {
      "date": "2025-02-25",
      "open": "19.20",
      "high": "19.20",
      "low": "17.70",
      "close": "18.11",
      "volume": "3736584"
    },
    {
      "date": "2025-02-26",
      "open": "18.55",
      "high": "19.56",
      "low": "18.27",
      "close": "18.30",
      "volume": "2876429"
    },
    {
      "date": "2025-02-27",
      "open": "18.60",
      "high": "19.255",
      "low": "17.96",
      "close": "18.49",
      "volume": "2206872"
    },
    {
      "date": "2025-02-28",
      "open": "18.74",
      "high": "20.77",
      "low": "18.50",
      "close": "20.69",
      "volume": "2813277"
    },
    {
      "date": "2025-03-03",
      "open": "20.80",
      "high": "21.38",
      "low": "18.84",
      "close": "19.13",
      "volume": "2841726"
    },
    {
      "date": "2025-03-04",
      "open": "18.56",
      "high": "19.37",
      "low": "18.34",
      "close": "19.09",
      "volume": "2681689"
    },
    {
      "date": "2025-03-05",
      "open": "18.91",
      "high": "19.59",
      "low": "18.76",
      "close": "19.55",
      "volume": "1612219"
    },
    {
      "date": "2025-03-06",
      "open": "18.89",
      "high": "19.92",
      "low": "18.50",
      "close": "18.99",
      "volume": "1890067"
    },
    {
      "date": "2025-03-07",
      "open": "18.865",
      "high": "18.97",
      "low": "17.70",
      "close": "17.78",
      "volume": "3410158"
    },
    {
      "date": "2025-03-10",
      "open": "17.18",
      "high": "18.40",
      "low": "16.55",
      "close": "17.99",
      "volume": "3583543"
    },
    {
      "date": "2025-03-11",
      "open": "18.085",
      "high": "18.8699",
      "low": "17.42",
      "close": "18.50",
      "volume": "2826118"
    },
    {
      "date": "2025-03-12",
      "open": "19.36",
      "high": "20.50",
      "low": "19.275",
      "close": "19.91",
      "volume": "2793754"
    },
    {
      "date": "2025-03-13",
      "open": "19.78",
      "high": "20.59",
      "low": "19.05",
      "close": "19.19",
      "volume": "2236780"
    },
    {
      "date": "2025-03-14",
      "open": "19.49",
      "high": "21.30",
      "low": "19.20",
      "close": "20.79",
      "volume": "3227305"
    },
    {
      "date": "2025-03-17",
      "open": "20.85",
      "high": "20.85",
      "low": "20.07",
      "close": "20.13",
      "volume": "1837822"
    },
    {
      "date": "2025-03-18",
      "open": "19.89",
      "high": "20.53",
      "low": "19.16",
      "close": "19.83",
      "volume": "1853077"
    },
    {
      "date": "2025-03-19",
      "open": "19.84",
      "high": "20.31",
      "low": "19.18",
      "close": "20.11",
      "volume": "1752700"
    },
    {
      "date": "2025-03-20",
      "open": "19.62",
      "high": "20.21",
      "low": "19.391",
      "close": "19.44",
      "volume": "1431387"
    },
    {
      "date": "2025-03-21",
      "open": "19.44",
      "high": "20.02",
      "low": "19.13",
      "close": "19.75",
      "volume": "3299624"
    },
    {
      "date": "2025-03-24",
      "open": "19.91",
      "high": "20.82",
      "low": "19.63",
      "close": "20.69",
      "volume": "1608575"
    },
    {
      "date": "2025-03-25",
      "open": "20.61",
      "high": "20.63",
      "low": "19.70",
      "close": "20.24",
      "volume": "1718088"
    },
    {
      "date": "2025-03-26",
      "open": "21.45",
      "high": "21.70",
      "low": "19.56",
      "close": "19.89",
      "volume": "2715096"
    },
    {
      "date": "2025-03-27",
      "open": "20.06",
      "high": "20.79",
      "low": "19.70",
      "close": "20.60",
      "volume": "1669580"
    },
    {
      "date": "2025-03-28",
      "open": "20.60",
      "high": "21.08",
      "low": "20.10",
      "close": "20.32",
      "volume": "1697499"
    },
    {
      "date": "2025-03-31",
      "open": "19.80",
      "high": "19.90",
      "low": "18.8855",
      "close": "19.29",
      "volume": "2449849"
    },
    {
      "date": "2025-04-01",
      "open": "19.19",
      "high": "19.90",
      "low": "18.61",
      "close": "18.80",
      "volume": "2785772"
    },
    {
      "date": "2025-04-02",
      "open": "18.50",
      "high": "20.5468",
      "low": "18.45",
      "close": "20.46",
      "volume": "2423220"
    },
    {
      "date": "2025-04-03",
      "open": "19.395",
      "high": "19.64",
      "low": "18.54",
      "close": "18.91",
      "volume": "3455531"
    },
    {
      "date": "2025-04-04",
      "open": "18.10",
      "high": "18.50",
      "low": "17.01",
      "close": "17.36",
      "volume": "4102148"
    },
    {
      "date": "2025-04-07",
      "open": "16.01",
      "high": "18.90",
      "low": "15.55",
      "close": "17.32",
      "volume": "5446580"
    },
    {
      "date": "2025-04-08",
      "open": "18.095",
      "high": "18.095",
      "low": "16.20",
      "close": "16.64",
      "volume": "2716515"
    },
    {
      "date": "2025-04-09",
      "open": "16.33",
      "high": "18.90",
      "low": "15.7789",
      "close": "18.23",
      "volume": "3892202"
    },
    {
      "date": "2025-04-10",
      "open": "17.77",
      "high": "21.25",
      "low": "17.76",
      "close": "20.15",
      "volume": "8483501"
    },
    {
      "date": "2025-04-11",
      "open": "20.24",
      "high": "23.31",
      "low": "20.16",
      "close": "23.24",
      "volume": "6650271"
    },
    {
      "date": "2025-04-14",
      "open": "23.97",
      "high": "26.23",
      "low": "22.84",
      "close": "26.13",
      "volume": "8173342"
    },
    {
      "date": "2025-04-15",
      "open": "26.01",
      "high": "26.23",
      "low": "23.23",
      "close": "24.62",
      "volume": "7054432"
    },
    {
      "date": "2025-04-16",
      "open": "24.00",
      "high": "24.60",
      "low": "22.205",
      "close": "23.05",
      "volume": "3642567"
    },
    {
      "date": "2025-04-17",
      "open": "22.96",
      "high": "24.99",
      "low": "22.86",
      "close": "24.61",
      "volume": "3447148"
    },
    {
      "date": "2025-04-21",
      "open": "24.43",
      "high": "25.4699",
      "low": "24.2524",
      "close": "25.22",
      "volume": "3400238"
    },
    {
      "date": "2025-04-22",
      "open": "25.69",
      "high": "27.54",
      "low": "25.5216",
      "close": "27.35",
      "volume": "4631071"
    },
    {
      "date": "2025-04-23",
      "open": "29.95",
      "high": "33.85",
      "low": "28.56",
      "close": "33.23",
      "volume": "11796510"
    },
    {
      "date": "2025-04-24",
      "open": "33.00",
      "high": "36.91",
      "low": "32.48",
      "close": "36.70",
      "volume": "7626156"
    },
    {
      "date": "2025-04-25",
      "open": "34.48",
      "high": "35.92",
      "low": "22.22",
      "close": "23.465",
      "volume": "24670510"
    },
    {
      "date": "2025-04-28",
      "open": "24.38",
      "high": "26.97",
      "low": "23.0401",
      "close": "24.11",
      "volume": "13102930"
    },
    {
      "date": "2025-04-29",
      "open": "23.70",
      "high": "24.54",
      "low": "23.20",
      "close": "23.62",
      "volume": "4229819"
    },
    {
      "date": "2025-04-30",
      "open": "22.98",
      "high": "24.35",
      "low": "22.84",
      "close": "24.12",
      "volume": "4375271"
    },
    {
      "date": "2025-05-01",
      "open": "24.38",
      "high": "25.21",
      "low": "23.42",
      "close": "24.67",
      "volume": "3556129"
    },
    {
      "date": "2025-05-02",
      "open": "25.93",
      "high": "29.99",
      "low": "25.81",
      "close": "27.90",
      "volume": "7354494"
    },
    {
      "date": "2025-05-05",
      "open": "27.90",
      "high": "28.2793",
      "low": "26.71",
      "close": "28.02",
      "volume": "2774092"
    },
    {
      "date": "2025-05-06",
      "open": "26.95",
      "high": "27.09",
      "low": "23.805",
      "close": "24.20",
      "volume": "4399553"
    },
    {
      "date": "2025-05-07",
      "open": "24.54",
      "high": "24.729",
      "low": "23.80",
      "close": "24.29",
      "volume": "3234416"
    },
    {
      "date": "2025-05-08",
      "open": "24.48",
      "high": "25.79",
      "low": "23.96",
      "close": "24.65",
      "volume": "2879249"
    },
    {
      "date": "2025-05-09",
      "open": "24.65",
      "high": "25.3399",
      "low": "23.45",
      "close": "23.96",
      "volume": "2532111"
    },
    {
      "date": "2025-05-12",
      "open": "23.26",
      "high": "25.30",
      "low": "23.26",
      "close": "25.26",
      "volume": "3028935"
    },
    {
      "date": "2025-05-13",
      "open": "25.39",
      "high": "25.50",
      "low": "24.21",
      "close": "24.61",
      "volume": "2045328"
    },
    {
      "date": "2025-05-14",
      "open": "24.50",
      "high": "25.07",
      "low": "22.51",
      "close": "22.75",
      "volume": "3902092"
    },
    {
      "date": "2025-05-15",
      "open": "22.50",
      "high": "23.34",
      "low": "21.75",
      "close": "23.09",
      "volume": "2746833"
    },
    {
      "date": "2025-05-16",
      "open": "23.14",
      "high": "23.94",
      "low": "23.035",
      "close": "23.87",
      "volume": "1657241"
    },
    {
      "date": "2025-05-19",
      "open": "23.80",
      "high": "24.02",
      "low": "22.85",
      "close": "24.01",
      "volume": "1599037"
    },
    {
      "date": "2025-05-20",
      "open": "23.64",
      "high": "24.45",
      "low": "23.45",
      "close": "24.39",
      "volume": "1839900"
    },
    {
      "date": "2025-05-21",
      "open": "24.13",
      "high": "26.85",
      "low": "23.88",
      "close": "25.41",
      "volume": "4409390"
    },
    {
      "date": "2025-05-22",
      "open": "25.62",
      "high": "26.44",
      "low": "25.05",
      "close": "25.77",
      "volume": "2934086"
    },
    {
      "date": "2025-05-23",
      "open": "25.48",
      "high": "26.17",
      "low": "25.12",
      "close": "25.85",
      "volume": "1759128"
    },
    {
      "date": "2025-05-27",
      "open": "26.29",
      "high": "26.90",
      "low": "25.54",
      "close": "25.64",
      "volume": "2221738"
    },
    {
      "date": "2025-05-28",
      "open": "25.66",
      "high": "26.35",
      "low": "25.07",
      "close": "26.04",
      "volume": "1997074"
    },
    {
      "date": "2025-05-29",
      "open": "26.38",
      "high": "27.09",
      "low": "26.03",
      "close": "26.21",
      "volume": "2144636"
    },
    {
      "date": "2025-05-30",
      "open": "21.20",
      "high": "21.63",
      "low": "18.01",
      "close": "18.215",
      "volume": "19854460"
    },
    {
      "date": "2025-06-02",
      "open": "18.81",
      "high": "18.81",
      "low": "16.03",
      "close": "17.725",
      "volume": "14137950"
    },
    {
      "date": "2025-06-03",
      "open": "18.40",
      "high": "20.67",
      "low": "17.3201",
      "close": "20.62",
      "volume": "12216460"
    },
    {
      "date": "2025-06-04",
      "open": "20.10",
      "high": "20.50",
      "low": "19.20",
      "close": "19.56",
      "volume": "6199522"
    },
    {
      "date": "2025-06-05",
      "open": "19.58",
      "high": "20.24",
      "low": "19.20",
      "close": "19.73",
      "volume": "3410976"
    },
    {
      "date": "2025-06-06",
      "open": "20.17",
      "high": "21.20",
      "low": "19.82",
      "close": "20.59",
      "volume": "3910747"
    },
    {
      "date": "2025-06-09",
      "open": "21.00",
      "high": "21.88",
      "low": "20.3331",
      "close": "21.56",
      "volume": "4266237"
    },
    {
      "date": "2025-06-10",
      "open": "22.39",
      "high": "23.03",
      "low": "21.77",
      "close": "22.08",
      "volume": "3513608"
    },
    {
      "date": "2025-06-11",
      "open": "21.45",
      "high": "22.2299",
      "low": "19.57",
      "close": "19.58",
      "volume": "5637121"
    },
    {
      "date": "2025-06-12",
      "open": "19.77",
      "high": "20.6668",
      "low": "19.26",
      "close": "20.16",
      "volume": "3641363"
    },
    {
      "date": "2025-06-13",
      "open": "19.41",
      "high": "20.03",
      "low": "19.20",
      "close": "19.78",
      "volume": "2893297"
    },
    {
      "date": "2025-06-16",
      "open": "20.48",
      "high": "20.59",
      "low": "19.74",
      "close": "19.95",
      "volume": "2388327"
    },
    {
      "date": "2025-06-17",
      "open": "19.71",
      "high": "20.377",
      "low": "19.51",
      "close": "19.85",
      "volume": "2665130"
    },
    {
      "date": "2025-06-18",
      "open": "19.91",
      "high": "20.475",
      "low": "19.6613",
      "close": "20.16",
      "volume": "2827286"
    },
    {
      "date": "2025-06-20",
      "open": "20.16",
      "high": "20.64",
      "low": "19.70",
      "close": "20.56",
      "volume": "3002813"
    },
    {
      "date": "2025-06-23",
      "open": "20.49",
      "high": "20.60",
      "low": "19.48",
      "close": "20.39",
      "volume": "2765547"
    },
    {
      "date": "2025-06-24",
      "open": "20.74",
      "high": "21.82",
      "low": "20.43",
      "close": "20.92",
      "volume": "3604419"
    },
    {
      "date": "2025-06-25",
      "open": "20.96",
      "high": "21.46",
      "low": "20.339",
      "close": "21.27",
      "volume": "2067706"
    },
    {
      "date": "2025-06-26",
      "open": "21.24",
      "high": "21.65",
      "low": "21.01",
      "close": "21.32",
      "volume": "1398709"
    },
    {
      "date": "2025-06-27",
      "open": "21.25",
      "high": "21.35",
      "low": "20.27",
      "close": "20.60",
      "volume": "14090900"
    },
    {
      "date": "2025-06-30",
      "open": "20.79",
      "high": "21.31",
      "low": "20.325",
      "close": "21.28",
      "volume": "2152175"
    },
    {
      "date": "2025-07-01",
      "open": "21.28",
      "high": "21.76",
      "low": "20.6207",
      "close": "21.20",
      "volume": "2066756"
    },
    {
      "date": "2025-07-02",
      "open": "21.24",
      "high": "22.84",
      "low": "21.17",
      "close": "22.62",
      "volume": "3808383"
    },
    {
      "date": "2025-07-03",
      "open": "23.00",
      "high": "25.94",
      "low": "20.49",
      "close": "24.55",
      "volume": "12732500"
    },
    {
      "date": "2025-07-07",
      "open": "23.60",
      "high": "23.6889",
      "low": "22.40",
      "close": "22.61",
      "volume": "4354399"
    },
    {
      "date": "2025-07-08",
      "open": "22.70",
      "high": "23.02",
      "low": "22.16",
      "close": "22.99",
      "volume": "2988187"
    },
    {
      "date": "2025-07-09",
      "open": "23.40",
      "high": "25.05",
      "low": "23.23",
      "close": "24.74",
      "volume": "5070419"
    },
    {
      "date": "2025-07-10",
      "open": "24.88",
      "high": "26.33",
      "low": "24.27",
      "close": "25.88",
      "volume": "2207648"
    },
    {
      "date": "2025-07-11",
      "open": "25.52",
      "high": "25.72",
      "low": "24.76",
      "close": "25.00",
      "volume": "2233072"
    },
    {
      "date": "2025-07-14",
      "open": "25.10",
      "high": "25.6135",
      "low": "24.63",
      "close": "25.40",
      "volume": "2975690"
    },
    {
      "date": "2025-07-15",
      "open": "25.38",
      "high": "25.5499",
      "low": "24.085",
      "close": "24.36",
      "volume": "1799565"
    },
    {
      "date": "2025-07-16",
      "open": "25.00",
      "high": "28.62",
      "low": "25.00",
      "close": "28.27",
      "volume": "6147866"
    },
    {
      "date": "2025-07-17",
      "open": "28.06",
      "high": "28.6099",
      "low": "27.24",
      "close": "27.63",
      "volume": "3095478"
    },
    {
      "date": "2025-07-18",
      "open": "27.91",
      "high": "28.13",
      "low": "26.05",
      "close": "26.20",
      "volume": "3010881"
    },
    {
      "date": "2025-07-21",
      "open": "26.51",
      "high": "27.25",
      "low": "26.23",
      "close": "26.34",
      "volume": "1918178"
    },
    {
      "date": "2025-07-22",
      "open": "26.78",
      "high": "26.905",
      "low": "25.81",
      "close": "26.54",
      "volume": "1639004"
    },
    {
      "date": "2025-07-23",
      "open": "26.98",
      "high": "28.15",
      "low": "26.57",
      "close": "28.01",
      "volume": "3223849"
    },
    {
      "date": "2025-07-24",
      "open": "28.30",
      "high": "28.32",
      "low": "27.05",
      "close": "27.57",
      "volume": "1792265"
    },
    {
      "date": "2025-07-25",
      "open": "27.60",
      "high": "29.065",
      "low": "27.275",
      "close": "28.67",
      "volume": "1792195"
    },
    {
      "date": "2025-07-28",
      "open": "28.71",
      "high": "28.71",
      "low": "27.30",
      "close": "27.45",
      "volume": "2187472"
    },
    {
      "date": "2025-07-29",
      "open": "27.45",
      "high": "27.73",
      "low": "26.499",
      "close": "26.74",
      "volume": "1893203"
    },
    {
      "date": "2025-07-30",
      "open": "26.98",
      "high": "27.6899",
      "low": "26.26",
      "close": "26.66",
      "volume": "3368831"
    },
    {
      "date": "2025-07-31",
      "open": "26.55",
      "high": "27.50",
      "low": "26.10",
      "close": "26.37",
      "volume": "1954779"
    },
    {
      "date": "2025-08-01",
      "open": "25.86",
      "high": "27.44",
      "low": "25.4107",
      "close": "27.07",
      "volume": "1917915"
    },
    {
      "date": "2025-08-04",
      "open": "27.40",
      "high": "29.5618",
      "low": "26.90",
      "close": "29.32",
      "volume": "2912878"
    },
    {
      "date": "2025-08-05",
      "open": "29.05",
      "high": "30.98",
      "low": "28.61",
      "close": "29.13",
      "volume": "3895339"
    },
    {
      "date": "2025-08-06",
      "open": "29.17",
      "high": "29.17",
      "low": "28.1767",
      "close": "28.52",
      "volume": "2239649"
    },
    {
      "date": "2025-08-07",
      "open": "28.22",
      "high": "28.50",
      "low": "27.10",
      "close": "28.07",
      "volume": "1718597"
    },
    {
      "date": "2025-08-08",
      "open": "28.43",
      "high": "29.25",
      "low": "28.2001",
      "close": "28.66",
      "volume": "1923088"
    },
    {
      "date": "2025-08-11",
      "open": "28.75",
      "high": "29.36",
      "low": "27.58",
      "close": "28.25",
      "volume": "1901713"
    },
    {
      "date": "2025-08-12",
      "open": "27.055",
      "high": "27.65",
      "low": "24.16",
      "close": "25.685",
      "volume": "6505678"
    },
    {
      "date": "2025-08-13",
      "open": "26.43",
      "high": "27.84",
      "low": "26.28",
      "close": "26.87",
      "volume": "5373709"
    },
    {
      "date": "2025-08-14",
      "open": "26.825",
      "high": "27.64",
      "low": "26.375",
      "close": "26.45",
      "volume": "3351784"
    },
    {
      "date": "2025-08-15",
      "open": "26.49",
      "high": "27.45",
      "low": "25.84",
      "close": "26.69",
      "volume": "2587984"
    },
    {
      "date": "2025-08-18",
      "open": "26.27",
      "high": "26.73",
      "low": "25.32",
      "close": "26.29",
      "volume": "2333595"
    },
    {
      "date": "2025-08-19",
      "open": "25.63",
      "high": "25.83",
      "low": "25.04",
      "close": "25.35",
      "volume": "2397015"
    },
    {
      "date": "2025-08-20",
      "open": "25.03",
      "high": "25.90",
      "low": "24.775",
      "close": "25.87",
      "volume": "4471344"
    },
    {
      "date": "2025-08-21",
      "open": "25.80",
      "high": "26.38",
      "low": "25.635",
      "close": "26.01",
      "volume": "1487859"
    },
    {
      "date": "2025-08-22",
      "open": "26.09",
      "high": "27.00",
      "low": "25.80",
      "close": "26.20",
      "volume": "2219407"
    },
    {
      "date": "2025-08-25",
      "open": "26.20",
      "high": "26.49",
      "low": "25.99",
      "close": "26.27",
      "volume": "2047041"
    },
    {
      "date": "2025-08-26",
      "open": "29.98",
      "high": "30.05",
      "low": "26.255",
      "close": "26.98",
      "volume": "5817167"
    },
    {
      "date": "2025-08-27",
      "open": "26.23",
      "high": "26.37",
      "low": "24.26",
      "close": "24.805",
      "volume": "5946338"
    },
    {
      "date": "2025-08-28",
      "open": "25.00",
      "high": "25.7582",
      "low": "24.2901",
      "close": "24.42",
      "volume": "2727888"
    },
    {
      "date": "2025-08-29",
      "open": "24.38",
      "high": "24.42",
      "low": "23.63",
      "close": "23.70",
      "volume": "2544988"
    },
    {
      "date": "2025-09-02",
      "open": "23.13",
      "high": "24.20",
      "low": "23.09",
      "close": "23.84",
      "volume": "1812131"
    },
    {
      "date": "2025-09-03",
      "open": "23.82",
      "high": "24.285",
      "low": "23.30",
      "close": "23.52",
      "volume": "3121306"
    },
    {
      "date": "2025-09-04",
      "open": "23.88",
      "high": "23.98",
      "low": "23.05",
      "close": "23.80",
      "volume": "2752058"
    },
    {
      "date": "2025-09-05",
      "open": "24.28",
      "high": "26.45",
      "low": "24.19",
      "close": "25.98",
      "volume": "3407512"
    },
    {
      "date": "2025-09-08",
      "open": "21.53",
      "high": "22.78",
      "low": "19.10",
      "close": "19.445",
      "volume": "16175150"
    },
    {
      "date": "2025-09-09",
      "open": "19.53",
      "high": "19.64",
      "low": "18.71",
      "close": "18.825",
      "volume": "6895883"
    },
    {
      "date": "2025-09-10",
      "open": "17.47",
      "high": "18.11",
      "low": "16.31",
      "close": "17.605",
      "volume": "12616440"
    },
    {
      "date": "2025-09-11",
      "open": "17.78",
      "high": "18.75",
      "low": "17.77",
      "close": "18.60",
      "volume": "6120489"
    },
    {
      "date": "2025-09-12",
      "open": "19.82",
      "high": "19.97",
      "low": "18.58",
      "close": "18.94",
      "volume": "6511139"
    },
    {
      "date": "2025-09-15",
      "open": "19.02",
      "high": "19.13",
      "low": "18.05",
      "close": "18.94",
      "volume": "4534629"
    },
    {
      "date": "2025-09-16",
      "open": "18.99",
      "high": "19.0999",
      "low": "18.00",
      "close": "18.12",
      "volume": "6697885"
    },
    {
      "date": "2025-09-17",
      "open": "17.76",
      "high": "18.5429",
      "low": "17.76",
      "close": "18.09",
      "volume": "5527902"
    },
    {
      "date": "2025-09-18",
      "open": "18.29",
      "high": "19.29",
      "low": "18.18",
      "close": "19.23",
      "volume": "5261282"
    },
    {
      "date": "2025-09-19",
      "open": "19.20",
      "high": "19.95",
      "low": "18.695",
      "close": "18.89",
      "volume": "9197606"
    },
    {
      "date": "2025-09-22",
      "open": "18.62",
      "high": "19.21",
      "low": "18.06",
      "close": "19.10",
      "volume": "3721135"
    },
    {
      "date": "2025-09-23",
      "open": "19.02",
      "high": "19.31",
      "low": "18.87",
      "close": "19.15",
      "volume": "3238070"
    },
    {
      "date": "2025-09-24",
      "open": "19.25",
      "high": "20.55",
      "low": "19.185",
      "close": "20.50",
      "volume": "5656399"
    },
    {
      "date": "2025-09-25",
      "open": "20.14",
      "high": "20.38",
      "low": "19.37",
      "close": "20.26",
      "volume": "3048506"
    },
    {
      "date": "2025-09-26",
      "open": "20.30",
      "high": "21.30",
      "low": "19.97",
      "close": "20.95",
      "volume": "3281289"
    },
    {
      "date": "2025-09-29",
      "open": "20.99",
      "high": "22.21",
      "low": "20.525",
      "close": "21.16",
      "volume": "3768397"
    },
    {
      "date": "2025-09-30",
      "open": "21.03",
      "high": "21.44",
      "low": "20.57",
      "close": "20.66",
      "volume": "2329789"
    },
    {
      "date": "2025-10-01",
      "open": "20.77",
      "high": "20.94",
      "low": "20.29",
      "close": "20.49",
      "volume": "2288612"
    },
    {
      "date": "2025-10-02",
      "open": "20.84",
      "high": "21.27",
      "low": "20.64",
      "close": "20.87",
      "volume": "2564514"
    },
    {
      "date": "2025-10-03",
      "open": "20.89",
      "high": "21.49",
      "low": "20.4773",
      "close": "21.43",
      "volume": "2240328"
    },
    {
      "date": "2025-10-06",
      "open": "21.63",
      "high": "22.25",
      "low": "21.61",
      "close": "22.15",
      "volume": "2102259"
    },
    {
      "date": "2025-10-07",
      "open": "22.28",
      "high": "22.63",
      "low": "21.285",
      "close": "22.29",
      "volume": "2488956"
    },
    {
      "date": "2025-10-08",
      "open": "22.48",
      "high": "23.58",
      "low": "22.39",
      "close": "23.34",
      "volume": "4454867"
    },
    {
      "date": "2025-10-09",
      "open": "23.14",
      "high": "23.20",
      "low": "22.505",
      "close": "22.65",
      "volume": "1832665"
    },
    {
      "date": "2025-10-10",
      "open": "22.78",
      "high": "22.78",
      "low": "21.145",
      "close": "21.35",
      "volume": "2652679"
    },
    {
      "date": "2025-10-13",
      "open": "21.75",
      "high": "25.49",
      "low": "21.55",
      "close": "22.93",
      "volume": "5565944"
    },
    {
      "date": "2025-10-14",
      "open": "22.09",
      "high": "22.20",
      "low": "21.20",
      "close": "21.75",
      "volume": "2243132"
    },
    {
      "date": "2025-10-15",
      "open": "22.21",
      "high": "23.1741",
      "low": "22.11",
      "close": "22.64",
      "volume": "2619669"
    },
    {
      "date": "2025-10-16",
      "open": "23.01",
      "high": "23.615",
      "low": "21.35",
      "close": "21.97",
      "volume": "5783669"
    },
    {
      "date": "2025-10-17",
      "open": "21.44",
      "high": "22.3399",
      "low": "20.17",
      "close": "20.99",
      "volume": "4242512"
    },
    {
      "date": "2025-10-20",
      "open": "18.85",
      "high": "20.98",
      "low": "18.0801",
      "close": "20.035",
      "volume": "9375172"
    },
    {
      "date": "2025-10-21",
      "open": "19.99",
      "high": "20.11",
      "low": "18.71",
      "close": "18.74",
      "volume": "4719668"
    },
    {
      "date": "2025-10-22",
      "open": "19.58",
      "high": "20.51",
      "low": "18.55",
      "close": "19.16",
      "volume": "6114051"
    },
    {
      "date": "2025-10-23",
      "open": "19.06",
      "high": "19.20",
      "low": "18.46",
      "close": "18.75",
      "volume": "4034032"
    },
    {
      "date": "2025-10-24",
      "open": "19.87",
      "high": "20.12",
      "low": "19.16",
      "close": "19.28",
      "volume": "3776668"
    },
    {
      "date": "2025-10-27",
      "open": "19.86",
      "high": "20.24",
      "low": "19.29",
      "close": "19.46",
      "volume": "3208616"
    },
    {
      "date": "2025-10-28",
      "open": "19.50",
      "high": "19.76",
      "low": "19.033",
      "close": "19.23",
      "volume": "2104153"
    },
    {
      "date": "2025-10-29",
      "open": "19.34",
      "high": "19.34",
      "low": "18.38",
      "close": "18.66",
      "volume": "3860611"
    },
    {
      "date": "2025-10-30",
      "open": "18.66",
      "high": "19.0599",
      "low": "18.43",
      "close": "18.64",
      "volume": "1741821"
    },
    {
      "date": "2025-10-31",
      "open": "18.70",
      "high": "19.00",
      "low": "18.49",
      "close": "18.91",
      "volume": "2490518"
    },
    {
      "date": "2025-11-03",
      "open": "18.74",
      "high": "19.18",
      "low": "18.20",
      "close": "18.22",
      "volume": "2332788"
    },
    {
      "date": "2025-11-04",
      "open": "17.78",
      "high": "18.1251",
      "low": "17.37",
      "close": "17.49",
      "volume": "3433774"
    },
    {
      "date": "2025-11-05",
      "open": "17.58",
      "high": "18.17",
      "low": "17.37",
      "close": "18.07",
      "volume": "4948495"
    },
    {
      "date": "2025-11-06",
      "open": "18.04",
      "high": "18.99",
      "low": "17.90",
      "close": "18.45",
      "volume": "2247663"
    },
    {
      "date": "2025-11-07",
      "open": "18.19",
      "high": "18.31",
      "low": "17.55",
      "close": "18.18",
      "volume": "2685081"
    },
    {
      "date": "2025-11-10",
      "open": "18.30",
      "high": "18.53",
      "low": "17.84",
      "close": "18.30",
      "volume": "2075098"
    },
    {
      "date": "2025-11-11",
      "open": "18.29",
      "high": "19.20",
      "low": "18.16",
      "close": "19.16",
      "volume": "2356593"
    },
    {
      "date": "2025-11-12",
      "open": "19.27",
      "high": "19.40",
      "low": "18.6501",
      "close": "18.83",
      "volume": "1969607"
    },
    {
      "date": "2025-11-13",
      "open": "18.71",
      "high": "18.90",
      "low": "18.24",
      "close": "18.26",
      "volume": "1835418"
    },
    {
      "date": "2025-11-14",
      "open": "17.74",
      "high": "18.57",
      "low": "17.74",
      "close": "18.03",
      "volume": "1445023"
    },
    {
      "date": "2025-11-17",
      "open": "17.77",
      "high": "18.00",
      "low": "16.93",
      "close": "16.95",
      "volume": "2606089"
    },
    {
      "date": "2025-11-18",
      "open": "16.71",
      "high": "17.18",
      "low": "16.45",
      "close": "16.81",
      "volume": "3088913"
    },
    {
      "date": "2025-11-19",
      "open": "16.80",
      "high": "17.0195",
      "low": "16.32",
      "close": "16.56",
      "volume": "1939196"
    },
    {
      "date": "2025-11-20",
      "open": "16.86",
      "high": "17.25",
      "low": "15.88",
      "close": "16.45",
      "volume": "2700302"
    },
    {
      "date": "2025-11-21",
      "open": "16.40",
      "high": "16.575",
      "low": "15.62",
      "close": "16.19",
      "volume": "2767952"
    },
    {
      "date": "2025-11-24",
      "open": "16.23",
      "high": "17.95",
      "low": "16.23",
      "close": "17.84",
      "volume": "3330108"
    },
    {
      "date": "2025-11-25",
      "open": "17.80",
      "high": "17.98",
      "low": "17.21",
      "close": "17.64",
      "volume": "1780807"
    },
    {
      "date": "2025-11-26",
      "open": "17.70",
      "high": "18.00",
      "low": "17.455",
      "close": "17.82",
      "volume": "1399044"
    },
    {
      "date": "2025-11-28",
      "open": "18.02",
      "high": "18.17",
      "low": "17.66",
      "close": "17.89",
      "volume": "1388930"
    },
    {
      "date": "2025-12-01",
      "open": "17.55",
      "high": "17.83",
      "low": "17.245",
      "close": "17.26",
      "volume": "1896039"
    },
    {
      "date": "2025-12-02",
      "open": "17.19",
      "high": "17.54",
      "low": "16.76",
      "close": "17.25",
      "volume": "2696250"
    },
    {
      "date": "2025-12-03",
      "open": "17.39",
      "high": "19.05",
      "low": "17.32",
      "close": "18.37",
      "volume": "4313579"
    },
    {
      "date": "2025-12-04",
      "open": "18.29",
      "high": "18.99",
      "low": "18.19",
      "close": "18.81",
      "volume": "2782408"
    },
    {
      "date": "2025-12-05",
      "open": "18.88",
      "high": "19.10",
      "low": "18.08",
      "close": "18.31",
      "volume": "2435774"
    },
    {
      "date": "2025-12-08",
      "open": "18.44",
      "high": "18.74",
      "low": "18.15",
      "close": "18.625",
      "volume": "3176602"
    },
    {
      "date": "2025-12-09",
      "open": "18.33",
      "high": "18.53",
      "low": "17.01",
      "close": "17.02",
      "volume": "4013071"
    },
    {
      "date": "2025-12-10",
      "open": "17.02",
      "high": "18.085",
      "low": "16.8101",
      "close": "17.94",
      "volume": "2974064"
    },
    {
      "date": "2025-12-11",
      "open": "17.85",
      "high": "18.22",
      "low": "17.755",
      "close": "17.99",
      "volume": "1648659"
    },
    {
      "date": "2025-12-12",
      "open": "17.97",
      "high": "18.025",
      "low": "17.39",
      "close": "17.57",
      "volume": "1591109"
    },
    {
      "date": "2025-12-15",
      "open": "17.70",
      "high": "17.76",
      "low": "17.235",
      "close": "17.38",
      "volume": "2387600"
    },
    {
      "date": "2025-12-16",
      "open": "17.29",
      "high": "17.515",
      "low": "16.87",
      "close": "17.23",
      "volume": "2017967"
    },
    {
      "date": "2025-12-17",
      "open": "17.65",
      "high": "17.85",
      "low": "16.99",
      "close": "17.01",
      "volume": "2683396"
    },
    {
      "date": "2025-12-18",
      "open": "17.25",
      "high": "17.38",
      "low": "16.98",
      "close": "17.04",
      "volume": "1558451"
    },
    {
      "date": "2025-12-19",
      "open": "17.16",
      "high": "17.90",
      "low": "17.145",
      "close": "17.82",
      "volume": "3595740"
    },
    {
      "date": "2025-12-22",
      "open": "17.85",
      "high": "18.32",
      "low": "17.67",
      "close": "18.15",
      "volume": "3223158"
    },
    {
      "date": "2025-12-23",
      "open": "17.98",
      "high": "18.26",
      "low": "17.70",
      "close": "18.12",
      "volume": "1605678"
    },
    {
      "date": "2025-12-24",
      "open": "18.10",
      "high": "18.529",
      "low": "17.94",
      "close": "18.38",
      "volume": "1265501"
    },
    {
      "date": "2025-12-26",
      "open": "18.32",
      "high": "18.36",
      "low": "18.05",
      "close": "18.14",
      "volume": "1197395"
    },
    {
      "date": "2025-12-29",
      "open": "17.91",
      "high": "18.15",
      "low": "17.75",
      "close": "17.78",
      "volume": "1880741"
    },
    {
      "date": "2025-12-30",
      "open": "17.75",
      "high": "17.84",
      "low": "17.41",
      "close": "17.49",
      "volume": "1458936"
    },
    {
      "date": "2025-12-31",
      "open": "17.36",
      "high": "17.5899",
      "low": "17.15",
      "close": "17.49",
      "volume": "1645504"
    },
    {
      "date": "2026-01-02",
      "open": "17.75",
      "high": "17.75",
      "low": "17.30",
      "close": "17.52",
      "volume": "1417486"
    },
    {
      "date": "2026-01-05",
      "open": "17.49",
      "high": "17.74",
      "low": "17.29",
      "close": "17.44",
      "volume": "2032954"
    },
    {
      "date": "2026-01-06",
      "open": "17.50",
      "high": "19.00",
      "low": "17.46",
      "close": "18.66",
      "volume": "4116065"
    },
    {
      "date": "2026-01-07",
      "open": "18.98",
      "high": "19.51",
      "low": "18.66",
      "close": "19.01",
      "volume": "2656675"
    },
    {
      "date": "2026-01-08",
      "open": "18.79",
      "high": "19.24",
      "low": "18.5484",
      "close": "18.83",
      "volume": "1892053"
    },
    {
      "date": "2026-01-09",
      "open": "19.00",
      "high": "20.20",
      "low": "18.98",
      "close": "19.68",
      "volume": "2826204"
    },
    {
      "date": "2026-01-12",
      "open": "19.855",
      "high": "19.90",
      "low": "16.47",
      "close": "17.04",
      "volume": "8794901"
    },
    {
      "date": "2026-01-13",
      "open": "17.16",
      "high": "17.50",
      "low": "16.27",
      "close": "16.81",
      "volume": "4088340"
    },
    {
      "date": "2026-01-14",
      "open": "16.81",
      "high": "17.73",
      "low": "16.765",
      "close": "17.65",
      "volume": "2850057"
    },
    {
      "date": "2026-01-15",
      "open": "17.65",
      "high": "17.86",
      "low": "17.21",
      "close": "17.27",
      "volume": "2673418"
    },
    {
      "date": "2026-01-16",
      "open": "17.26",
      "high": "17.48",
      "low": "17.025",
      "close": "17.04",
      "volume": "2027565"
    },
    {
      "date": "2026-01-20",
      "open": "16.65",
      "high": "16.785",
      "low": "16.03",
      "close": "16.06",
      "volume": "3210957"
    },
    {
      "date": "2026-01-21",
      "open": "16.19",
      "high": "17.02",
      "low": "15.6632",
      "close": "16.85",
      "volume": "3853679"
    },
    {
      "date": "2026-01-22",
      "open": "16.92",
      "high": "17.98",
      "low": "16.87",
      "close": "17.37",
      "volume": "3545980"
    },
    {
      "date": "2026-01-23",
      "open": "17.14",
      "high": "17.58",
      "low": "16.465",
      "close": "16.49",
      "volume": "3083594"
    },
    {
      "date": "2026-01-26",
      "open": "16.29",
      "high": "16.7796",
      "low": "16.08",
      "close": "16.56",
      "volume": "2253234"
    },
    {
      "date": "2026-01-27",
      "open": "16.54",
      "high": "16.65",
      "low": "15.89",
      "close": "15.90",
      "volume": "2614845"
    },
    {
      "date": "2026-01-28",
      "open": "15.88",
      "high": "15.88",
      "low": "15.45",
      "close": "15.64",
      "volume": "2539060"
    },
    {
      "date": "2026-01-29",
      "open": "15.77",
      "high": "16.39",
      "low": "15.17",
      "close": "15.40",
      "volume": "3446588"
    },
    {
      "date": "2026-01-30",
      "open": "15.20",
      "high": "15.31",
      "low": "14.43",
      "close": "14.48",
      "volume": "4142211"
    },
    {
      "date": "2026-02-02",
      "open": "14.21",
      "high": "14.565",
      "low": "14.03",
      "close": "14.06",
      "volume": "2725529"
    },
    {
      "date": "2026-02-03",
      "open": "14.13",
      "high": "14.7668",
      "low": "14.13",
      "close": "14.59",
      "volume": "3508469"
    },
    {
      "date": "2026-02-04",
      "open": "14.58",
      "high": "14.77",
      "low": "14.11",
      "close": "14.42",
      "volume": "3709837"
    },
    {
      "date": "2026-02-05",
      "open": "14.10",
      "high": "14.41",
      "low": "13.83",
      "close": "13.85",
      "volume": "3839937"
    },
    {
      "date": "2026-02-06",
      "open": "14.12",
      "high": "15.11",
      "low": "14.04",
      "close": "14.99",
      "volume": "2708912"
    },
    {
      "date": "2026-02-09",
      "open": "15.00",
      "high": "15.08",
      "low": "14.656",
      "close": "14.97",
      "volume": "1936109"
    },
    {
      "date": "2026-02-10",
      "open": "15.22",
      "high": "15.7699",
      "low": "15.03",
      "close": "15.25",
      "volume": "1932258"
    },
    {
      "date": "2026-02-11",
      "open": "15.27",
      "high": "15.51",
      "low": "14.64",
      "close": "15.25",
      "volume": "2673148"
    },
    {
      "date": "2026-02-12",
      "open": "15.31",
      "high": "15.385",
      "low": "14.58",
      "close": "14.63",
      "volume": "2294106"
    },
    {
      "date": "2026-02-13",
      "open": "14.74",
      "high": "15.57",
      "low": "14.67",
      "close": "14.96",
      "volume": "2165795"
    },
    {
      "date": "2026-02-17",
      "open": "14.85",
      "high": "15.99",
      "low": "14.85",
      "close": "15.68",
      "volume": "1921106"
    },
    {
      "date": "2026-02-18",
      "open": "15.57",
      "high": "16.16",
      "low": "15.49",
      "close": "15.88",
      "volume": "1489010"
    },
    {
      "date": "2026-02-19",
      "open": "15.67",
      "high": "15.89",
      "low": "15.39",
      "close": "15.87",
      "volume": "1234660"
    },
    {
      "date": "2026-02-20",
      "open": "15.68",
      "high": "16.21",
      "low": "15.66",
      "close": "15.94",
      "volume": "2446820"
    },
    {
      "date": "2026-02-23",
      "open": "15.75",
      "high": "16.27",
      "low": "15.72",
      "close": "16.09",
      "volume": "2093363"
    },
    {
      "date": "2026-02-24",
      "open": "15.78",
      "high": "16.80",
      "low": "15.50",
      "close": "16.12",
      "volume": "2619402"
    },
    {
      "date": "2026-02-25",
      "open": "16.17",
      "high": "16.51",
      "low": "15.64",
      "close": "15.68",
      "volume": "1529096"
    },
    {
      "date": "2026-02-26",
      "open": "15.72",
      "high": "15.815",
      "low": "15.36",
      "close": "15.80",
      "volume": "1292166"
    },
    {
      "date": "2026-02-27",
      "open": "15.61",
      "high": "16.61",
      "low": "15.56",
      "close": "16.59",
      "volume": "2401166"
    },
    {
      "date": "2026-03-02",
      "open": "16.00",
      "high": "16.405",
      "low": "15.85",
      "close": "16.19",
      "volume": "1867249"
    },
    {
      "date": "2026-03-03",
      "open": "15.54",
      "high": "15.79",
      "low": "15.08",
      "close": "15.11",
      "volume": "2280349"
    },
    {
      "date": "2026-03-04",
      "open": "15.29",
      "high": "15.42",
      "low": "14.93",
      "close": "15.38",
      "volume": "2156762"
    },
    {
      "date": "2026-03-05",
      "open": "15.07",
      "high": "15.15",
      "low": "14.67",
      "close": "14.94",
      "volume": "2431492"
    },
    {
      "date": "2026-03-06",
      "open": "14.73",
      "high": "15.35",
      "low": "14.60",
      "close": "15.11",
      "volume": "2307452"
    },
    {
      "date": "2026-03-09",
      "open": "15.00",
      "high": "15.88",
      "low": "14.97",
      "close": "15.72",
      "volume": "2720248"
    },
    {
      "date": "2026-03-10",
      "open": "15.87",
      "high": "16.64",
      "low": "15.87",
      "close": "16.33",
      "volume": "2974210"
    },
    {
      "date": "2026-03-11",
      "open": "16.18",
      "high": "16.54",
      "low": "16.00",
      "close": "16.08",
      "volume": "1824311"
    },
    {
      "date": "2026-03-12",
      "open": "15.97",
      "high": "16.16",
      "low": "15.45",
      "close": "15.46",
      "volume": "1703871"
    },
    {
      "date": "2026-03-13",
      "open": "15.70",
      "high": "16.72",
      "low": "15.66",
      "close": "16.12",
      "volume": "2655825"
    },
    {
      "date": "2026-03-16",
      "open": "16.07",
      "high": "16.49",
      "low": "15.71",
      "close": "16.175",
      "volume": "2108820"
    },
    {
      "date": "2026-03-17",
      "open": "16.18",
      "high": "16.335",
      "low": "15.805",
      "close": "15.85",
      "volume": "2013047"
    },
    {
      "date": "2026-03-18",
      "open": "15.66",
      "high": "15.835",
      "low": "15.38",
      "close": "15.60",
      "volume": "1743811"
    },
    {
      "date": "2026-03-19",
      "open": "15.39",
      "high": "15.83",
      "low": "15.25",
      "close": "15.72",
      "volume": "1610304"
    },
    {
      "date": "2026-03-20",
      "open": "15.73",
      "high": "16.28",
      "low": "15.38",
      "close": "15.51",
      "volume": "3872780"
    },
    {
      "date": "2026-03-23",
      "open": "15.73",
      "high": "16.21",
      "low": "15.47",
      "close": "15.60",
      "volume": "2157971"
    },
    {
      "date": "2026-03-24",
      "open": "15.43",
      "high": "16.13",
      "low": "15.36",
      "close": "15.54",
      "volume": "2108017"
    },
    {
      "date": "2026-03-25",
      "open": "15.93",
      "high": "17.985",
      "low": "15.84",
      "close": "17.94",
      "volume": "5269298"
    },
    {
      "date": "2026-03-26",
      "open": "17.47",
      "high": "18.24",
      "low": "17.145",
      "close": "17.26",
      "volume": "4344310"
    },
    {
      "date": "2026-03-27",
      "open": "17.40",
      "high": "17.51",
      "low": "16.38",
      "close": "16.58",
      "volume": "2080368"
    },
    {
      "date": "2026-03-30",
      "open": "16.74",
      "high": "17.54",
      "low": "16.74",
      "close": "16.98",
      "volume": "2688555"
    },
    {
      "date": "2026-03-31",
      "open": "17.30",
      "high": "19.005",
      "low": "17.20",
      "close": "18.96",
      "volume": "3935376"
    },
    {
      "date": "2026-04-01",
      "open": "19.17",
      "high": "19.59",
      "low": "18.57",
      "close": "18.92",
      "volume": "2375110"
    },
    {
      "date": "2026-04-02",
      "open": "18.40",
      "high": "19.85",
      "low": "18.40",
      "close": "19.38",
      "volume": "3077322"
    },
    {
      "date": "2026-04-06",
      "open": "19.19",
      "high": "19.445",
      "low": "18.56",
      "close": "18.69",
      "volume": "1947798"
    },
    {
      "date": "2026-04-07",
      "open": "18.56",
      "high": "19.30",
      "low": "18.38",
      "close": "19.22",
      "volume": "1503554"
    },
    {
      "date": "2026-04-08",
      "open": "19.99",
      "high": "20.10",
      "low": "18.75",
      "close": "18.81",
      "volume": "2088786"
    },
    {
      "date": "2026-04-09",
      "open": "18.97",
      "high": "19.55",
      "low": "18.86",
      "close": "19.31",
      "volume": "1868282"
    },
    {
      "date": "2026-04-10",
      "open": "19.31",
      "high": "19.89",
      "low": "19.15",
      "close": "19.67",
      "volume": "2521285"
    },
    {
      "date": "2026-04-13",
      "open": "19.60",
      "high": "20.51",
      "low": "19.5249",
      "close": "20.03",
      "volume": "2029189"
    },
    {
      "date": "2026-04-14",
      "open": "20.11",
      "high": "21.07",
      "low": "20.10",
      "close": "20.85",
      "volume": "2324963"
    },
    {
      "date": "2026-04-15",
      "open": "21.50",
      "high": "22.18",
      "low": "21.03",
      "close": "21.12",
      "volume": "3537877"
    },
    {
      "date": "2026-04-16",
      "open": "21.26",
      "high": "24.535",
      "low": "21.26",
      "close": "24.42",
      "volume": "6793285"
    },
    {
      "date": "2026-04-17",
      "open": "24.55",
      "high": "25.48",
      "low": "24.06",
      "close": "25.15",
      "volume": "4899835"
    },
    {
      "date": "2026-04-20",
      "open": "24.50",
      "high": "25.44",
      "low": "23.74",
      "close": "25.12",
      "volume": "3371463"
    },
    {
      "date": "2026-04-21",
      "open": "25.22",
      "high": "29.23",
      "low": "24.92",
      "close": "26.38",
      "volume": "10194540"
    },
    {
      "date": "2026-04-22",
      "open": "26.64",
      "high": "26.77",
      "low": "23.43",
      "close": "24.58",
      "volume": "8248916"
    },
    {
      "date": "2026-04-23",
      "open": "23.83",
      "high": "24.72",
      "low": "22.14",
      "close": "22.27",
      "volume": "4971431"
    },
    {
      "date": "2026-04-24",
      "open": "22.30",
      "high": "22.355",
      "low": "21.45",
      "close": "22.08",
      "volume": "5253990"
    },
    {
      "date": "2026-04-27",
      "open": "22.08",
      "high": "22.55",
      "low": "21.81",
      "close": "22.12",
      "volume": "3708577"
    },
    {
      "date": "2026-04-28",
      "open": "22.02",
      "high": "22.395",
      "low": "21.25",
      "close": "21.26",
      "volume": "2950148"
    },
    {
      "date": "2026-04-29",
      "open": "21.61",
      "high": "21.61",
      "low": "20.55",
      "close": "20.83",
      "volume": "2760338"
    },
    {
      "date": "2026-04-30",
      "open": "20.94",
      "high": "22.38",
      "low": "20.8515",
      "close": "21.46",
      "volume": "5658229"
    },
    {
      "date": "2026-05-01",
      "open": "16.02",
      "high": "16.81",
      "low": "15.14",
      "close": "16.115",
      "volume": "18118770"
    },
    {
      "date": "2026-05-04",
      "open": "16.33",
      "high": "17.42",
      "low": "16.00",
      "close": "16.98",
      "volume": "6470502"
    },
    {
      "date": "2026-05-05",
      "open": "16.98",
      "high": "17.765",
      "low": "16.55",
      "close": "17.54",
      "volume": "4486968"
    },
    {
      "date": "2026-05-06",
      "open": "17.72",
      "high": "18.19",
      "low": "17.23",
      "close": "17.85",
      "volume": "3859462"
    },
    {
      "date": "2026-05-07",
      "open": "17.92",
      "high": "18.15",
      "low": "16.83",
      "close": "17.15",
      "volume": "2732442"
    },
    {
      "date": "2026-05-08",
      "open": "17.46",
      "high": "18.15",
      "low": "17.0605",
      "close": "18.08",
      "volume": "3878917"
    },
    {
      "date": "2026-05-11",
      "open": "18.21",
      "high": "19.415",
      "low": "18.15",
      "close": "18.66",
      "volume": "4233583"
    },
    {
      "date": "2026-05-12",
      "open": "18.30",
      "high": "19.08",
      "low": "18.29",
      "close": "18.95",
      "volume": "2238440"
    },
    {
      "date": "2026-05-13",
      "open": "18.81",
      "high": "19.08",
      "low": "18.43",
      "close": "18.79",
      "volume": "2207586"
    },
    {
      "date": "2026-05-14",
      "open": "18.54",
      "high": "18.81",
      "low": "17.7856",
      "close": "18.14",
      "volume": "1971847"
    },
    {
      "date": "2026-05-15",
      "open": "17.78",
      "high": "17.9469",
      "low": "16.835",
      "close": "16.87",
      "volume": "2673146"
    },
    {
      "date": "2026-05-18",
      "open": "16.87",
      "high": "16.9657",
      "low": "15.55",
      "close": "16.02",
      "volume": "4421302"
    },
    {
      "date": "2026-05-19",
      "open": "15.80",
      "high": "16.01",
      "low": "15.55",
      "close": "15.85",
      "volume": "2644246"
    },
    {
      "date": "2026-05-20",
      "open": "16.13",
      "high": "17.93",
      "low": "16.13",
      "close": "17.89",
      "volume": "4630131"
    },
    {
      "date": "2026-05-21",
      "open": "17.86",
      "high": "17.96",
      "low": "17.185",
      "close": "17.47",
      "volume": "3373882"
    },
    {
      "date": "2026-05-22",
      "open": "16.48",
      "high": "17.40",
      "low": "16.1315",
      "close": "16.62",
      "volume": "6890998"
    },
    {
      "date": "2026-05-26",
      "open": "16.58",
      "high": "17.13",
      "low": "15.89",
      "close": "17.00",
      "volume": "5260080"
    },
    {
      "date": "2026-05-27",
      "open": "17.18",
      "high": "17.505",
      "low": "17.02",
      "close": "17.36",
      "volume": "2211494"
    },
    {
      "date": "2026-05-28",
      "open": "17.24",
      "high": "17.88",
      "low": "16.32",
      "close": "17.41",
      "volume": "4362821"
    },
    {
      "date": "2026-05-29",
      "open": "17.87",
      "high": "18.505",
      "low": "17.36",
      "close": "17.54",
      "volume": "7214025"
    },
    {
      "date": "2026-06-01",
      "open": "16.695",
      "high": "16.84",
      "low": "15.17",
      "close": "15.71",
      "volume": "19587360"
    },
    {
      "date": "2026-06-02",
      "open": "15.53",
      "high": "15.5446",
      "low": "14.17",
      "close": "14.86",
      "volume": "10043870"
    },
    {
      "date": "2026-06-03",
      "open": "14.75",
      "high": "15.105",
      "low": "14.27",
      "close": "15.07",
      "volume": "4371786"
    },
    {
      "date": "2026-06-04",
      "open": "14.925",
      "high": "15.21",
      "low": "14.415",
      "close": "14.84",
      "volume": "5414589"
    },
    {
      "date": "2026-06-05",
      "open": "15.24",
      "high": "15.35",
      "low": "14.655",
      "close": "14.77",
      "volume": "6516701"
    },
    {
      "date": "2026-06-08",
      "open": "14.94",
      "high": "14.98",
      "low": "13.8101",
      "close": "14.11",
      "volume": "5493064"
    },
    {
      "date": "2026-06-09",
      "open": "14.47",
      "high": "14.68",
      "low": "14.02",
      "close": "14.29",
      "volume": "5034913"
    },
    {
      "date": "2026-06-10",
      "open": "13.118",
      "high": "14.05",
      "low": "12.5501",
      "close": "13.05",
      "volume": "8628130"
    },
    {
      "date": "2026-06-11",
      "open": "13.65",
      "high": "13.69",
      "low": "13.05",
      "close": "13.08",
      "volume": "9289765"
    },
    {
      "date": "2026-06-12",
      "open": "13.00",
      "high": "14.175",
      "low": "12.92",
      "close": "14.01",
      "volume": "9878229"
    },
    {
      "date": "2026-06-15",
      "open": "14.441",
      "high": "14.58",
      "low": "13.70",
      "close": "14.13",
      "volume": "8529364"
    },
    {
      "date": "2026-06-16",
      "open": "14.13",
      "high": "14.24",
      "low": "13.75",
      "close": "13.88",
      "volume": "5505389"
    },
    {
      "date": "2026-06-17",
      "open": "13.99",
      "high": "14.50",
      "low": "13.83",
      "close": "14.07",
      "volume": "5961601"
    },
    {
      "date": "2026-06-18",
      "open": "14.38",
      "high": "14.60",
      "low": "13.56",
      "close": "13.75",
      "volume": "8723161"
    },
    {
      "date": "2026-06-22",
      "open": "13.78",
      "high": "14.40",
      "low": "13.70",
      "close": "14.28",
      "volume": "7392683"
    },
    {
      "date": "2026-06-23",
      "open": "13.93",
      "high": "14.81",
      "low": "13.93",
      "close": "14.25",
      "volume": "5963357"
    },
    {
      "date": "2026-06-24",
      "open": "14.25",
      "high": "14.755",
      "low": "14.17",
      "close": "14.25",
      "volume": "6769982"
    },
    {
      "date": "2026-06-25",
      "open": "14.25",
      "high": "14.53",
      "low": "14.05",
      "close": "14.18",
      "volume": "4818395"
    },
    {
      "date": "2026-06-26",
      "open": "14.00",
      "high": "14.25",
      "low": "13.88",
      "close": "14.01",
      "volume": "4183357"
    },
    {
      "date": "2026-06-29",
      "open": "14.21",
      "high": "14.5756",
      "low": "14.115",
      "close": "14.32",
      "volume": "5979302"
    },
    {
      "date": "2026-06-30",
      "open": "14.32",
      "high": "14.89",
      "low": "14.31",
      "close": "14.57",
      "volume": "5320494"
    },
    {
      "date": "2026-07-01",
      "open": "14.59",
      "high": "14.80",
      "low": "14.305",
      "close": "14.38",
      "volume": "3908767"
    },
    {
      "date": "2026-07-02",
      "open": "14.55",
      "high": "15.6993",
      "low": "14.55",
      "close": "15.42",
      "volume": "7105020"
    },
    {
      "date": "2026-07-06",
      "open": "15.50",
      "high": "15.94",
      "low": "15.30",
      "close": "15.93",
      "volume": "3922125"
    },
    {
      "date": "2026-07-07",
      "open": "15.97",
      "high": "16.05",
      "low": "15.46",
      "close": "15.88",
      "volume": "2798470"
    },
    {
      "date": "2026-07-08",
      "open": "15.75",
      "high": "15.88",
      "low": "15.39",
      "close": "15.69",
      "volume": "2775792"
    },
    {
      "date": "2026-07-09",
      "open": "15.60",
      "high": "15.88",
      "low": "15.45",
      "close": "15.48",
      "volume": "2365990"
    },
    {
      "date": "2026-07-10",
      "open": "15.50",
      "high": "15.53",
      "low": "14.86",
      "close": "15.25",
      "volume": "2724962"
    },
    {
      "date": "2026-07-13",
      "open": "15.11",
      "high": "15.475",
      "low": "14.79",
      "close": "15.30",
      "volume": "3391171"
    },
    {
      "date": "2026-07-14",
      "open": "15.345",
      "high": "15.63",
      "low": "15.205",
      "close": "15.47",
      "volume": "3037037"
    },
    {
      "date": "2026-07-15",
      "open": "15.62",
      "high": "15.62",
      "low": "14.94",
      "close": "15.07",
      "volume": "2302869"
    },
    {
      "date": "2026-07-16",
      "open": "14.90",
      "high": "15.02",
      "low": "13.535",
      "close": "13.76",
      "volume": "3754199"
    },
    {
      "date": "2026-07-17",
      "open": "13.46",
      "high": "14.075",
      "low": "13.36",
      "close": "13.81",
      "volume": "2841078"
    },
    {
      "date": "2026-07-20",
      "open": "13.74",
      "high": "14.35",
      "low": "13.49",
      "close": "13.50",
      "volume": "2706454"
    },
    {
      "date": "2026-07-21",
      "open": "13.67",
      "high": "14.715",
      "low": "13.63",
      "close": "14.63",
      "volume": "3925503"
    },
    {
      "date": "2026-07-22",
      "open": "15.18",
      "high": "15.705",
      "low": "14.65",
      "close": "14.74",
      "volume": "4255905"
    },
    {
      "date": "2026-07-23",
      "open": "14.73",
      "high": "15.23",
      "low": "14.58",
      "close": "14.98",
      "volume": "3283513"
    },
    {
      "date": "2026-07-24",
      "open": "13.72",
      "high": "14.42",
      "low": "13.20",
      "close": "13.66",
      "volume": "8153726"
    },
    {
      "date": "2026-07-27",
      "open": "13.85",
      "high": "14.23",
      "low": "13.10",
      "close": "13.105",
      "volume": "4234217"
    },
    {
      "date": "2026-07-28",
      "open": "13.01",
      "high": "13.05",
      "low": "12.25",
      "close": "12.55",
      "volume": "5018926"
    },
    {
      "date": "2026-07-29",
      "open": "12.61",
      "high": "13.24",
      "low": "12.30",
      "close": "12.80",
      "volume": "3777963"
    },
    {
      "date": "2026-07-30",
      "open": "12.79",
      "high": "13.56",
      "low": "12.72",
      "close": "13.44",
      "volume": "3817707"
    },
    {
      "date": "2026-07-31",
      "open": "13.44",
      "high": "13.5872",
      "low": "13.01",
      "close": "13.02",
      "volume": "3995138"
    },
    {
      "date": "2026-08-03",
      "open": "13.105",
      "high": "13.25",
      "low": "12.77",
      "close": "13.045",
      "volume": "3451641"
    },
    {
      "date": "2026-08-04",
      "open": "13.20",
      "high": "13.98",
      "low": "13.105",
      "close": "13.76",
      "volume": "4000016"
    },
    {
      "date": "2026-08-05",
      "open": "13.91",
      "high": "13.9566",
      "low": "13.44",
      "close": "13.53",
      "volume": "3154634"
    }
  ]
}