{
  "source": "https://api.nasdaq.com/api/quote/SMCI/historical",
  "symbol": "SMCI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "3.88",
      "high": "3.939",
      "low": "3.851",
      "close": "3.895",
      "volume": "1962710"
    },
    {
      "date": "2021-08-09",
      "open": "3.919",
      "high": "3.9405",
      "low": "3.835",
      "close": "3.89",
      "volume": "2980930"
    },
    {
      "date": "2021-08-10",
      "open": "3.897",
      "high": "3.941",
      "low": "3.83",
      "close": "3.857",
      "volume": "2375300"
    },
    {
      "date": "2021-08-11",
      "open": "3.95",
      "high": "3.963",
      "low": "3.813",
      "close": "3.882",
      "volume": "3617740"
    },
    {
      "date": "2021-08-12",
      "open": "3.867",
      "high": "3.925",
      "low": "3.801",
      "close": "3.833",
      "volume": "3219480"
    },
    {
      "date": "2021-08-13",
      "open": "3.801",
      "high": "3.817",
      "low": "3.621",
      "close": "3.63",
      "volume": "3035520"
    },
    {
      "date": "2021-08-16",
      "open": "3.63",
      "high": "3.712",
      "low": "3.57",
      "close": "3.706",
      "volume": "2510490"
    },
    {
      "date": "2021-08-17",
      "open": "3.691",
      "high": "3.702",
      "low": "3.611",
      "close": "3.657",
      "volume": "2037420"
    },
    {
      "date": "2021-08-18",
      "open": "3.642",
      "high": "3.66",
      "low": "3.554",
      "close": "3.562",
      "volume": "1186270"
    },
    {
      "date": "2021-08-19",
      "open": "3.514",
      "high": "3.52",
      "low": "3.43",
      "close": "3.476",
      "volume": "1613590"
    },
    {
      "date": "2021-08-20",
      "open": "3.464",
      "high": "3.57",
      "low": "3.464",
      "close": "3.564",
      "volume": "1556050"
    },
    {
      "date": "2021-08-23",
      "open": "3.577",
      "high": "3.601",
      "low": "3.552",
      "close": "3.593",
      "volume": "1225780"
    },
    {
      "date": "2021-08-24",
      "open": "3.585",
      "high": "3.615",
      "low": "3.542",
      "close": "3.549",
      "volume": "1442360"
    },
    {
      "date": "2021-08-25",
      "open": "3.549",
      "high": "3.59",
      "low": "3.54",
      "close": "3.559",
      "volume": "1473750"
    },
    {
      "date": "2021-08-26",
      "open": "3.563",
      "high": "3.6015",
      "low": "3.493",
      "close": "3.497",
      "volume": "2488090"
    },
    {
      "date": "2021-08-27",
      "open": "3.489",
      "high": "3.591",
      "low": "3.466",
      "close": "3.573",
      "volume": "3027190"
    },
    {
      "date": "2021-08-30",
      "open": "3.581",
      "high": "3.581",
      "low": "3.5273",
      "close": "3.55",
      "volume": "2545540"
    },
    {
      "date": "2021-08-31",
      "open": "3.558",
      "high": "3.70",
      "low": "3.5337",
      "close": "3.654",
      "volume": "5254270"
    },
    {
      "date": "2021-09-01",
      "open": "3.671",
      "high": "3.793",
      "low": "3.638",
      "close": "3.754",
      "volume": "1768140"
    },
    {
      "date": "2021-09-02",
      "open": "3.754",
      "high": "3.8205",
      "low": "3.731",
      "close": "3.784",
      "volume": "1498100"
    },
    {
      "date": "2021-09-03",
      "open": "3.80",
      "high": "3.865",
      "low": "3.793",
      "close": "3.80",
      "volume": "1511880"
    },
    {
      "date": "2021-09-07",
      "open": "3.80",
      "high": "3.80",
      "low": "3.658",
      "close": "3.672",
      "volume": "1129630"
    },
    {
      "date": "2021-09-08",
      "open": "3.643",
      "high": "3.678",
      "low": "3.623",
      "close": "3.633",
      "volume": "1187170"
    },
    {
      "date": "2021-09-09",
      "open": "3.643",
      "high": "3.68",
      "low": "3.628",
      "close": "3.648",
      "volume": "1109320"
    },
    {
      "date": "2021-09-10",
      "open": "3.659",
      "high": "3.695",
      "low": "3.656",
      "close": "3.659",
      "volume": "1410920"
    },
    {
      "date": "2021-09-13",
      "open": "3.686",
      "high": "3.733",
      "low": "3.632",
      "close": "3.713",
      "volume": "1108660"
    },
    {
      "date": "2021-09-14",
      "open": "3.735",
      "high": "3.735",
      "low": "3.578",
      "close": "3.607",
      "volume": "1272120"
    },
    {
      "date": "2021-09-15",
      "open": "3.621",
      "high": "3.645",
      "low": "3.582",
      "close": "3.644",
      "volume": "1209820"
    },
    {
      "date": "2021-09-16",
      "open": "3.623",
      "high": "3.668",
      "low": "3.601",
      "close": "3.643",
      "volume": "976710"
    },
    {
      "date": "2021-09-17",
      "open": "3.621",
      "high": "3.749",
      "low": "3.608",
      "close": "3.725",
      "volume": "4647230"
    },
    {
      "date": "2021-09-20",
      "open": "3.654",
      "high": "3.669",
      "low": "3.565",
      "close": "3.632",
      "volume": "2114790"
    },
    {
      "date": "2021-09-21",
      "open": "3.669",
      "high": "3.69",
      "low": "3.633",
      "close": "3.667",
      "volume": "2584640"
    },
    {
      "date": "2021-09-22",
      "open": "3.688",
      "high": "3.804",
      "low": "3.688",
      "close": "3.774",
      "volume": "1637480"
    },
    {
      "date": "2021-09-23",
      "open": "3.799",
      "high": "3.875",
      "low": "3.738",
      "close": "3.75",
      "volume": "1540120"
    },
    {
      "date": "2021-09-24",
      "open": "3.725",
      "high": "3.78",
      "low": "3.681",
      "close": "3.73",
      "volume": "1068230"
    },
    {
      "date": "2021-09-27",
      "open": "3.721",
      "high": "3.813",
      "low": "3.719",
      "close": "3.788",
      "volume": "1399320"
    },
    {
      "date": "2021-09-28",
      "open": "3.757",
      "high": "3.774",
      "low": "3.711",
      "close": "3.73",
      "volume": "1269430"
    },
    {
      "date": "2021-09-29",
      "open": "3.735",
      "high": "3.754",
      "low": "3.658",
      "close": "3.67",
      "volume": "900460"
    },
    {
      "date": "2021-09-30",
      "open": "3.685",
      "high": "3.7755",
      "low": "3.633",
      "close": "3.657",
      "volume": "1269090"
    },
    {
      "date": "2021-10-01",
      "open": "3.672",
      "high": "3.754",
      "low": "3.63",
      "close": "3.735",
      "volume": "890500"
    },
    {
      "date": "2021-10-04",
      "open": "3.78",
      "high": "3.78",
      "low": "3.67",
      "close": "3.688",
      "volume": "787670"
    },
    {
      "date": "2021-10-05",
      "open": "3.686",
      "high": "3.744",
      "low": "3.658",
      "close": "3.728",
      "volume": "758950"
    },
    {
      "date": "2021-10-06",
      "open": "3.691",
      "high": "3.721",
      "low": "3.6265",
      "close": "3.652",
      "volume": "1431220"
    },
    {
      "date": "2021-10-07",
      "open": "3.685",
      "high": "3.779",
      "low": "3.658",
      "close": "3.73",
      "volume": "1412940"
    },
    {
      "date": "2021-10-08",
      "open": "3.736",
      "high": "3.772",
      "low": "3.676",
      "close": "3.688",
      "volume": "512230"
    },
    {
      "date": "2021-10-11",
      "open": "3.693",
      "high": "3.7223",
      "low": "3.68",
      "close": "3.699",
      "volume": "595360"
    },
    {
      "date": "2021-10-12",
      "open": "3.715",
      "high": "3.7285",
      "low": "3.579",
      "close": "3.588",
      "volume": "1016530"
    },
    {
      "date": "2021-10-13",
      "open": "3.616",
      "high": "3.617",
      "low": "3.542",
      "close": "3.58",
      "volume": "1110580"
    },
    {
      "date": "2021-10-14",
      "open": "3.618",
      "high": "3.634",
      "low": "3.57",
      "close": "3.596",
      "volume": "1636050"
    },
    {
      "date": "2021-10-15",
      "open": "3.65",
      "high": "3.671",
      "low": "3.539",
      "close": "3.544",
      "volume": "3293740"
    },
    {
      "date": "2021-10-18",
      "open": "3.525",
      "high": "3.5652",
      "low": "3.48",
      "close": "3.497",
      "volume": "1287430"
    },
    {
      "date": "2021-10-19",
      "open": "3.503",
      "high": "3.533",
      "low": "3.478",
      "close": "3.524",
      "volume": "1291190"
    },
    {
      "date": "2021-10-20",
      "open": "3.539",
      "high": "3.551",
      "low": "3.497",
      "close": "3.535",
      "volume": "1296350"
    },
    {
      "date": "2021-10-21",
      "open": "3.536",
      "high": "3.557",
      "low": "3.486",
      "close": "3.537",
      "volume": "1202820"
    },
    {
      "date": "2021-10-22",
      "open": "3.532",
      "high": "3.623",
      "low": "3.511",
      "close": "3.53",
      "volume": "1024410"
    },
    {
      "date": "2021-10-25",
      "open": "3.525",
      "high": "3.549",
      "low": "3.51",
      "close": "3.533",
      "volume": "1135350"
    },
    {
      "date": "2021-10-26",
      "open": "3.527",
      "high": "3.585",
      "low": "3.482",
      "close": "3.545",
      "volume": "3700240"
    },
    {
      "date": "2021-10-27",
      "open": "3.534",
      "high": "3.589",
      "low": "3.504",
      "close": "3.531",
      "volume": "1073260"
    },
    {
      "date": "2021-10-28",
      "open": "3.534",
      "high": "3.609",
      "low": "3.531",
      "close": "3.544",
      "volume": "1831510"
    },
    {
      "date": "2021-10-29",
      "open": "3.55",
      "high": "3.6175",
      "low": "3.534",
      "close": "3.539",
      "volume": "3371190"
    },
    {
      "date": "2021-11-01",
      "open": "3.545",
      "high": "3.672",
      "low": "3.545",
      "close": "3.665",
      "volume": "1540830"
    },
    {
      "date": "2021-11-02",
      "open": "3.668",
      "high": "3.706",
      "low": "3.655",
      "close": "3.706",
      "volume": "1734900"
    },
    {
      "date": "2021-11-03",
      "open": "4.141",
      "high": "4.40",
      "low": "4.026",
      "close": "4.187",
      "volume": "8586550"
    },
    {
      "date": "2021-11-04",
      "open": "4.191",
      "high": "4.714",
      "low": "4.191",
      "close": "4.697",
      "volume": "11790020"
    },
    {
      "date": "2021-11-05",
      "open": "4.60",
      "high": "4.706",
      "low": "4.474",
      "close": "4.658",
      "volume": "7256640"
    },
    {
      "date": "2021-11-08",
      "open": "4.656",
      "high": "4.70",
      "low": "4.492",
      "close": "4.504",
      "volume": "2578100"
    },
    {
      "date": "2021-11-09",
      "open": "4.481",
      "high": "4.55",
      "low": "4.465",
      "close": "4.484",
      "volume": "1801560"
    },
    {
      "date": "2021-11-10",
      "open": "4.453",
      "high": "4.475",
      "low": "4.334",
      "close": "4.382",
      "volume": "2333130"
    },
    {
      "date": "2021-11-11",
      "open": "4.372",
      "high": "4.461",
      "low": "4.3715",
      "close": "4.431",
      "volume": "1178380"
    },
    {
      "date": "2021-11-12",
      "open": "4.461",
      "high": "4.483",
      "low": "4.331",
      "close": "4.369",
      "volume": "938210"
    },
    {
      "date": "2021-11-15",
      "open": "4.363",
      "high": "4.363",
      "low": "4.23",
      "close": "4.309",
      "volume": "1584010"
    },
    {
      "date": "2021-11-16",
      "open": "4.281",
      "high": "4.402",
      "low": "4.258",
      "close": "4.401",
      "volume": "2559990"
    },
    {
      "date": "2021-11-17",
      "open": "4.379",
      "high": "4.415",
      "low": "4.219",
      "close": "4.25",
      "volume": "1447280"
    },
    {
      "date": "2021-11-18",
      "open": "4.256",
      "high": "4.293",
      "low": "4.19",
      "close": "4.286",
      "volume": "1600210"
    },
    {
      "date": "2021-11-19",
      "open": "4.239",
      "high": "4.308",
      "low": "4.194",
      "close": "4.218",
      "volume": "1849770"
    },
    {
      "date": "2021-11-22",
      "open": "4.229",
      "high": "4.349",
      "low": "4.2125",
      "close": "4.217",
      "volume": "1683770"
    },
    {
      "date": "2021-11-23",
      "open": "4.201",
      "high": "4.266",
      "low": "4.164",
      "close": "4.178",
      "volume": "1326740"
    },
    {
      "date": "2021-11-24",
      "open": "4.166",
      "high": "4.2307",
      "low": "4.136",
      "close": "4.196",
      "volume": "1079230"
    },
    {
      "date": "2021-11-26",
      "open": "4.123",
      "high": "4.146",
      "low": "3.936",
      "close": "4.043",
      "volume": "1883600"
    },
    {
      "date": "2021-11-29",
      "open": "4.062",
      "high": "4.108",
      "low": "3.995",
      "close": "4.063",
      "volume": "2071860"
    },
    {
      "date": "2021-11-30",
      "open": "4.024",
      "high": "4.167",
      "low": "3.976",
      "close": "4.14",
      "volume": "3548010"
    },
    {
      "date": "2021-12-01",
      "open": "4.20",
      "high": "4.316",
      "low": "4.171",
      "close": "4.243",
      "volume": "3350760"
    },
    {
      "date": "2021-12-02",
      "open": "4.25",
      "high": "4.329",
      "low": "4.204",
      "close": "4.284",
      "volume": "1762220"
    },
    {
      "date": "2021-12-03",
      "open": "4.289",
      "high": "4.35",
      "low": "4.188",
      "close": "4.323",
      "volume": "1888560"
    },
    {
      "date": "2021-12-06",
      "open": "4.368",
      "high": "4.3945",
      "low": "4.27",
      "close": "4.27",
      "volume": "2011860"
    },
    {
      "date": "2021-12-07",
      "open": "4.321",
      "high": "4.411",
      "low": "4.305",
      "close": "4.388",
      "volume": "1664340"
    },
    {
      "date": "2021-12-08",
      "open": "4.422",
      "high": "4.484",
      "low": "4.318",
      "close": "4.373",
      "volume": "1528660"
    },
    {
      "date": "2021-12-09",
      "open": "4.343",
      "high": "4.377",
      "low": "4.241",
      "close": "4.244",
      "volume": "1489970"
    },
    {
      "date": "2021-12-10",
      "open": "4.338",
      "high": "4.351",
      "low": "4.215",
      "close": "4.287",
      "volume": "2192210"
    },
    {
      "date": "2021-12-13",
      "open": "4.28",
      "high": "4.318",
      "low": "4.186",
      "close": "4.191",
      "volume": "1458800"
    },
    {
      "date": "2021-12-14",
      "open": "4.179",
      "high": "4.213",
      "low": "4.113",
      "close": "4.163",
      "volume": "1409210"
    },
    {
      "date": "2021-12-15",
      "open": "4.161",
      "high": "4.25",
      "low": "4.132",
      "close": "4.238",
      "volume": "2239420"
    },
    {
      "date": "2021-12-16",
      "open": "4.26",
      "high": "4.288",
      "low": "4.141",
      "close": "4.16",
      "volume": "2795860"
    },
    {
      "date": "2021-12-17",
      "open": "4.141",
      "high": "4.18",
      "low": "4.064",
      "close": "4.094",
      "volume": "4052060"
    },
    {
      "date": "2021-12-20",
      "open": "4.034",
      "high": "4.148",
      "low": "3.993",
      "close": "4.128",
      "volume": "3541100"
    },
    {
      "date": "2021-12-21",
      "open": "4.179",
      "high": "4.317",
      "low": "4.179",
      "close": "4.263",
      "volume": "1730750"
    },
    {
      "date": "2021-12-22",
      "open": "4.294",
      "high": "4.2981",
      "low": "4.223",
      "close": "4.259",
      "volume": "1888180"
    },
    {
      "date": "2021-12-23",
      "open": "4.266",
      "high": "4.3145",
      "low": "4.263",
      "close": "4.272",
      "volume": "1260090"
    },
    {
      "date": "2021-12-27",
      "open": "4.309",
      "high": "4.48",
      "low": "4.2802",
      "close": "4.476",
      "volume": "3246650"
    },
    {
      "date": "2021-12-28",
      "open": "4.488",
      "high": "4.497",
      "low": "4.3706",
      "close": "4.417",
      "volume": "1408320"
    },
    {
      "date": "2021-12-29",
      "open": "4.421",
      "high": "4.558",
      "low": "4.403",
      "close": "4.555",
      "volume": "2500360"
    },
    {
      "date": "2021-12-30",
      "open": "4.555",
      "high": "4.641",
      "low": "4.468",
      "close": "4.468",
      "volume": "1363340"
    },
    {
      "date": "2021-12-31",
      "open": "4.457",
      "high": "4.491",
      "low": "4.381",
      "close": "4.395",
      "volume": "924830"
    },
    {
      "date": "2022-01-03",
      "open": "4.461",
      "high": "4.562",
      "low": "4.42",
      "close": "4.562",
      "volume": "2522150"
    },
    {
      "date": "2022-01-04",
      "open": "4.669",
      "high": "4.753",
      "low": "4.65",
      "close": "4.714",
      "volume": "3054620"
    },
    {
      "date": "2022-01-05",
      "open": "4.738",
      "high": "4.799",
      "low": "4.52",
      "close": "4.536",
      "volume": "2963130"
    },
    {
      "date": "2022-01-06",
      "open": "4.541",
      "high": "4.6085",
      "low": "4.493",
      "close": "4.51",
      "volume": "1548200"
    },
    {
      "date": "2022-01-07",
      "open": "4.51",
      "high": "4.5415",
      "low": "4.405",
      "close": "4.408",
      "volume": "1359900"
    },
    {
      "date": "2022-01-10",
      "open": "4.388",
      "high": "4.4195",
      "low": "4.268",
      "close": "4.418",
      "volume": "1694550"
    },
    {
      "date": "2022-01-11",
      "open": "4.40",
      "high": "4.51",
      "low": "4.384",
      "close": "4.491",
      "volume": "2052600"
    },
    {
      "date": "2022-01-12",
      "open": "4.534",
      "high": "4.537",
      "low": "4.437",
      "close": "4.484",
      "volume": "1860610"
    },
    {
      "date": "2022-01-13",
      "open": "4.519",
      "high": "4.565",
      "low": "4.485",
      "close": "4.529",
      "volume": "1677210"
    },
    {
      "date": "2022-01-14",
      "open": "4.55",
      "high": "4.591",
      "low": "4.5461",
      "close": "4.557",
      "volume": "3038010"
    },
    {
      "date": "2022-01-18",
      "open": "4.55",
      "high": "4.668",
      "low": "4.53",
      "close": "4.617",
      "volume": "2580730"
    },
    {
      "date": "2022-01-19",
      "open": "4.617",
      "high": "4.617",
      "low": "4.208",
      "close": "4.215",
      "volume": "4047150"
    },
    {
      "date": "2022-01-20",
      "open": "4.215",
      "high": "4.382",
      "low": "4.163",
      "close": "4.23",
      "volume": "2330650"
    },
    {
      "date": "2022-01-21",
      "open": "4.155",
      "high": "4.323",
      "low": "4.10",
      "close": "4.101",
      "volume": "2123760"
    },
    {
      "date": "2022-01-24",
      "open": "4.035",
      "high": "4.105",
      "low": "3.894",
      "close": "4.094",
      "volume": "2353910"
    },
    {
      "date": "2022-01-25",
      "open": "4.034",
      "high": "4.068",
      "low": "3.87",
      "close": "3.945",
      "volume": "1777470"
    },
    {
      "date": "2022-01-26",
      "open": "4.014",
      "high": "4.078",
      "low": "3.84",
      "close": "3.901",
      "volume": "1660700"
    },
    {
      "date": "2022-01-27",
      "open": "3.971",
      "high": "4.007",
      "low": "3.85",
      "close": "3.882",
      "volume": "1562820"
    },
    {
      "date": "2022-01-28",
      "open": "3.875",
      "high": "4.017",
      "low": "3.816",
      "close": "4.015",
      "volume": "1900330"
    },
    {
      "date": "2022-01-31",
      "open": "3.991",
      "high": "4.052",
      "low": "3.93",
      "close": "4.052",
      "volume": "2438080"
    },
    {
      "date": "2022-02-01",
      "open": "4.08",
      "high": "4.175",
      "low": "3.9715",
      "close": "4.17",
      "volume": "6249120"
    },
    {
      "date": "2022-02-02",
      "open": "4.352",
      "high": "4.401",
      "low": "4.094",
      "close": "4.381",
      "volume": "8629360"
    },
    {
      "date": "2022-02-03",
      "open": "4.341",
      "high": "4.341",
      "low": "3.869",
      "close": "3.931",
      "volume": "6118700"
    },
    {
      "date": "2022-02-04",
      "open": "3.918",
      "high": "3.982",
      "low": "3.808",
      "close": "3.82",
      "volume": "3541610"
    },
    {
      "date": "2022-02-07",
      "open": "3.84",
      "high": "3.871",
      "low": "3.721",
      "close": "3.801",
      "volume": "2829270"
    },
    {
      "date": "2022-02-08",
      "open": "3.80",
      "high": "3.861",
      "low": "3.769",
      "close": "3.85",
      "volume": "2083560"
    },
    {
      "date": "2022-02-09",
      "open": "3.90",
      "high": "3.90",
      "low": "3.806",
      "close": "3.865",
      "volume": "2202950"
    },
    {
      "date": "2022-02-10",
      "open": "3.826",
      "high": "3.915",
      "low": "3.806",
      "close": "3.857",
      "volume": "2870910"
    },
    {
      "date": "2022-02-11",
      "open": "3.842",
      "high": "3.879",
      "low": "3.761",
      "close": "3.806",
      "volume": "1849460"
    },
    {
      "date": "2022-02-14",
      "open": "3.775",
      "high": "3.835",
      "low": "3.767",
      "close": "3.807",
      "volume": "1582260"
    },
    {
      "date": "2022-02-15",
      "open": "3.841",
      "high": "3.979",
      "low": "3.841",
      "close": "3.973",
      "volume": "1994920"
    },
    {
      "date": "2022-02-16",
      "open": "3.938",
      "high": "3.996",
      "low": "3.901",
      "close": "3.976",
      "volume": "1383320"
    },
    {
      "date": "2022-02-17",
      "open": "3.923",
      "high": "3.946",
      "low": "3.8835",
      "close": "3.885",
      "volume": "1297250"
    },
    {
      "date": "2022-02-18",
      "open": "3.882",
      "high": "3.937",
      "low": "3.8545",
      "close": "3.916",
      "volume": "2712630"
    },
    {
      "date": "2022-02-22",
      "open": "3.893",
      "high": "4.019",
      "low": "3.833",
      "close": "3.918",
      "volume": "3737210"
    },
    {
      "date": "2022-02-23",
      "open": "3.943",
      "high": "3.997",
      "low": "3.876",
      "close": "3.903",
      "volume": "2805410"
    },
    {
      "date": "2022-02-24",
      "open": "3.735",
      "high": "3.9225",
      "low": "3.70",
      "close": "3.919",
      "volume": "2321710"
    },
    {
      "date": "2022-02-25",
      "open": "3.933",
      "high": "4.018",
      "low": "3.862",
      "close": "4.017",
      "volume": "3176140"
    },
    {
      "date": "2022-02-28",
      "open": "3.955",
      "high": "4.066",
      "low": "3.89",
      "close": "3.929",
      "volume": "3127330"
    },
    {
      "date": "2022-03-01",
      "open": "3.927",
      "high": "4.035",
      "low": "3.8784",
      "close": "3.99",
      "volume": "3622530"
    },
    {
      "date": "2022-03-02",
      "open": "4.013",
      "high": "4.246",
      "low": "4.013",
      "close": "4.217",
      "volume": "2609880"
    },
    {
      "date": "2022-03-03",
      "open": "4.237",
      "high": "4.295",
      "low": "4.1675",
      "close": "4.211",
      "volume": "1711130"
    },
    {
      "date": "2022-03-04",
      "open": "4.16",
      "high": "4.192",
      "low": "4.043",
      "close": "4.157",
      "volume": "1749800"
    },
    {
      "date": "2022-03-07",
      "open": "4.15",
      "high": "4.168",
      "low": "4.008",
      "close": "4.044",
      "volume": "2256280"
    },
    {
      "date": "2022-03-08",
      "open": "4.052",
      "high": "4.117",
      "low": "3.999",
      "close": "4.048",
      "volume": "2738020"
    },
    {
      "date": "2022-03-09",
      "open": "4.114",
      "high": "4.194",
      "low": "4.087",
      "close": "4.16",
      "volume": "1519420"
    },
    {
      "date": "2022-03-10",
      "open": "4.108",
      "high": "4.204",
      "low": "4.082",
      "close": "4.118",
      "volume": "1763770"
    },
    {
      "date": "2022-03-11",
      "open": "4.162",
      "high": "4.197",
      "low": "4.086",
      "close": "4.159",
      "volume": "1585640"
    },
    {
      "date": "2022-03-14",
      "open": "4.155",
      "high": "4.185",
      "low": "4.018",
      "close": "4.052",
      "volume": "1997910"
    },
    {
      "date": "2022-03-15",
      "open": "4.066",
      "high": "4.186",
      "low": "4.033",
      "close": "4.182",
      "volume": "1586970"
    },
    {
      "date": "2022-03-16",
      "open": "4.20",
      "high": "4.304",
      "low": "4.17",
      "close": "4.275",
      "volume": "1998890"
    },
    {
      "date": "2022-03-17",
      "open": "4.248",
      "high": "4.28",
      "low": "4.178",
      "close": "4.194",
      "volume": "1261640"
    },
    {
      "date": "2022-03-18",
      "open": "4.195",
      "high": "4.321",
      "low": "4.159",
      "close": "4.289",
      "volume": "3293740"
    },
    {
      "date": "2022-03-21",
      "open": "4.254",
      "high": "4.3555",
      "low": "4.254",
      "close": "4.299",
      "volume": "1114890"
    },
    {
      "date": "2022-03-22",
      "open": "4.314",
      "high": "4.3586",
      "low": "4.268",
      "close": "4.295",
      "volume": "4409920"
    },
    {
      "date": "2022-03-23",
      "open": "4.281",
      "high": "4.299",
      "low": "4.1174",
      "close": "4.234",
      "volume": "1188950"
    },
    {
      "date": "2022-03-24",
      "open": "4.255",
      "high": "4.303",
      "low": "4.217",
      "close": "4.251",
      "volume": "1150370"
    },
    {
      "date": "2022-03-25",
      "open": "4.263",
      "high": "4.263",
      "low": "4.173",
      "close": "4.199",
      "volume": "1534480"
    },
    {
      "date": "2022-03-28",
      "open": "4.196",
      "high": "4.2155",
      "low": "4.112",
      "close": "4.186",
      "volume": "1592460"
    },
    {
      "date": "2022-03-29",
      "open": "4.229",
      "high": "4.3035",
      "low": "4.206",
      "close": "4.248",
      "volume": "2423140"
    },
    {
      "date": "2022-03-30",
      "open": "4.242",
      "high": "4.313",
      "low": "3.943",
      "close": "3.958",
      "volume": "3359390"
    },
    {
      "date": "2022-03-31",
      "open": "3.956",
      "high": "3.984",
      "low": "3.80",
      "close": "3.807",
      "volume": "2953210"
    },
    {
      "date": "2022-04-01",
      "open": "3.83",
      "high": "3.899",
      "low": "3.686",
      "close": "3.792",
      "volume": "2422880"
    },
    {
      "date": "2022-04-04",
      "open": "3.768",
      "high": "3.7985",
      "low": "3.719",
      "close": "3.774",
      "volume": "2131250"
    },
    {
      "date": "2022-04-05",
      "open": "3.764",
      "high": "3.793",
      "low": "3.636",
      "close": "3.64",
      "volume": "1410090"
    },
    {
      "date": "2022-04-06",
      "open": "3.611",
      "high": "3.628",
      "low": "3.526",
      "close": "3.535",
      "volume": "1863760"
    },
    {
      "date": "2022-04-07",
      "open": "3.526",
      "high": "3.572",
      "low": "3.468",
      "close": "3.54",
      "volume": "1803730"
    },
    {
      "date": "2022-04-08",
      "open": "3.475",
      "high": "3.562",
      "low": "3.411",
      "close": "3.531",
      "volume": "2626990"
    },
    {
      "date": "2022-04-11",
      "open": "3.50",
      "high": "3.566",
      "low": "3.453",
      "close": "3.519",
      "volume": "1644760"
    },
    {
      "date": "2022-04-12",
      "open": "3.533",
      "high": "3.619",
      "low": "3.479",
      "close": "3.483",
      "volume": "1386560"
    },
    {
      "date": "2022-04-13",
      "open": "3.51",
      "high": "3.578",
      "low": "3.483",
      "close": "3.56",
      "volume": "1072800"
    },
    {
      "date": "2022-04-14",
      "open": "3.581",
      "high": "3.666",
      "low": "3.574",
      "close": "3.652",
      "volume": "2904460"
    },
    {
      "date": "2022-04-18",
      "open": "3.623",
      "high": "3.682",
      "low": "3.619",
      "close": "3.661",
      "volume": "2720280"
    },
    {
      "date": "2022-04-19",
      "open": "4.20",
      "high": "4.486",
      "low": "4.111",
      "close": "4.465",
      "volume": "16522070"
    },
    {
      "date": "2022-04-20",
      "open": "4.479",
      "high": "4.6838",
      "low": "4.477",
      "close": "4.505",
      "volume": "5634190"
    },
    {
      "date": "2022-04-21",
      "open": "4.51",
      "high": "4.615",
      "low": "4.231",
      "close": "4.272",
      "volume": "6324730"
    },
    {
      "date": "2022-04-22",
      "open": "4.311",
      "high": "4.355",
      "low": "4.164",
      "close": "4.236",
      "volume": "3639580"
    },
    {
      "date": "2022-04-25",
      "open": "4.202",
      "high": "4.314",
      "low": "4.17",
      "close": "4.278",
      "volume": "1783950"
    },
    {
      "date": "2022-04-26",
      "open": "4.231",
      "high": "4.262",
      "low": "4.105",
      "close": "4.125",
      "volume": "2456160"
    },
    {
      "date": "2022-04-27",
      "open": "4.13",
      "high": "4.292",
      "low": "4.11",
      "close": "4.164",
      "volume": "2293510"
    },
    {
      "date": "2022-04-28",
      "open": "4.131",
      "high": "4.302",
      "low": "4.131",
      "close": "4.298",
      "volume": "2062110"
    },
    {
      "date": "2022-04-29",
      "open": "4.253",
      "high": "4.3755",
      "low": "4.19",
      "close": "4.21",
      "volume": "2460150"
    },
    {
      "date": "2022-05-02",
      "open": "4.213",
      "high": "4.242",
      "low": "4.105",
      "close": "4.24",
      "volume": "3242260"
    },
    {
      "date": "2022-05-03",
      "open": "4.275",
      "high": "4.369",
      "low": "4.219",
      "close": "4.323",
      "volume": "4111670"
    },
    {
      "date": "2022-05-04",
      "open": "4.832",
      "high": "5.696",
      "low": "4.825",
      "close": "5.672",
      "volume": "25745040"
    },
    {
      "date": "2022-05-05",
      "open": "5.665",
      "high": "5.834",
      "low": "5.134",
      "close": "5.304",
      "volume": "8560370"
    },
    {
      "date": "2022-05-06",
      "open": "5.237",
      "high": "5.282",
      "low": "5.002",
      "close": "5.121",
      "volume": "7552310"
    },
    {
      "date": "2022-05-09",
      "open": "5.039",
      "high": "5.1336",
      "low": "4.879",
      "close": "4.917",
      "volume": "4605290"
    },
    {
      "date": "2022-05-10",
      "open": "4.967",
      "high": "5.15",
      "low": "4.883",
      "close": "5.108",
      "volume": "4122130"
    },
    {
      "date": "2022-05-11",
      "open": "5.04",
      "high": "5.197",
      "low": "4.912",
      "close": "4.935",
      "volume": "3501270"
    },
    {
      "date": "2022-05-12",
      "open": "4.875",
      "high": "5.119",
      "low": "4.874",
      "close": "5.114",
      "volume": "4787600"
    },
    {
      "date": "2022-05-13",
      "open": "5.142",
      "high": "5.25",
      "low": "5.04",
      "close": "5.235",
      "volume": "4152670"
    },
    {
      "date": "2022-05-16",
      "open": "5.203",
      "high": "5.345",
      "low": "5.175",
      "close": "5.259",
      "volume": "3025580"
    },
    {
      "date": "2022-05-17",
      "open": "5.35",
      "high": "5.444",
      "low": "5.2155",
      "close": "5.408",
      "volume": "3910790"
    },
    {
      "date": "2022-05-18",
      "open": "5.36",
      "high": "5.49",
      "low": "5.194",
      "close": "5.237",
      "volume": "3413110"
    },
    {
      "date": "2022-05-19",
      "open": "5.228",
      "high": "5.26",
      "low": "5.005",
      "close": "5.039",
      "volume": "4024640"
    },
    {
      "date": "2022-05-20",
      "open": "5.101",
      "high": "5.122",
      "low": "4.857",
      "close": "4.976",
      "volume": "4499670"
    },
    {
      "date": "2022-05-23",
      "open": "4.999",
      "high": "5.021",
      "low": "4.875",
      "close": "4.933",
      "volume": "2823450"
    },
    {
      "date": "2022-05-24",
      "open": "4.893",
      "high": "4.925",
      "low": "4.673",
      "close": "4.745",
      "volume": "5057230"
    },
    {
      "date": "2022-05-25",
      "open": "4.715",
      "high": "4.8825",
      "low": "4.715",
      "close": "4.877",
      "volume": "3169590"
    },
    {
      "date": "2022-05-26",
      "open": "4.821",
      "high": "5.014",
      "low": "4.815",
      "close": "4.926",
      "volume": "3392250"
    },
    {
      "date": "2022-05-27",
      "open": "4.971",
      "high": "4.9944",
      "low": "4.911",
      "close": "4.947",
      "volume": "2907060"
    },
    {
      "date": "2022-05-31",
      "open": "4.95",
      "high": "5.061",
      "low": "4.85",
      "close": "5.006",
      "volume": "5849830"
    },
    {
      "date": "2022-06-01",
      "open": "5.058",
      "high": "5.2207",
      "low": "4.932",
      "close": "5.17",
      "volume": "6558380"
    },
    {
      "date": "2022-06-02",
      "open": "5.225",
      "high": "5.607",
      "low": "5.208",
      "close": "5.549",
      "volume": "8894610"
    },
    {
      "date": "2022-06-03",
      "open": "5.476",
      "high": "5.6484",
      "low": "5.37",
      "close": "5.481",
      "volume": "5701520"
    },
    {
      "date": "2022-06-06",
      "open": "5.555",
      "high": "5.765",
      "low": "5.4445",
      "close": "5.499",
      "volume": "6406390"
    },
    {
      "date": "2022-06-07",
      "open": "5.413",
      "high": "5.687",
      "low": "5.36",
      "close": "5.619",
      "volume": "5024240"
    },
    {
      "date": "2022-06-08",
      "open": "5.60",
      "high": "5.6715",
      "low": "5.386",
      "close": "5.427",
      "volume": "4419430"
    },
    {
      "date": "2022-06-09",
      "open": "5.40",
      "high": "5.429",
      "low": "5.015",
      "close": "5.019",
      "volume": "4711080"
    },
    {
      "date": "2022-06-10",
      "open": "4.959",
      "high": "4.96",
      "low": "4.802",
      "close": "4.875",
      "volume": "4279120"
    },
    {
      "date": "2022-06-13",
      "open": "4.716",
      "high": "4.784",
      "low": "4.548",
      "close": "4.688",
      "volume": "6159420"
    },
    {
      "date": "2022-06-14",
      "open": "4.688",
      "high": "4.71",
      "low": "4.598",
      "close": "4.642",
      "volume": "2984480"
    },
    {
      "date": "2022-06-15",
      "open": "4.675",
      "high": "4.795",
      "low": "4.528",
      "close": "4.721",
      "volume": "3749000"
    },
    {
      "date": "2022-06-16",
      "open": "4.571",
      "high": "4.6315",
      "low": "4.282",
      "close": "4.291",
      "volume": "6067800"
    },
    {
      "date": "2022-06-17",
      "open": "4.284",
      "high": "4.411",
      "low": "4.242",
      "close": "4.312",
      "volume": "5682650"
    },
    {
      "date": "2022-06-21",
      "open": "4.43",
      "high": "4.548",
      "low": "4.3475",
      "close": "4.503",
      "volume": "4012630"
    },
    {
      "date": "2022-06-22",
      "open": "4.387",
      "high": "4.509",
      "low": "4.305",
      "close": "4.338",
      "volume": "3889380"
    },
    {
      "date": "2022-06-23",
      "open": "4.344",
      "high": "4.3628",
      "low": "4.14",
      "close": "4.165",
      "volume": "4757180"
    },
    {
      "date": "2022-06-24",
      "open": "4.234",
      "high": "4.322",
      "low": "4.132",
      "close": "4.27",
      "volume": "16979750"
    },
    {
      "date": "2022-06-27",
      "open": "4.324",
      "high": "4.444",
      "low": "4.247",
      "close": "4.328",
      "volume": "3576930"
    },
    {
      "date": "2022-06-28",
      "open": "4.376",
      "high": "4.473",
      "low": "4.179",
      "close": "4.18",
      "volume": "3311670"
    },
    {
      "date": "2022-06-29",
      "open": "4.16",
      "high": "4.199",
      "low": "4.002",
      "close": "4.112",
      "volume": "4068870"
    },
    {
      "date": "2022-06-30",
      "open": "4.043",
      "high": "4.1325",
      "low": "3.981",
      "close": "4.035",
      "volume": "4463800"
    },
    {
      "date": "2022-07-01",
      "open": "4.008",
      "high": "4.078",
      "low": "3.787",
      "close": "3.913",
      "volume": "7996460"
    },
    {
      "date": "2022-07-05",
      "open": "3.834",
      "high": "3.8995",
      "low": "3.701",
      "close": "3.899",
      "volume": "4017690"
    },
    {
      "date": "2022-07-06",
      "open": "3.878",
      "high": "3.931",
      "low": "3.776",
      "close": "3.91",
      "volume": "3500800"
    },
    {
      "date": "2022-07-07",
      "open": "3.962",
      "high": "4.07",
      "low": "3.962",
      "close": "4.038",
      "volume": "3312630"
    },
    {
      "date": "2022-07-08",
      "open": "4.016",
      "high": "4.093",
      "low": "3.978",
      "close": "4.046",
      "volume": "2307330"
    },
    {
      "date": "2022-07-11",
      "open": "4.034",
      "high": "4.068",
      "low": "3.996",
      "close": "4.036",
      "volume": "2187230"
    },
    {
      "date": "2022-07-12",
      "open": "4.029",
      "high": "4.123",
      "low": "4.025",
      "close": "4.068",
      "volume": "2518280"
    },
    {
      "date": "2022-07-13",
      "open": "4.042",
      "high": "4.145",
      "low": "3.995",
      "close": "4.11",
      "volume": "2212280"
    },
    {
      "date": "2022-07-14",
      "open": "4.061",
      "high": "4.112",
      "low": "3.963",
      "close": "4.105",
      "volume": "2571420"
    },
    {
      "date": "2022-07-15",
      "open": "4.228",
      "high": "4.2655",
      "low": "4.133",
      "close": "4.216",
      "volume": "3788780"
    },
    {
      "date": "2022-07-18",
      "open": "4.272",
      "high": "4.35",
      "low": "4.24",
      "close": "4.25",
      "volume": "3731570"
    },
    {
      "date": "2022-07-19",
      "open": "4.309",
      "high": "4.459",
      "low": "4.281",
      "close": "4.376",
      "volume": "3267380"
    },
    {
      "date": "2022-07-20",
      "open": "4.425",
      "high": "4.582",
      "low": "4.36",
      "close": "4.557",
      "volume": "4790070"
    },
    {
      "date": "2022-07-21",
      "open": "5.381",
      "high": "5.399",
      "low": "5.019",
      "close": "5.163",
      "volume": "21058820"
    },
    {
      "date": "2022-07-22",
      "open": "5.092",
      "high": "5.2315",
      "low": "5.041",
      "close": "5.072",
      "volume": "6216770"
    },
    {
      "date": "2022-07-25",
      "open": "5.106",
      "high": "5.257",
      "low": "5.061",
      "close": "5.248",
      "volume": "4439450"
    },
    {
      "date": "2022-07-26",
      "open": "5.24",
      "high": "5.345",
      "low": "5.131",
      "close": "5.17",
      "volume": "4050420"
    },
    {
      "date": "2022-07-27",
      "open": "5.169",
      "high": "5.175",
      "low": "5.086",
      "close": "5.138",
      "volume": "4173000"
    },
    {
      "date": "2022-07-28",
      "open": "5.181",
      "high": "5.33",
      "low": "5.026",
      "close": "5.313",
      "volume": "3803350"
    },
    {
      "date": "2022-07-29",
      "open": "5.326",
      "high": "5.515",
      "low": "5.2555",
      "close": "5.401",
      "volume": "5481870"
    },
    {
      "date": "2022-08-01",
      "open": "5.39",
      "high": "5.6595",
      "low": "5.345",
      "close": "5.524",
      "volume": "5302970"
    },
    {
      "date": "2022-08-02",
      "open": "5.481",
      "high": "5.642",
      "low": "5.409",
      "close": "5.616",
      "volume": "4224320"
    },
    {
      "date": "2022-08-03",
      "open": "5.64",
      "high": "5.8109",
      "low": "5.582",
      "close": "5.725",
      "volume": "4399590"
    },
    {
      "date": "2022-08-04",
      "open": "5.762",
      "high": "5.974",
      "low": "5.699",
      "close": "5.913",
      "volume": "5098110"
    },
    {
      "date": "2022-08-05",
      "open": "5.85",
      "high": "6.031",
      "low": "5.80",
      "close": "5.909",
      "volume": "5737360"
    },
    {
      "date": "2022-08-08",
      "open": "5.94",
      "high": "6.198",
      "low": "5.9321",
      "close": "6.109",
      "volume": "7315450"
    },
    {
      "date": "2022-08-09",
      "open": "6.051",
      "high": "6.0782",
      "low": "5.711",
      "close": "5.819",
      "volume": "7537800"
    },
    {
      "date": "2022-08-10",
      "open": "6.376",
      "high": "6.88",
      "low": "6.309",
      "close": "6.373",
      "volume": "17489530"
    },
    {
      "date": "2022-08-11",
      "open": "6.453",
      "high": "6.799",
      "low": "6.405",
      "close": "6.422",
      "volume": "7555160"
    },
    {
      "date": "2022-08-12",
      "open": "6.335",
      "high": "6.698",
      "low": "6.25",
      "close": "6.531",
      "volume": "10325510"
    },
    {
      "date": "2022-08-15",
      "open": "6.519",
      "high": "6.748",
      "low": "6.45",
      "close": "6.703",
      "volume": "6417400"
    },
    {
      "date": "2022-08-16",
      "open": "6.653",
      "high": "6.692",
      "low": "6.5465",
      "close": "6.612",
      "volume": "5987650"
    },
    {
      "date": "2022-08-17",
      "open": "6.635",
      "high": "6.848",
      "low": "6.538",
      "close": "6.761",
      "volume": "7222370"
    },
    {
      "date": "2022-08-18",
      "open": "6.79",
      "high": "7.257",
      "low": "6.765",
      "close": "7.196",
      "volume": "11502780"
    },
    {
      "date": "2022-08-19",
      "open": "7.109",
      "high": "7.109",
      "low": "6.916",
      "close": "6.983",
      "volume": "7269380"
    },
    {
      "date": "2022-08-22",
      "open": "6.889",
      "high": "7.0127",
      "low": "6.765",
      "close": "6.795",
      "volume": "8291810"
    },
    {
      "date": "2022-08-23",
      "open": "6.83",
      "high": "6.999",
      "low": "6.766",
      "close": "6.767",
      "volume": "4168590"
    },
    {
      "date": "2022-08-24",
      "open": "6.767",
      "high": "7.198",
      "low": "6.65",
      "close": "7.029",
      "volume": "7870980"
    },
    {
      "date": "2022-08-25",
      "open": "7.1483",
      "high": "7.493",
      "low": "7.104",
      "close": "7.437",
      "volume": "8133530"
    },
    {
      "date": "2022-08-26",
      "open": "7.41",
      "high": "7.41",
      "low": "6.94",
      "close": "6.982",
      "volume": "7459780"
    },
    {
      "date": "2022-08-29",
      "open": "6.836",
      "high": "7.117",
      "low": "6.80",
      "close": "6.926",
      "volume": "7656760"
    },
    {
      "date": "2022-08-30",
      "open": "6.959",
      "high": "7.002",
      "low": "6.43",
      "close": "6.46",
      "volume": "8905210"
    },
    {
      "date": "2022-08-31",
      "open": "6.493",
      "high": "6.614",
      "low": "6.37",
      "close": "6.508",
      "volume": "9380770"
    },
    {
      "date": "2022-09-01",
      "open": "6.39",
      "high": "6.432",
      "low": "6.19",
      "close": "6.33",
      "volume": "8451570"
    },
    {
      "date": "2022-09-02",
      "open": "6.44",
      "high": "6.679",
      "low": "6.396",
      "close": "6.454",
      "volume": "5791660"
    },
    {
      "date": "2022-09-06",
      "open": "6.462",
      "high": "6.525",
      "low": "6.1127",
      "close": "6.158",
      "volume": "5929560"
    },
    {
      "date": "2022-09-07",
      "open": "6.144",
      "high": "6.359",
      "low": "6.084",
      "close": "6.331",
      "volume": "5777690"
    },
    {
      "date": "2022-09-08",
      "open": "6.27",
      "high": "6.507",
      "low": "6.226",
      "close": "6.498",
      "volume": "3824480"
    },
    {
      "date": "2022-09-09",
      "open": "6.628",
      "high": "6.708",
      "low": "6.532",
      "close": "6.688",
      "volume": "4571260"
    },
    {
      "date": "2022-09-12",
      "open": "6.709",
      "high": "6.817",
      "low": "6.501",
      "close": "6.666",
      "volume": "5517660"
    },
    {
      "date": "2022-09-13",
      "open": "6.40",
      "high": "6.499",
      "low": "6.261",
      "close": "6.342",
      "volume": "5031250"
    },
    {
      "date": "2022-09-14",
      "open": "6.364",
      "high": "6.445",
      "low": "6.247",
      "close": "6.438",
      "volume": "4023080"
    },
    {
      "date": "2022-09-15",
      "open": "6.41",
      "high": "6.593",
      "low": "6.3557",
      "close": "6.536",
      "volume": "5365700"
    },
    {
      "date": "2022-09-16",
      "open": "6.466",
      "high": "6.4661",
      "low": "6.044",
      "close": "6.23",
      "volume": "7534490"
    },
    {
      "date": "2022-09-19",
      "open": "5.814",
      "high": "5.979",
      "low": "5.6028",
      "close": "5.797",
      "volume": "10360330"
    },
    {
      "date": "2022-09-20",
      "open": "5.724",
      "high": "5.758",
      "low": "5.567",
      "close": "5.58",
      "volume": "7407380"
    },
    {
      "date": "2022-09-21",
      "open": "5.629",
      "high": "5.7229",
      "low": "5.476",
      "close": "5.503",
      "volume": "5877900"
    },
    {
      "date": "2022-09-22",
      "open": "5.504",
      "high": "5.521",
      "low": "5.2835",
      "close": "5.419",
      "volume": "5417290"
    },
    {
      "date": "2022-09-23",
      "open": "5.273",
      "high": "5.364",
      "low": "5.163",
      "close": "5.343",
      "volume": "6421800"
    },
    {
      "date": "2022-09-26",
      "open": "5.318",
      "high": "5.399",
      "low": "5.167",
      "close": "5.215",
      "volume": "4330580"
    },
    {
      "date": "2022-09-27",
      "open": "5.305",
      "high": "5.365",
      "low": "5.2285",
      "close": "5.35",
      "volume": "2847180"
    },
    {
      "date": "2022-09-28",
      "open": "5.35",
      "high": "5.591",
      "low": "5.32",
      "close": "5.565",
      "volume": "3567850"
    },
    {
      "date": "2022-09-29",
      "open": "5.491",
      "high": "5.491",
      "low": "5.321",
      "close": "5.445",
      "volume": "2530880"
    },
    {
      "date": "2022-09-30",
      "open": "5.414",
      "high": "5.721",
      "low": "5.40",
      "close": "5.507",
      "volume": "5652110"
    },
    {
      "date": "2022-10-03",
      "open": "5.655",
      "high": "5.781",
      "low": "5.519",
      "close": "5.707",
      "volume": "4565520"
    },
    {
      "date": "2022-10-04",
      "open": "5.893",
      "high": "6.073",
      "low": "5.8705",
      "close": "6.027",
      "volume": "5598080"
    },
    {
      "date": "2022-10-05",
      "open": "5.966",
      "high": "6.168",
      "low": "5.881",
      "close": "6.047",
      "volume": "6562000"
    },
    {
      "date": "2022-10-06",
      "open": "6.017",
      "high": "6.189",
      "low": "6.01",
      "close": "6.145",
      "volume": "3981290"
    },
    {
      "date": "2022-10-07",
      "open": "6.001",
      "high": "6.028",
      "low": "5.839",
      "close": "5.893",
      "volume": "4738600"
    },
    {
      "date": "2022-10-10",
      "open": "5.987",
      "high": "5.999",
      "low": "5.614",
      "close": "5.625",
      "volume": "3814280"
    },
    {
      "date": "2022-10-11",
      "open": "5.55",
      "high": "5.691",
      "low": "5.479",
      "close": "5.574",
      "volume": "3595820"
    },
    {
      "date": "2022-10-12",
      "open": "5.50",
      "high": "5.5208",
      "low": "5.23",
      "close": "5.242",
      "volume": "4437670"
    },
    {
      "date": "2022-10-13",
      "open": "5.179",
      "high": "5.54",
      "low": "5.028",
      "close": "5.515",
      "volume": "5678020"
    },
    {
      "date": "2022-10-14",
      "open": "5.606",
      "high": "5.606",
      "low": "5.31",
      "close": "5.402",
      "volume": "3730690"
    },
    {
      "date": "2022-10-17",
      "open": "5.544",
      "high": "5.64",
      "low": "5.4839",
      "close": "5.612",
      "volume": "3522340"
    },
    {
      "date": "2022-10-18",
      "open": "5.793",
      "high": "5.797",
      "low": "5.444",
      "close": "5.536",
      "volume": "3448320"
    },
    {
      "date": "2022-10-19",
      "open": "5.466",
      "high": "5.614",
      "low": "5.464",
      "close": "5.559",
      "volume": "2617000"
    },
    {
      "date": "2022-10-20",
      "open": "6.44",
      "high": "6.50",
      "low": "6.011",
      "close": "6.134",
      "volume": "17913060"
    },
    {
      "date": "2022-10-21",
      "open": "6.064",
      "high": "6.543",
      "low": "6.064",
      "close": "6.453",
      "volume": "9934580"
    },
    {
      "date": "2022-10-24",
      "open": "6.51",
      "high": "6.562",
      "low": "6.28",
      "close": "6.301",
      "volume": "5167180"
    },
    {
      "date": "2022-10-25",
      "open": "6.309",
      "high": "6.718",
      "low": "6.309",
      "close": "6.704",
      "volume": "6506070"
    },
    {
      "date": "2022-10-26",
      "open": "6.648",
      "high": "6.818",
      "low": "6.55",
      "close": "6.565",
      "volume": "4009040"
    },
    {
      "date": "2022-10-27",
      "open": "6.70",
      "high": "6.83",
      "low": "6.659",
      "close": "6.682",
      "volume": "5358410"
    },
    {
      "date": "2022-10-28",
      "open": "6.678",
      "high": "6.885",
      "low": "6.662",
      "close": "6.872",
      "volume": "4889820"
    },
    {
      "date": "2022-10-31",
      "open": "6.858",
      "high": "7.019",
      "low": "6.775",
      "close": "6.959",
      "volume": "6475420"
    },
    {
      "date": "2022-11-01",
      "open": "7.02",
      "high": "7.22",
      "low": "6.917",
      "close": "7.186",
      "volume": "9144640"
    },
    {
      "date": "2022-11-02",
      "open": "7.50",
      "high": "8.595",
      "low": "7.415",
      "close": "8.084",
      "volume": "38509150"
    },
    {
      "date": "2022-11-03",
      "open": "7.87",
      "high": "8.141",
      "low": "7.521",
      "close": "7.97",
      "volume": "11734240"
    },
    {
      "date": "2022-11-04",
      "open": "8.026",
      "high": "8.291",
      "low": "7.537",
      "close": "7.663",
      "volume": "11962460"
    },
    {
      "date": "2022-11-07",
      "open": "7.699",
      "high": "7.869",
      "low": "7.685",
      "close": "7.715",
      "volume": "6215250"
    },
    {
      "date": "2022-11-08",
      "open": "7.85",
      "high": "7.99",
      "low": "7.7054",
      "close": "7.831",
      "volume": "7400330"
    },
    {
      "date": "2022-11-09",
      "open": "7.862",
      "high": "8.112",
      "low": "7.621",
      "close": "7.649",
      "volume": "5953240"
    },
    {
      "date": "2022-11-10",
      "open": "8.086",
      "high": "8.111",
      "low": "7.854",
      "close": "8.072",
      "volume": "7965880"
    },
    {
      "date": "2022-11-11",
      "open": "8.188",
      "high": "8.615",
      "low": "8.141",
      "close": "8.347",
      "volume": "13950210"
    },
    {
      "date": "2022-11-14",
      "open": "8.294",
      "high": "8.409",
      "low": "8.06",
      "close": "8.193",
      "volume": "8482450"
    },
    {
      "date": "2022-11-15",
      "open": "8.525",
      "high": "8.969",
      "low": "8.40",
      "close": "8.689",
      "volume": "11980590"
    },
    {
      "date": "2022-11-16",
      "open": "8.696",
      "high": "8.772",
      "low": "8.1285",
      "close": "8.217",
      "volume": "9814150"
    },
    {
      "date": "2022-11-17",
      "open": "8.25",
      "high": "8.8025",
      "low": "8.25",
      "close": "8.702",
      "volume": "10298530"
    },
    {
      "date": "2022-11-18",
      "open": "8.861",
      "high": "8.861",
      "low": "8.425",
      "close": "8.649",
      "volume": "9334100"
    },
    {
      "date": "2022-11-21",
      "open": "8.60",
      "high": "8.649",
      "low": "8.338",
      "close": "8.391",
      "volume": "5268440"
    },
    {
      "date": "2022-11-22",
      "open": "8.391",
      "high": "8.792",
      "low": "8.304",
      "close": "8.772",
      "volume": "7020090"
    },
    {
      "date": "2022-11-23",
      "open": "8.824",
      "high": "9.174",
      "low": "8.764",
      "close": "9.122",
      "volume": "8900710"
    },
    {
      "date": "2022-11-25",
      "open": "9.187",
      "high": "9.499",
      "low": "9.155",
      "close": "9.387",
      "volume": "6417520"
    },
    {
      "date": "2022-11-28",
      "open": "9.30",
      "high": "9.522",
      "low": "9.186",
      "close": "9.25",
      "volume": "9647490"
    },
    {
      "date": "2022-11-29",
      "open": "9.244",
      "high": "9.489",
      "low": "8.9841",
      "close": "9.149",
      "volume": "9169150"
    },
    {
      "date": "2022-11-30",
      "open": "9.144",
      "high": "9.149",
      "low": "8.57",
      "close": "9.023",
      "volume": "12408760"
    },
    {
      "date": "2022-12-01",
      "open": "9.176",
      "high": "9.322",
      "low": "8.903",
      "close": "9.051",
      "volume": "8108310"
    },
    {
      "date": "2022-12-02",
      "open": "8.869",
      "high": "8.95",
      "low": "8.535",
      "close": "8.67",
      "volume": "8436900"
    },
    {
      "date": "2022-12-05",
      "open": "8.65",
      "high": "8.667",
      "low": "8.256",
      "close": "8.331",
      "volume": "8409920"
    },
    {
      "date": "2022-12-06",
      "open": "8.335",
      "high": "8.643",
      "low": "8.103",
      "close": "8.628",
      "volume": "9916640"
    },
    {
      "date": "2022-12-07",
      "open": "8.467",
      "high": "8.716",
      "low": "8.277",
      "close": "8.61",
      "volume": "6673600"
    },
    {
      "date": "2022-12-08",
      "open": "8.632",
      "high": "8.997",
      "low": "8.5145",
      "close": "8.561",
      "volume": "10307820"
    },
    {
      "date": "2022-12-09",
      "open": "8.538",
      "high": "8.65",
      "low": "8.33",
      "close": "8.402",
      "volume": "6624600"
    },
    {
      "date": "2022-12-12",
      "open": "8.515",
      "high": "8.948",
      "low": "8.4285",
      "close": "8.916",
      "volume": "7252830"
    },
    {
      "date": "2022-12-13",
      "open": "9.272",
      "high": "9.30",
      "low": "8.877",
      "close": "9.001",
      "volume": "8398600"
    },
    {
      "date": "2022-12-14",
      "open": "9.05",
      "high": "9.1545",
      "low": "8.793",
      "close": "9.004",
      "volume": "10121050"
    },
    {
      "date": "2022-12-15",
      "open": "8.833",
      "high": "8.874",
      "low": "7.887",
      "close": "8.058",
      "volume": "16616820"
    },
    {
      "date": "2022-12-16",
      "open": "8.024",
      "high": "8.236",
      "low": "7.88",
      "close": "8.073",
      "volume": "13281330"
    },
    {
      "date": "2022-12-19",
      "open": "8.067",
      "high": "8.138",
      "low": "7.747",
      "close": "7.829",
      "volume": "11343290"
    },
    {
      "date": "2022-12-20",
      "open": "8.332",
      "high": "8.585",
      "low": "8.26",
      "close": "8.331",
      "volume": "33385720"
    },
    {
      "date": "2022-12-21",
      "open": "8.402",
      "high": "8.529",
      "low": "8.269",
      "close": "8.387",
      "volume": "84309880"
    },
    {
      "date": "2022-12-22",
      "open": "8.306",
      "high": "8.338",
      "low": "7.9465",
      "close": "8.20",
      "volume": "12995420"
    },
    {
      "date": "2022-12-23",
      "open": "8.195",
      "high": "8.235",
      "low": "8.013",
      "close": "8.219",
      "volume": "9662320"
    },
    {
      "date": "2022-12-27",
      "open": "8.251",
      "high": "8.398",
      "low": "8.219",
      "close": "8.289",
      "volume": "7901640"
    },
    {
      "date": "2022-12-28",
      "open": "8.235",
      "high": "8.435",
      "low": "8.056",
      "close": "8.06",
      "volume": "8998490"
    },
    {
      "date": "2022-12-29",
      "open": "8.179",
      "high": "8.334",
      "low": "8.11",
      "close": "8.191",
      "volume": "8644330"
    },
    {
      "date": "2022-12-30",
      "open": "8.053",
      "high": "8.28",
      "low": "7.952",
      "close": "8.21",
      "volume": "6391860"
    },
    {
      "date": "2023-01-03",
      "open": "8.308",
      "high": "8.525",
      "low": "8.194",
      "close": "8.386",
      "volume": "8151790"
    },
    {
      "date": "2023-01-04",
      "open": "8.461",
      "high": "8.774",
      "low": "8.206",
      "close": "8.225",
      "volume": "14495680"
    },
    {
      "date": "2023-01-05",
      "open": "8.152",
      "high": "8.156",
      "low": "7.963",
      "close": "8.025",
      "volume": "10978260"
    },
    {
      "date": "2023-01-06",
      "open": "8.145",
      "high": "8.512",
      "low": "8.053",
      "close": "8.439",
      "volume": "10330500"
    },
    {
      "date": "2023-01-09",
      "open": "8.595",
      "high": "9.28",
      "low": "8.466",
      "close": "8.477",
      "volume": "26215750"
    },
    {
      "date": "2023-01-10",
      "open": "8.10",
      "high": "8.15",
      "low": "7.5115",
      "close": "7.837",
      "volume": "41582990"
    },
    {
      "date": "2023-01-11",
      "open": "7.831",
      "high": "7.87",
      "low": "7.404",
      "close": "7.561",
      "volume": "21213990"
    },
    {
      "date": "2023-01-12",
      "open": "7.645",
      "high": "8.082",
      "low": "7.566",
      "close": "8.045",
      "volume": "10803380"
    },
    {
      "date": "2023-01-13",
      "open": "7.961",
      "high": "8.2146",
      "low": "7.955",
      "close": "8.058",
      "volume": "6679930"
    },
    {
      "date": "2023-01-17",
      "open": "8.055",
      "high": "8.491",
      "low": "8.02",
      "close": "8.483",
      "volume": "11698080"
    },
    {
      "date": "2023-01-18",
      "open": "8.599",
      "high": "8.682",
      "low": "7.864",
      "close": "7.887",
      "volume": "15376050"
    },
    {
      "date": "2023-01-19",
      "open": "7.649",
      "high": "7.675",
      "low": "6.902",
      "close": "7.086",
      "volume": "49102700"
    },
    {
      "date": "2023-01-20",
      "open": "7.15",
      "high": "7.292",
      "low": "7.086",
      "close": "7.198",
      "volume": "13989700"
    },
    {
      "date": "2023-01-23",
      "open": "7.296",
      "high": "7.492",
      "low": "7.151",
      "close": "7.375",
      "volume": "11822620"
    },
    {
      "date": "2023-01-24",
      "open": "7.321",
      "high": "7.847",
      "low": "7.2375",
      "close": "7.825",
      "volume": "12758590"
    },
    {
      "date": "2023-01-25",
      "open": "7.718",
      "high": "7.807",
      "low": "7.46",
      "close": "7.731",
      "volume": "10445920"
    },
    {
      "date": "2023-01-26",
      "open": "7.94",
      "high": "7.974",
      "low": "7.601",
      "close": "7.627",
      "volume": "7198580"
    },
    {
      "date": "2023-01-27",
      "open": "7.574",
      "high": "7.638",
      "low": "7.392",
      "close": "7.43",
      "volume": "9049980"
    },
    {
      "date": "2023-01-30",
      "open": "7.307",
      "high": "7.5065",
      "low": "7.163",
      "close": "7.213",
      "volume": "11482570"
    },
    {
      "date": "2023-01-31",
      "open": "7.255",
      "high": "7.3926",
      "low": "7.205",
      "close": "7.233",
      "volume": "15715620"
    },
    {
      "date": "2023-02-01",
      "open": "7.20",
      "high": "8.077",
      "low": "7.011",
      "close": "7.974",
      "volume": "32032810"
    },
    {
      "date": "2023-02-02",
      "open": "8.027",
      "high": "8.454",
      "low": "7.982",
      "close": "8.188",
      "volume": "15180060"
    },
    {
      "date": "2023-02-03",
      "open": "8.10",
      "high": "8.585",
      "low": "8.068",
      "close": "8.434",
      "volume": "14010630"
    },
    {
      "date": "2023-02-06",
      "open": "8.35",
      "high": "8.44",
      "low": "8.18",
      "close": "8.321",
      "volume": "8778430"
    },
    {
      "date": "2023-02-07",
      "open": "8.316",
      "high": "8.478",
      "low": "8.00",
      "close": "8.198",
      "volume": "8763410"
    },
    {
      "date": "2023-02-08",
      "open": "8.268",
      "high": "8.749",
      "low": "8.233",
      "close": "8.522",
      "volume": "17579710"
    },
    {
      "date": "2023-02-09",
      "open": "8.69",
      "high": "9.388",
      "low": "8.655",
      "close": "8.70",
      "volume": "24656940"
    },
    {
      "date": "2023-02-10",
      "open": "8.60",
      "high": "9.092",
      "low": "8.577",
      "close": "9.002",
      "volume": "13979420"
    },
    {
      "date": "2023-02-13",
      "open": "8.945",
      "high": "9.155",
      "low": "8.7602",
      "close": "9.053",
      "volume": "10810290"
    },
    {
      "date": "2023-02-14",
      "open": "8.983",
      "high": "9.483",
      "low": "8.904",
      "close": "9.288",
      "volume": "15172650"
    },
    {
      "date": "2023-02-15",
      "open": "9.302",
      "high": "9.384",
      "low": "9.169",
      "close": "9.30",
      "volume": "10522920"
    },
    {
      "date": "2023-02-16",
      "open": "9.268",
      "high": "9.796",
      "low": "9.2065",
      "close": "9.588",
      "volume": "16980170"
    },
    {
      "date": "2023-02-17",
      "open": "9.508",
      "high": "9.572",
      "low": "9.066",
      "close": "9.198",
      "volume": "13869170"
    },
    {
      "date": "2023-02-21",
      "open": "9.05",
      "high": "9.3231",
      "low": "8.791",
      "close": "8.806",
      "volume": "11201280"
    },
    {
      "date": "2023-02-22",
      "open": "8.759",
      "high": "8.872",
      "low": "8.561",
      "close": "8.671",
      "volume": "8712220"
    },
    {
      "date": "2023-02-23",
      "open": "8.9328",
      "high": "9.495",
      "low": "8.93",
      "close": "9.427",
      "volume": "18328000"
    },
    {
      "date": "2023-02-24",
      "open": "9.248",
      "high": "9.836",
      "low": "9.1964",
      "close": "9.816",
      "volume": "19451170"
    },
    {
      "date": "2023-02-27",
      "open": "9.886",
      "high": "10.398",
      "low": "9.87",
      "close": "10.113",
      "volume": "18911410"
    },
    {
      "date": "2023-02-28",
      "open": "10.0915",
      "high": "10.30",
      "low": "9.786",
      "close": "9.797",
      "volume": "17415960"
    },
    {
      "date": "2023-03-01",
      "open": "9.916",
      "high": "10.3055",
      "low": "9.862",
      "close": "10.20",
      "volume": "10786510"
    },
    {
      "date": "2023-03-02",
      "open": "10.006",
      "high": "10.093",
      "low": "9.5097",
      "close": "9.837",
      "volume": "13198810"
    },
    {
      "date": "2023-03-03",
      "open": "9.848",
      "high": "10.00",
      "low": "9.552",
      "close": "9.783",
      "volume": "9969560"
    },
    {
      "date": "2023-03-06",
      "open": "9.885",
      "high": "9.998",
      "low": "9.687",
      "close": "9.83",
      "volume": "8266300"
    },
    {
      "date": "2023-03-07",
      "open": "9.855",
      "high": "10.075",
      "low": "9.702",
      "close": "9.851",
      "volume": "9664550"
    },
    {
      "date": "2023-03-08",
      "open": "9.875",
      "high": "10.366",
      "low": "9.8121",
      "close": "10.235",
      "volume": "14610450"
    },
    {
      "date": "2023-03-09",
      "open": "10.25",
      "high": "10.43",
      "low": "9.816",
      "close": "9.856",
      "volume": "11650610"
    },
    {
      "date": "2023-03-10",
      "open": "9.801",
      "high": "9.801",
      "low": "9.209",
      "close": "9.276",
      "volume": "17333370"
    },
    {
      "date": "2023-03-13",
      "open": "9.10",
      "high": "9.2365",
      "low": "8.856",
      "close": "8.928",
      "volume": "12825630"
    },
    {
      "date": "2023-03-14",
      "open": "9.184",
      "high": "9.46",
      "low": "9.127",
      "close": "9.247",
      "volume": "10672950"
    },
    {
      "date": "2023-03-15",
      "open": "8.936",
      "high": "9.182",
      "low": "8.725",
      "close": "9.175",
      "volume": "12433280"
    },
    {
      "date": "2023-03-16",
      "open": "9.006",
      "high": "9.727",
      "low": "9.006",
      "close": "9.723",
      "volume": "15453900"
    },
    {
      "date": "2023-03-17",
      "open": "9.685",
      "high": "9.804",
      "low": "9.407",
      "close": "9.55",
      "volume": "18255820"
    },
    {
      "date": "2023-03-20",
      "open": "9.549",
      "high": "10.021",
      "low": "9.541",
      "close": "9.852",
      "volume": "15408540"
    },
    {
      "date": "2023-03-21",
      "open": "9.999",
      "high": "10.835",
      "low": "9.999",
      "close": "10.825",
      "volume": "20351950"
    },
    {
      "date": "2023-03-22",
      "open": "10.885",
      "high": "11.627",
      "low": "10.837",
      "close": "11.254",
      "volume": "24498930"
    },
    {
      "date": "2023-03-23",
      "open": "11.40",
      "high": "11.836",
      "low": "11.175",
      "close": "11.40",
      "volume": "20619810"
    },
    {
      "date": "2023-03-24",
      "open": "11.282",
      "high": "11.307",
      "low": "10.614",
      "close": "11.083",
      "volume": "18319600"
    },
    {
      "date": "2023-03-27",
      "open": "11.195",
      "high": "11.36",
      "low": "10.989",
      "close": "11.09",
      "volume": "17688930"
    },
    {
      "date": "2023-03-28",
      "open": "11.041",
      "high": "11.105",
      "low": "10.1435",
      "close": "10.278",
      "volume": "20760720"
    },
    {
      "date": "2023-03-29",
      "open": "10.455",
      "high": "10.588",
      "low": "10.252",
      "close": "10.565",
      "volume": "13826460"
    },
    {
      "date": "2023-03-30",
      "open": "10.732",
      "high": "10.732",
      "low": "10.1314",
      "close": "10.334",
      "volume": "12856520"
    },
    {
      "date": "2023-03-31",
      "open": "10.356",
      "high": "10.7751",
      "low": "10.3195",
      "close": "10.655",
      "volume": "12560280"
    },
    {
      "date": "2023-04-03",
      "open": "10.657",
      "high": "11.28",
      "low": "10.655",
      "close": "11.272",
      "volume": "18587350"
    },
    {
      "date": "2023-04-04",
      "open": "11.384",
      "high": "11.7071",
      "low": "10.859",
      "close": "10.946",
      "volume": "17407140"
    },
    {
      "date": "2023-04-05",
      "open": "10.831",
      "high": "11.02",
      "low": "10.621",
      "close": "10.803",
      "volume": "8393930"
    },
    {
      "date": "2023-04-06",
      "open": "9.984",
      "high": "10.435",
      "low": "9.702",
      "close": "10.069",
      "volume": "33959170"
    },
    {
      "date": "2023-04-10",
      "open": "10.00",
      "high": "10.688",
      "low": "9.924",
      "close": "10.655",
      "volume": "13197960"
    },
    {
      "date": "2023-04-11",
      "open": "10.737",
      "high": "10.879",
      "low": "10.455",
      "close": "10.468",
      "volume": "10209550"
    },
    {
      "date": "2023-04-12",
      "open": "10.587",
      "high": "11.054",
      "low": "10.56",
      "close": "10.811",
      "volume": "14954070"
    },
    {
      "date": "2023-04-13",
      "open": "10.813",
      "high": "10.859",
      "low": "10.381",
      "close": "10.824",
      "volume": "12298160"
    },
    {
      "date": "2023-04-14",
      "open": "10.824",
      "high": "10.9745",
      "low": "10.77",
      "close": "10.915",
      "volume": "9470360"
    },
    {
      "date": "2023-04-17",
      "open": "10.915",
      "high": "11.062",
      "low": "10.728",
      "close": "11.043",
      "volume": "7951020"
    },
    {
      "date": "2023-04-18",
      "open": "11.20",
      "high": "11.9238",
      "low": "11.20",
      "close": "11.588",
      "volume": "15250780"
    },
    {
      "date": "2023-04-19",
      "open": "11.35",
      "high": "11.659",
      "low": "10.958",
      "close": "10.982",
      "volume": "15360670"
    },
    {
      "date": "2023-04-20",
      "open": "10.816",
      "high": "11.196",
      "low": "10.702",
      "close": "10.801",
      "volume": "11039650"
    },
    {
      "date": "2023-04-21",
      "open": "10.699",
      "high": "10.807",
      "low": "10.2328",
      "close": "10.732",
      "volume": "10987000"
    },
    {
      "date": "2023-04-24",
      "open": "9.751",
      "high": "10.337",
      "low": "9.691",
      "close": "9.859",
      "volume": "42350800"
    },
    {
      "date": "2023-04-25",
      "open": "9.799",
      "high": "9.799",
      "low": "9.319",
      "close": "9.328",
      "volume": "21710660"
    },
    {
      "date": "2023-04-26",
      "open": "9.464",
      "high": "9.618",
      "low": "9.401",
      "close": "9.489",
      "volume": "15042740"
    },
    {
      "date": "2023-04-27",
      "open": "9.422",
      "high": "9.876",
      "low": "9.334",
      "close": "9.858",
      "volume": "10006460"
    },
    {
      "date": "2023-04-28",
      "open": "9.845",
      "high": "10.55",
      "low": "9.802",
      "close": "10.543",
      "volume": "15036950"
    },
    {
      "date": "2023-05-01",
      "open": "10.544",
      "high": "10.796",
      "low": "10.312",
      "close": "10.511",
      "volume": "15847430"
    },
    {
      "date": "2023-05-02",
      "open": "10.52",
      "high": "10.7801",
      "low": "10.171",
      "close": "10.443",
      "volume": "20408920"
    },
    {
      "date": "2023-05-03",
      "open": "11.60",
      "high": "13.664",
      "low": "11.432",
      "close": "13.395",
      "volume": "81628420"
    },
    {
      "date": "2023-05-04",
      "open": "13.282",
      "high": "13.95",
      "low": "13.123",
      "close": "13.64",
      "volume": "21228260"
    },
    {
      "date": "2023-05-05",
      "open": "13.82",
      "high": "14.353",
      "low": "13.503",
      "close": "13.723",
      "volume": "23659280"
    },
    {
      "date": "2023-05-08",
      "open": "13.595",
      "high": "13.923",
      "low": "13.439",
      "close": "13.663",
      "volume": "14876660"
    },
    {
      "date": "2023-05-09",
      "open": "13.679",
      "high": "13.75",
      "low": "13.209",
      "close": "13.225",
      "volume": "14636490"
    },
    {
      "date": "2023-05-10",
      "open": "13.245",
      "high": "13.558",
      "low": "13.106",
      "close": "13.428",
      "volume": "10210940"
    },
    {
      "date": "2023-05-11",
      "open": "13.342",
      "high": "13.747",
      "low": "13.30",
      "close": "13.643",
      "volume": "10926990"
    },
    {
      "date": "2023-05-12",
      "open": "13.881",
      "high": "13.988",
      "low": "13.269",
      "close": "13.45",
      "volume": "7929090"
    },
    {
      "date": "2023-05-15",
      "open": "13.60",
      "high": "13.9338",
      "low": "13.555",
      "close": "13.784",
      "volume": "10018900"
    },
    {
      "date": "2023-05-16",
      "open": "13.783",
      "high": "14.75",
      "low": "13.76",
      "close": "14.584",
      "volume": "22897980"
    },
    {
      "date": "2023-05-17",
      "open": "14.70",
      "high": "15.60",
      "low": "14.70",
      "close": "15.431",
      "volume": "27513320"
    },
    {
      "date": "2023-05-18",
      "open": "15.545",
      "high": "16.655",
      "low": "15.545",
      "close": "16.456",
      "volume": "32787010"
    },
    {
      "date": "2023-05-19",
      "open": "16.741",
      "high": "17.167",
      "low": "16.024",
      "close": "16.419",
      "volume": "27764450"
    },
    {
      "date": "2023-05-22",
      "open": "16.42",
      "high": "16.941",
      "low": "16.255",
      "close": "16.481",
      "volume": "17537400"
    },
    {
      "date": "2023-05-23",
      "open": "16.291",
      "high": "16.566",
      "low": "15.958",
      "close": "16.191",
      "volume": "14375460"
    },
    {
      "date": "2023-05-24",
      "open": "15.963",
      "high": "16.792",
      "low": "15.826",
      "close": "16.762",
      "volume": "15511810"
    },
    {
      "date": "2023-05-25",
      "open": "19.6005",
      "high": "21.3405",
      "low": "19.25",
      "close": "20.686",
      "volume": "71372000"
    },
    {
      "date": "2023-05-26",
      "open": "20.995",
      "high": "22.771",
      "low": "20.701",
      "close": "21.918",
      "volume": "49891880"
    },
    {
      "date": "2023-05-30",
      "open": "22.80",
      "high": "24.299",
      "low": "22.767",
      "close": "23.41",
      "volume": "48300310"
    },
    {
      "date": "2023-05-31",
      "open": "22.634",
      "high": "22.7564",
      "low": "21.60",
      "close": "22.395",
      "volume": "44163420"
    },
    {
      "date": "2023-06-01",
      "open": "22.663",
      "high": "23.249",
      "low": "22.0245",
      "close": "23.102",
      "volume": "29688970"
    },
    {
      "date": "2023-06-02",
      "open": "23.4485",
      "high": "23.788",
      "low": "22.02",
      "close": "22.194",
      "volume": "27312140"
    },
    {
      "date": "2023-06-05",
      "open": "21.914",
      "high": "22.768",
      "low": "21.702",
      "close": "22.366",
      "volume": "19231410"
    },
    {
      "date": "2023-06-06",
      "open": "22.10",
      "high": "23.574",
      "low": "22.012",
      "close": "23.315",
      "volume": "20715120"
    },
    {
      "date": "2023-06-07",
      "open": "24.403",
      "high": "26.165",
      "low": "23.70",
      "close": "23.978",
      "volume": "44947620"
    },
    {
      "date": "2023-06-08",
      "open": "24.063",
      "high": "25.969",
      "low": "23.712",
      "close": "25.435",
      "volume": "35303310"
    },
    {
      "date": "2023-06-09",
      "open": "26.30",
      "high": "27.018",
      "low": "25.688",
      "close": "26.166",
      "volume": "35112760"
    },
    {
      "date": "2023-06-12",
      "open": "26.47",
      "high": "26.644",
      "low": "24.534",
      "close": "25.865",
      "volume": "34711580"
    },
    {
      "date": "2023-06-13",
      "open": "26.085",
      "high": "26.10",
      "low": "23.211",
      "close": "24.424",
      "volume": "45204850"
    },
    {
      "date": "2023-06-14",
      "open": "24.317",
      "high": "25.30",
      "low": "23.914",
      "close": "24.777",
      "volume": "26455760"
    },
    {
      "date": "2023-06-15",
      "open": "24.446",
      "high": "24.899",
      "low": "23.92",
      "close": "24.392",
      "volume": "21982420"
    },
    {
      "date": "2023-06-16",
      "open": "24.50",
      "high": "24.578",
      "low": "23.037",
      "close": "23.077",
      "volume": "30346470"
    },
    {
      "date": "2023-06-20",
      "open": "22.73",
      "high": "23.571",
      "low": "21.933",
      "close": "22.24",
      "volume": "33665460"
    },
    {
      "date": "2023-06-21",
      "open": "22.10",
      "high": "22.70",
      "low": "21.72",
      "close": "21.991",
      "volume": "26035610"
    },
    {
      "date": "2023-06-22",
      "open": "22.199",
      "high": "24.197",
      "low": "22.114",
      "close": "22.646",
      "volume": "39386370"
    },
    {
      "date": "2023-06-23",
      "open": "22.234",
      "high": "22.449",
      "low": "21.423",
      "close": "21.606",
      "volume": "25132260"
    },
    {
      "date": "2023-06-26",
      "open": "21.971",
      "high": "22.999",
      "low": "21.308",
      "close": "21.65",
      "volume": "28406150"
    },
    {
      "date": "2023-06-27",
      "open": "22.241",
      "high": "22.834",
      "low": "21.851",
      "close": "22.617",
      "volume": "24324660"
    },
    {
      "date": "2023-06-28",
      "open": "22.327",
      "high": "23.816",
      "low": "22.0285",
      "close": "23.594",
      "volume": "26667370"
    },
    {
      "date": "2023-06-29",
      "open": "24.08",
      "high": "24.882",
      "low": "23.135",
      "close": "23.593",
      "volume": "27265530"
    },
    {
      "date": "2023-06-30",
      "open": "24.00",
      "high": "25.396",
      "low": "23.988",
      "close": "24.925",
      "volume": "25529650"
    },
    {
      "date": "2023-07-03",
      "open": "25.489",
      "high": "26.299",
      "low": "24.671",
      "close": "24.92",
      "volume": "17079480"
    },
    {
      "date": "2023-07-05",
      "open": "24.80",
      "high": "26.338",
      "low": "24.795",
      "close": "25.50",
      "volume": "20615740"
    },
    {
      "date": "2023-07-06",
      "open": "25.299",
      "high": "25.60",
      "low": "24.51",
      "close": "25.053",
      "volume": "17595800"
    },
    {
      "date": "2023-07-07",
      "open": "25.50",
      "high": "26.777",
      "low": "25.4548",
      "close": "26.001",
      "volume": "28712180"
    },
    {
      "date": "2023-07-10",
      "open": "26.20",
      "high": "27.02",
      "low": "25.331",
      "close": "26.993",
      "volume": "25112020"
    },
    {
      "date": "2023-07-11",
      "open": "27.517",
      "high": "28.29",
      "low": "26.254",
      "close": "27.095",
      "volume": "29327370"
    },
    {
      "date": "2023-07-12",
      "open": "27.305",
      "high": "27.80",
      "low": "26.5212",
      "close": "27.664",
      "volume": "27742040"
    },
    {
      "date": "2023-07-13",
      "open": "28.026",
      "high": "29.539",
      "low": "27.921",
      "close": "29.405",
      "volume": "30650740"
    },
    {
      "date": "2023-07-14",
      "open": "29.80",
      "high": "30.685",
      "low": "28.844",
      "close": "29.538",
      "volume": "37569390"
    },
    {
      "date": "2023-07-17",
      "open": "29.91",
      "high": "30.511",
      "low": "29.219",
      "close": "30.205",
      "volume": "25521540"
    },
    {
      "date": "2023-07-18",
      "open": "30.25",
      "high": "31.9369",
      "low": "29.615",
      "close": "31.84",
      "volume": "26647000"
    },
    {
      "date": "2023-07-19",
      "open": "32.40",
      "high": "32.907",
      "low": "29.64",
      "close": "30.367",
      "volume": "44017370"
    },
    {
      "date": "2023-07-20",
      "open": "29.874",
      "high": "30.797",
      "low": "28.134",
      "close": "30.295",
      "volume": "49296560"
    },
    {
      "date": "2023-07-21",
      "open": "30.90",
      "high": "31.516",
      "low": "29.601",
      "close": "30.315",
      "volume": "40185060"
    },
    {
      "date": "2023-07-24",
      "open": "30.35",
      "high": "31.276",
      "low": "29.473",
      "close": "30.937",
      "volume": "29059890"
    },
    {
      "date": "2023-07-25",
      "open": "30.916",
      "high": "32.399",
      "low": "30.916",
      "close": "32.135",
      "volume": "23512670"
    },
    {
      "date": "2023-07-26",
      "open": "31.953",
      "high": "32.363",
      "low": "30.719",
      "close": "31.736",
      "volume": "23560390"
    },
    {
      "date": "2023-07-27",
      "open": "32.50",
      "high": "33.664",
      "low": "32.101",
      "close": "32.734",
      "volume": "32282110"
    },
    {
      "date": "2023-07-28",
      "open": "33.449",
      "high": "33.779",
      "low": "32.484",
      "close": "33.45",
      "volume": "20461860"
    },
    {
      "date": "2023-07-31",
      "open": "33.515",
      "high": "33.63",
      "low": "32.102",
      "close": "33.027",
      "volume": "23565120"
    },
    {
      "date": "2023-08-01",
      "open": "32.249",
      "high": "33.788",
      "low": "32.00",
      "close": "33.756",
      "volume": "20705280"
    },
    {
      "date": "2023-08-02",
      "open": "32.866",
      "high": "33.775",
      "low": "31.202",
      "close": "31.961",
      "volume": "27853740"
    },
    {
      "date": "2023-08-03",
      "open": "31.40",
      "high": "32.437",
      "low": "31.30",
      "close": "32.121",
      "volume": "14930170"
    },
    {
      "date": "2023-08-04",
      "open": "32.40",
      "high": "34.797",
      "low": "32.022",
      "close": "33.809",
      "volume": "34715330"
    },
    {
      "date": "2023-08-07",
      "open": "35.20",
      "high": "35.70",
      "low": "34.083",
      "close": "35.329",
      "volume": "33191690"
    },
    {
      "date": "2023-08-08",
      "open": "34.48",
      "high": "35.3775",
      "low": "34.103",
      "close": "34.74",
      "volume": "45526880"
    },
    {
      "date": "2023-08-09",
      "open": "29.714",
      "high": "29.803",
      "low": "26.025",
      "close": "26.613",
      "volume": "114567200"
    },
    {
      "date": "2023-08-10",
      "open": "26.542",
      "high": "27.979",
      "low": "26.23",
      "close": "27.712",
      "volume": "56630010"
    },
    {
      "date": "2023-08-11",
      "open": "26.928",
      "high": "27.20",
      "low": "25.05",
      "close": "25.443",
      "volume": "58174930"
    },
    {
      "date": "2023-08-14",
      "open": "25.038",
      "high": "27.259",
      "low": "24.84",
      "close": "26.946",
      "volume": "49949500"
    },
    {
      "date": "2023-08-15",
      "open": "26.737",
      "high": "27.199",
      "low": "25.923",
      "close": "26.422",
      "volume": "23200870"
    },
    {
      "date": "2023-08-16",
      "open": "26.341",
      "high": "26.385",
      "low": "25.186",
      "close": "25.373",
      "volume": "24945210"
    },
    {
      "date": "2023-08-17",
      "open": "25.50",
      "high": "25.594",
      "low": "24.253",
      "close": "24.406",
      "volume": "25040860"
    },
    {
      "date": "2023-08-18",
      "open": "23.60",
      "high": "24.702",
      "low": "23.5147",
      "close": "24.355",
      "volume": "27393660"
    },
    {
      "date": "2023-08-21",
      "open": "24.45",
      "high": "25.572",
      "low": "24.225",
      "close": "25.264",
      "volume": "26742290"
    },
    {
      "date": "2023-08-22",
      "open": "25.704",
      "high": "26.377",
      "low": "25.401",
      "close": "25.809",
      "volume": "27665070"
    },
    {
      "date": "2023-08-23",
      "open": "26.029",
      "high": "28.457",
      "low": "25.925",
      "close": "27.761",
      "volume": "44601160"
    },
    {
      "date": "2023-08-24",
      "open": "29.8035",
      "high": "29.835",
      "low": "25.6502",
      "close": "26.25",
      "volume": "57836270"
    },
    {
      "date": "2023-08-25",
      "open": "26.10",
      "high": "26.394",
      "low": "24.301",
      "close": "25.396",
      "volume": "41026160"
    },
    {
      "date": "2023-08-28",
      "open": "25.736",
      "high": "26.21",
      "low": "25.373",
      "close": "25.516",
      "volume": "19743230"
    },
    {
      "date": "2023-08-29",
      "open": "25.364",
      "high": "27.76",
      "low": "25.1015",
      "close": "26.163",
      "volume": "36370970"
    },
    {
      "date": "2023-08-30",
      "open": "26.374",
      "high": "27.588",
      "low": "25.732",
      "close": "26.792",
      "volume": "34838210"
    },
    {
      "date": "2023-08-31",
      "open": "27.00",
      "high": "28.3035",
      "low": "26.4051",
      "close": "27.508",
      "volume": "66371730"
    },
    {
      "date": "2023-09-01",
      "open": "27.70",
      "high": "28.333",
      "low": "26.655",
      "close": "28.216",
      "volume": "37534380"
    },
    {
      "date": "2023-09-05",
      "open": "27.94",
      "high": "28.693",
      "low": "27.427",
      "close": "28.028",
      "volume": "33603150"
    },
    {
      "date": "2023-09-06",
      "open": "27.71",
      "high": "28.20",
      "low": "27.03",
      "close": "27.403",
      "volume": "24613120"
    },
    {
      "date": "2023-09-07",
      "open": "26.512",
      "high": "26.794",
      "low": "25.42",
      "close": "26.748",
      "volume": "29228690"
    },
    {
      "date": "2023-09-08",
      "open": "26.625",
      "high": "28.126",
      "low": "26.558",
      "close": "28.066",
      "volume": "29372470"
    },
    {
      "date": "2023-09-11",
      "open": "28.547",
      "high": "28.773",
      "low": "27.506",
      "close": "27.732",
      "volume": "29538480"
    },
    {
      "date": "2023-09-12",
      "open": "27.354",
      "high": "27.983",
      "low": "26.567",
      "close": "26.768",
      "volume": "22137840"
    },
    {
      "date": "2023-09-13",
      "open": "26.702",
      "high": "27.718",
      "low": "26.621",
      "close": "27.096",
      "volume": "25819220"
    },
    {
      "date": "2023-09-14",
      "open": "27.177",
      "high": "27.629",
      "low": "26.792",
      "close": "27.077",
      "volume": "24127130"
    },
    {
      "date": "2023-09-15",
      "open": "26.80",
      "high": "26.928",
      "low": "24.72",
      "close": "24.926",
      "volume": "45785640"
    },
    {
      "date": "2023-09-18",
      "open": "24.10",
      "high": "24.848",
      "low": "23.912",
      "close": "24.43",
      "volume": "26112660"
    },
    {
      "date": "2023-09-19",
      "open": "24.85",
      "high": "25.059",
      "low": "24.408",
      "close": "24.774",
      "volume": "20302100"
    },
    {
      "date": "2023-09-20",
      "open": "24.774",
      "high": "25.468",
      "low": "24.239",
      "close": "24.307",
      "volume": "15719940"
    },
    {
      "date": "2023-09-21",
      "open": "23.408",
      "high": "23.74",
      "low": "22.826",
      "close": "23.154",
      "volume": "25518520"
    },
    {
      "date": "2023-09-22",
      "open": "23.49",
      "high": "23.7615",
      "low": "23.136",
      "close": "23.575",
      "volume": "16038560"
    },
    {
      "date": "2023-09-25",
      "open": "23.40",
      "high": "25.0058",
      "low": "23.336",
      "close": "24.886",
      "volume": "25589390"
    },
    {
      "date": "2023-09-26",
      "open": "24.548",
      "high": "25.52",
      "low": "24.548",
      "close": "24.921",
      "volume": "19897970"
    },
    {
      "date": "2023-09-27",
      "open": "25.292",
      "high": "26.162",
      "low": "25.108",
      "close": "25.754",
      "volume": "28056120"
    },
    {
      "date": "2023-09-28",
      "open": "25.639",
      "high": "27.259",
      "low": "25.50",
      "close": "26.938",
      "volume": "27133110"
    },
    {
      "date": "2023-09-29",
      "open": "27.401",
      "high": "28.363",
      "low": "27.30",
      "close": "27.422",
      "volume": "33609860"
    },
    {
      "date": "2023-10-02",
      "open": "27.50",
      "high": "29.20",
      "low": "27.4631",
      "close": "28.886",
      "volume": "34865500"
    },
    {
      "date": "2023-10-03",
      "open": "28.656",
      "high": "28.90",
      "low": "26.633",
      "close": "26.997",
      "volume": "37897740"
    },
    {
      "date": "2023-10-04",
      "open": "27.395",
      "high": "28.0974",
      "low": "27.06",
      "close": "28.04",
      "volume": "30930930"
    },
    {
      "date": "2023-10-05",
      "open": "27.965",
      "high": "28.81",
      "low": "27.65",
      "close": "28.76",
      "volume": "28573290"
    },
    {
      "date": "2023-10-06",
      "open": "28.442",
      "high": "29.44",
      "low": "28.061",
      "close": "28.967",
      "volume": "28279200"
    },
    {
      "date": "2023-10-09",
      "open": "28.402",
      "high": "29.1989",
      "low": "27.664",
      "close": "29.00",
      "volume": "24300900"
    },
    {
      "date": "2023-10-10",
      "open": "29.50",
      "high": "31.75",
      "low": "29.498",
      "close": "31.031",
      "volume": "51384520"
    },
    {
      "date": "2023-10-11",
      "open": "31.11",
      "high": "31.597",
      "low": "30.256",
      "close": "30.886",
      "volume": "36997700"
    },
    {
      "date": "2023-10-12",
      "open": "31.253",
      "high": "31.555",
      "low": "29.226",
      "close": "29.321",
      "volume": "40554550"
    },
    {
      "date": "2023-10-13",
      "open": "29.30",
      "high": "29.699",
      "low": "27.759",
      "close": "28.52",
      "volume": "37988620"
    },
    {
      "date": "2023-10-16",
      "open": "28.479",
      "high": "29.4265",
      "low": "27.786",
      "close": "29.169",
      "volume": "24176220"
    },
    {
      "date": "2023-10-17",
      "open": "28.10",
      "high": "30.0557",
      "low": "27.428",
      "close": "29.854",
      "volume": "42879310"
    },
    {
      "date": "2023-10-18",
      "open": "29.27",
      "high": "29.827",
      "low": "28.146",
      "close": "28.503",
      "volume": "32132440"
    },
    {
      "date": "2023-10-19",
      "open": "28.75",
      "high": "28.949",
      "low": "26.375",
      "close": "26.505",
      "volume": "40216400"
    },
    {
      "date": "2023-10-20",
      "open": "26.471",
      "high": "26.6648",
      "low": "24.804",
      "close": "24.858",
      "volume": "36141640"
    },
    {
      "date": "2023-10-23",
      "open": "24.615",
      "high": "25.7969",
      "low": "23.866",
      "close": "25.489",
      "volume": "29471180"
    },
    {
      "date": "2023-10-24",
      "open": "25.99",
      "high": "26.525",
      "low": "25.319",
      "close": "26.2615",
      "volume": "25149400"
    },
    {
      "date": "2023-10-25",
      "open": "26.125",
      "high": "26.666",
      "low": "25.28",
      "close": "25.399",
      "volume": "22382100"
    },
    {
      "date": "2023-10-26",
      "open": "25.238",
      "high": "25.3347",
      "low": "23.4665",
      "close": "23.946",
      "volume": "31038770"
    },
    {
      "date": "2023-10-27",
      "open": "24.80",
      "high": "24.899",
      "low": "23.9591",
      "close": "24.14",
      "volume": "18116980"
    },
    {
      "date": "2023-10-30",
      "open": "24.585",
      "high": "24.831",
      "low": "23.287",
      "close": "23.662",
      "volume": "26312870"
    },
    {
      "date": "2023-10-31",
      "open": "23.637",
      "high": "24.238",
      "low": "22.659",
      "close": "23.947",
      "volume": "19313070"
    },
    {
      "date": "2023-11-01",
      "open": "24.13",
      "high": "25.40",
      "low": "24.121",
      "close": "25.227",
      "volume": "38149890"
    },
    {
      "date": "2023-11-02",
      "open": "26.076",
      "high": "26.35",
      "low": "22.7371",
      "close": "24.59",
      "volume": "74670180"
    },
    {
      "date": "2023-11-03",
      "open": "24.936",
      "high": "26.859",
      "low": "24.832",
      "close": "25.50",
      "volume": "50000800"
    },
    {
      "date": "2023-11-06",
      "open": "25.77",
      "high": "25.999",
      "low": "24.92",
      "close": "25.259",
      "volume": "25231640"
    },
    {
      "date": "2023-11-07",
      "open": "25.30",
      "high": "26.10",
      "low": "25.021",
      "close": "25.438",
      "volume": "19304620"
    },
    {
      "date": "2023-11-08",
      "open": "25.54",
      "high": "26.4035",
      "low": "25.224",
      "close": "26.027",
      "volume": "21286780"
    },
    {
      "date": "2023-11-09",
      "open": "26.62",
      "high": "28.018",
      "low": "26.103",
      "close": "26.488",
      "volume": "40156480"
    },
    {
      "date": "2023-11-10",
      "open": "26.762",
      "high": "27.235",
      "low": "26.351",
      "close": "26.603",
      "volume": "25368000"
    },
    {
      "date": "2023-11-13",
      "open": "26.475",
      "high": "26.506",
      "low": "25.31",
      "close": "25.58",
      "volume": "29891630"
    },
    {
      "date": "2023-11-14",
      "open": "26.60",
      "high": "29.467",
      "low": "26.453",
      "close": "29.387",
      "volume": "62503710"
    },
    {
      "date": "2023-11-15",
      "open": "29.495",
      "high": "29.748",
      "low": "28.314",
      "close": "28.778",
      "volume": "36054550"
    },
    {
      "date": "2023-11-16",
      "open": "28.30",
      "high": "28.929",
      "low": "27.80",
      "close": "28.367",
      "volume": "18333610"
    },
    {
      "date": "2023-11-17",
      "open": "28.50",
      "high": "29.543",
      "low": "28.37",
      "close": "28.859",
      "volume": "23372890"
    },
    {
      "date": "2023-11-20",
      "open": "28.90",
      "high": "30.589",
      "low": "28.90",
      "close": "30.46",
      "volume": "29129990"
    },
    {
      "date": "2023-11-21",
      "open": "29.90",
      "high": "30.299",
      "low": "28.965",
      "close": "28.985",
      "volume": "28861180"
    },
    {
      "date": "2023-11-22",
      "open": "29.32",
      "high": "30.16",
      "low": "27.652",
      "close": "28.666",
      "volume": "39750930"
    },
    {
      "date": "2023-11-24",
      "open": "28.356",
      "high": "28.83",
      "low": "28.067",
      "close": "28.567",
      "volume": "9654590"
    },
    {
      "date": "2023-11-27",
      "open": "28.411",
      "high": "29.837",
      "low": "28.352",
      "close": "29.037",
      "volume": "23570310"
    },
    {
      "date": "2023-11-28",
      "open": "29.103",
      "high": "29.549",
      "low": "28.206",
      "close": "28.561",
      "volume": "23327110"
    },
    {
      "date": "2023-11-29",
      "open": "29.128",
      "high": "30.6516",
      "low": "28.675",
      "close": "28.763",
      "volume": "36633630"
    },
    {
      "date": "2023-11-30",
      "open": "28.988",
      "high": "29.173",
      "low": "26.772",
      "close": "27.347",
      "volume": "40836720"
    },
    {
      "date": "2023-12-01",
      "open": "26.226",
      "high": "27.07",
      "low": "26.025",
      "close": "26.963",
      "volume": "42975810"
    },
    {
      "date": "2023-12-04",
      "open": "26.72",
      "high": "26.916",
      "low": "25.681",
      "close": "26.635",
      "volume": "29598020"
    },
    {
      "date": "2023-12-05",
      "open": "26.345",
      "high": "26.994",
      "low": "25.971",
      "close": "26.296",
      "volume": "25598030"
    },
    {
      "date": "2023-12-06",
      "open": "26.75",
      "high": "26.806",
      "low": "25.337",
      "close": "25.342",
      "volume": "28598540"
    },
    {
      "date": "2023-12-07",
      "open": "25.55",
      "high": "25.85",
      "low": "25.129",
      "close": "25.615",
      "volume": "23997110"
    },
    {
      "date": "2023-12-08",
      "open": "25.50",
      "high": "27.42",
      "low": "25.461",
      "close": "27.265",
      "volume": "31575040"
    },
    {
      "date": "2023-12-11",
      "open": "26.3035",
      "high": "27.07",
      "low": "25.702",
      "close": "26.226",
      "volume": "31359520"
    },
    {
      "date": "2023-12-12",
      "open": "26.157",
      "high": "26.855",
      "low": "25.825",
      "close": "26.537",
      "volume": "21783230"
    },
    {
      "date": "2023-12-13",
      "open": "26.70",
      "high": "27.561",
      "low": "26.25",
      "close": "27.332",
      "volume": "27357870"
    },
    {
      "date": "2023-12-14",
      "open": "27.80",
      "high": "29.633",
      "low": "27.79",
      "close": "29.44",
      "volume": "45440960"
    },
    {
      "date": "2023-12-15",
      "open": "29.50",
      "high": "30.191",
      "low": "29.246",
      "close": "30.011",
      "volume": "37527000"
    },
    {
      "date": "2023-12-18",
      "open": "30.442",
      "high": "32.755",
      "low": "30.2945",
      "close": "32.219",
      "volume": "57410080"
    },
    {
      "date": "2023-12-19",
      "open": "31.50",
      "high": "32.134",
      "low": "30.801",
      "close": "31.594",
      "volume": "40142740"
    },
    {
      "date": "2023-12-20",
      "open": "31.551",
      "high": "32.062",
      "low": "30.1082",
      "close": "30.208",
      "volume": "31229310"
    },
    {
      "date": "2023-12-21",
      "open": "30.894",
      "high": "31.398",
      "low": "30.0725",
      "close": "30.418",
      "volume": "25084230"
    },
    {
      "date": "2023-12-22",
      "open": "30.757",
      "high": "30.925",
      "low": "28.505",
      "close": "28.972",
      "volume": "44394960"
    },
    {
      "date": "2023-12-26",
      "open": "29.091",
      "high": "29.671",
      "low": "28.744",
      "close": "29.433",
      "volume": "24220590"
    },
    {
      "date": "2023-12-27",
      "open": "29.80",
      "high": "29.90",
      "low": "29.085",
      "close": "29.50",
      "volume": "14117000"
    },
    {
      "date": "2023-12-28",
      "open": "29.361",
      "high": "29.725",
      "low": "29.064",
      "close": "29.145",
      "volume": "12651060"
    },
    {
      "date": "2023-12-29",
      "open": "29.151",
      "high": "29.334",
      "low": "28.017",
      "close": "28.426",
      "volume": "21044160"
    },
    {
      "date": "2024-01-02",
      "open": "28.00",
      "high": "28.70",
      "low": "27.5881",
      "close": "28.545",
      "volume": "19042260"
    },
    {
      "date": "2024-01-03",
      "open": "27.725",
      "high": "28.789",
      "low": "27.652",
      "close": "28.064",
      "volume": "16776130"
    },
    {
      "date": "2024-01-04",
      "open": "28.05",
      "high": "29.548",
      "low": "27.627",
      "close": "28.88",
      "volume": "23110560"
    },
    {
      "date": "2024-01-05",
      "open": "28.88",
      "high": "29.888",
      "low": "28.7573",
      "close": "29.213",
      "volume": "23430980"
    },
    {
      "date": "2024-01-08",
      "open": "29.489",
      "high": "32.182",
      "low": "29.352",
      "close": "32.028",
      "volume": "42626240"
    },
    {
      "date": "2024-01-09",
      "open": "31.833",
      "high": "34.918",
      "low": "31.721",
      "close": "34.373",
      "volume": "67032700"
    },
    {
      "date": "2024-01-10",
      "open": "34.70",
      "high": "35.799",
      "low": "33.224",
      "close": "34.238",
      "volume": "53454460"
    },
    {
      "date": "2024-01-11",
      "open": "34.484",
      "high": "35.518",
      "low": "33.074",
      "close": "34.331",
      "volume": "41729230"
    },
    {
      "date": "2024-01-12",
      "open": "34.553",
      "high": "34.948",
      "low": "33.829",
      "close": "33.956",
      "volume": "22892060"
    },
    {
      "date": "2024-01-16",
      "open": "34.055",
      "high": "35.20",
      "low": "32.4311",
      "close": "32.631",
      "volume": "47328550"
    },
    {
      "date": "2024-01-17",
      "open": "32.051",
      "high": "32.20",
      "low": "30.575",
      "close": "31.823",
      "volume": "35857720"
    },
    {
      "date": "2024-01-18",
      "open": "33.001",
      "high": "33.40",
      "low": "30.647",
      "close": "31.144",
      "volume": "48751260"
    },
    {
      "date": "2024-01-19",
      "open": "34.756",
      "high": "42.869",
      "low": "33.888",
      "close": "42.336",
      "volume": "231125200"
    },
    {
      "date": "2024-01-22",
      "open": "45.635",
      "high": "48.586",
      "low": "41.019",
      "close": "43.624",
      "volume": "188233200"
    },
    {
      "date": "2024-01-23",
      "open": "43.60",
      "high": "45.827",
      "low": "41.654",
      "close": "45.738",
      "volume": "96771960"
    },
    {
      "date": "2024-01-24",
      "open": "47.129",
      "high": "49.678",
      "low": "46.023",
      "close": "47.019",
      "volume": "121169700"
    },
    {
      "date": "2024-01-25",
      "open": "47.611",
      "high": "48.366",
      "low": "46.611",
      "close": "47.558",
      "volume": "67172720"
    },
    {
      "date": "2024-01-26",
      "open": "46.71",
      "high": "48.325",
      "low": "45.97",
      "close": "47.415",
      "volume": "50355540"
    },
    {
      "date": "2024-01-29",
      "open": "47.567",
      "high": "49.572",
      "low": "47.19",
      "close": "49.567",
      "volume": "115251200"
    },
    {
      "date": "2024-01-30",
      "open": "54.732",
      "high": "55.444",
      "low": "50.117",
      "close": "51.297",
      "volume": "179564200"
    },
    {
      "date": "2024-01-31",
      "open": "50.335",
      "high": "54.60",
      "low": "50.3328",
      "close": "52.961",
      "volume": "119972800"
    },
    {
      "date": "2024-02-01",
      "open": "54.00",
      "high": "58.761",
      "low": "53.60",
      "close": "58.35",
      "volume": "136096000"
    },
    {
      "date": "2024-02-02",
      "open": "59.252",
      "high": "60.60",
      "low": "56.50",
      "close": "57.963",
      "volume": "121895700"
    },
    {
      "date": "2024-02-05",
      "open": "58.988",
      "high": "67.00",
      "low": "58.795",
      "close": "66.335",
      "volume": "175963800"
    },
    {
      "date": "2024-02-06",
      "open": "67.30",
      "high": "68.60",
      "low": "62.581",
      "close": "68.159",
      "volume": "184889800"
    },
    {
      "date": "2024-02-07",
      "open": "67.50",
      "high": "69.977",
      "low": "66.00",
      "close": "68.36",
      "volume": "123329800"
    },
    {
      "date": "2024-02-08",
      "open": "67.076",
      "high": "71.449",
      "low": "66.605",
      "close": "69.80",
      "volume": "94137370"
    },
    {
      "date": "2024-02-09",
      "open": "71.005",
      "high": "74.517",
      "low": "70.8897",
      "close": "74.029",
      "volume": "108347900"
    },
    {
      "date": "2024-02-12",
      "open": "76.134",
      "high": "81.00",
      "low": "74.507",
      "close": "77.301",
      "volume": "168723200"
    },
    {
      "date": "2024-02-13",
      "open": "75.00",
      "high": "80.00",
      "low": "74.551",
      "close": "79.149",
      "volume": "144804600"
    },
    {
      "date": "2024-02-14",
      "open": "82.331",
      "high": "88.603",
      "low": "82.088",
      "close": "88.055",
      "volume": "201285700"
    },
    {
      "date": "2024-02-15",
      "open": "94.50",
      "high": "100.635",
      "low": "91.7713",
      "close": "100.40",
      "volume": "252406000"
    },
    {
      "date": "2024-02-16",
      "open": "104.55",
      "high": "107.787",
      "low": "80.115",
      "close": "80.332",
      "volume": "340383400"
    },
    {
      "date": "2024-02-20",
      "open": "79.00",
      "high": "80.20",
      "low": "69.25",
      "close": "78.757",
      "volume": "254125600"
    },
    {
      "date": "2024-02-21",
      "open": "74.975",
      "high": "77.25",
      "low": "70.808",
      "close": "73.417",
      "volume": "149629400"
    },
    {
      "date": "2024-02-22",
      "open": "86.499",
      "high": "100.354",
      "low": "83.40",
      "close": "97.552",
      "volume": "253727000"
    },
    {
      "date": "2024-02-23",
      "open": "93.816",
      "high": "99.50",
      "low": "82.402",
      "close": "86.001",
      "volume": "193843700"
    },
    {
      "date": "2024-02-26",
      "open": "88.447",
      "high": "89.5961",
      "low": "83.002",
      "close": "87.634",
      "volume": "96078350"
    },
    {
      "date": "2024-02-27",
      "open": "86.294",
      "high": "86.90",
      "low": "81.40",
      "close": "85.111",
      "volume": "69103680"
    },
    {
      "date": "2024-02-28",
      "open": "82.00",
      "high": "84.65",
      "low": "81.20",
      "close": "81.654",
      "volume": "60324740"
    },
    {
      "date": "2024-02-29",
      "open": "83.90",
      "high": "89.052",
      "low": "83.90",
      "close": "86.612",
      "volume": "88428580"
    },
    {
      "date": "2024-03-01",
      "open": "88.188",
      "high": "92.70",
      "low": "88.10",
      "close": "90.548",
      "volume": "108816000"
    },
    {
      "date": "2024-03-04",
      "open": "103.90",
      "high": "115.50",
      "low": "102.034",
      "close": "107.434",
      "volume": "201620900"
    },
    {
      "date": "2024-03-05",
      "open": "103.50",
      "high": "109.75",
      "low": "97.61",
      "close": "109.083",
      "volume": "133044000"
    },
    {
      "date": "2024-03-06",
      "open": "115.80",
      "high": "116.95",
      "low": "109.20",
      "close": "112.47",
      "volume": "118933400"
    },
    {
      "date": "2024-03-07",
      "open": "113.30",
      "high": "116.2045",
      "low": "109.03",
      "close": "115.976",
      "volume": "88242570"
    },
    {
      "date": "2024-03-08",
      "open": "121.20",
      "high": "122.90",
      "low": "109.20",
      "close": "114.001",
      "volume": "117506000"
    },
    {
      "date": "2024-03-11",
      "open": "110.025",
      "high": "111.10",
      "low": "102.50",
      "close": "108.022",
      "volume": "71154930"
    },
    {
      "date": "2024-03-12",
      "open": "112.429",
      "high": "116.632",
      "low": "109.4001",
      "close": "116.30",
      "volume": "67472960"
    },
    {
      "date": "2024-03-13",
      "open": "114.873",
      "high": "119.80",
      "low": "112.234",
      "close": "118.807",
      "volume": "58759600"
    },
    {
      "date": "2024-03-14",
      "open": "117.50",
      "high": "119.563",
      "low": "111.0547",
      "close": "113.011",
      "volume": "62445260"
    },
    {
      "date": "2024-03-15",
      "open": "112.345",
      "high": "113.5601",
      "low": "106.626",
      "close": "106.883",
      "volume": "169640500"
    },
    {
      "date": "2024-03-18",
      "open": "110.70",
      "high": "114.779",
      "low": "95.206",
      "close": "100.068",
      "volume": "115307200"
    },
    {
      "date": "2024-03-19",
      "open": "88.861",
      "high": "92.50",
      "low": "86.30",
      "close": "91.097",
      "volume": "104843600"
    },
    {
      "date": "2024-03-20",
      "open": "90.00",
      "high": "90.55",
      "low": "85.50",
      "close": "89.647",
      "volume": "76456740"
    },
    {
      "date": "2024-03-21",
      "open": "93.80",
      "high": "99.444",
      "low": "90.6158",
      "close": "97.161",
      "volume": "85630130"
    },
    {
      "date": "2024-03-22",
      "open": "95.454",
      "high": "98.547",
      "low": "94.72",
      "close": "97.274",
      "volume": "50691050"
    },
    {
      "date": "2024-03-25",
      "open": "97.275",
      "high": "107.274",
      "low": "96.70",
      "close": "104.279",
      "volume": "70172400"
    },
    {
      "date": "2024-03-26",
      "open": "108.70",
      "high": "110.611",
      "low": "102.211",
      "close": "102.506",
      "volume": "63563460"
    },
    {
      "date": "2024-03-27",
      "open": "104.212",
      "high": "104.7811",
      "low": "98.634",
      "close": "102.329",
      "volume": "52578440"
    },
    {
      "date": "2024-03-28",
      "open": "100.862",
      "high": "103.30",
      "low": "99.702",
      "close": "101.003",
      "volume": "34630920"
    },
    {
      "date": "2024-04-01",
      "open": "101.00",
      "high": "106.90",
      "low": "100.50",
      "close": "103.715",
      "volume": "51852270"
    },
    {
      "date": "2024-04-02",
      "open": "100.00",
      "high": "101.26",
      "low": "97.509",
      "close": "100.991",
      "volume": "42301010"
    },
    {
      "date": "2024-04-03",
      "open": "97.50",
      "high": "104.245",
      "low": "96.5825",
      "close": "101.557",
      "volume": "61824340"
    },
    {
      "date": "2024-04-04",
      "open": "103.07",
      "high": "105.718",
      "low": "95.616",
      "close": "95.799",
      "volume": "58166290"
    },
    {
      "date": "2024-04-05",
      "open": "96.80",
      "high": "98.199",
      "low": "93.202",
      "close": "94.802",
      "volume": "53444820"
    },
    {
      "date": "2024-04-08",
      "open": "96.2495",
      "high": "96.40",
      "low": "90.20",
      "close": "92.85",
      "volume": "43167160"
    },
    {
      "date": "2024-04-09",
      "open": "92.50",
      "high": "93.724",
      "low": "88.10",
      "close": "90.42",
      "volume": "40322270"
    },
    {
      "date": "2024-04-10",
      "open": "87.6145",
      "high": "92.40",
      "low": "87.11",
      "close": "90.854",
      "volume": "41373160"
    },
    {
      "date": "2024-04-11",
      "open": "91.20",
      "high": "94.5364",
      "low": "90.7193",
      "close": "93.728",
      "volume": "36770340"
    },
    {
      "date": "2024-04-12",
      "open": "92.03",
      "high": "92.499",
      "low": "89.40",
      "close": "89.849",
      "volume": "33322280"
    },
    {
      "date": "2024-04-15",
      "open": "91.20",
      "high": "93.636",
      "low": "88.108",
      "close": "88.275",
      "volume": "42010890"
    },
    {
      "date": "2024-04-16",
      "open": "90.132",
      "high": "98.146",
      "low": "89.30",
      "close": "97.63",
      "volume": "71214490"
    },
    {
      "date": "2024-04-17",
      "open": "99.2008",
      "high": "102.033",
      "low": "94.941",
      "close": "96.008",
      "volume": "71674590"
    },
    {
      "date": "2024-04-18",
      "open": "96.188",
      "high": "97.299",
      "low": "91.746",
      "close": "92.848",
      "volume": "43006770"
    },
    {
      "date": "2024-04-19",
      "open": "87.10",
      "high": "89.083",
      "low": "71.095",
      "close": "71.365",
      "volume": "172385000"
    },
    {
      "date": "2024-04-22",
      "open": "73.192",
      "high": "73.384",
      "low": "67.10",
      "close": "71.702",
      "volume": "93035300"
    },
    {
      "date": "2024-04-23",
      "open": "73.00",
      "high": "79.337",
      "low": "71.406",
      "close": "76.186",
      "volume": "83426460"
    },
    {
      "date": "2024-04-24",
      "open": "78.899",
      "high": "80.699",
      "low": "73.705",
      "close": "75.472",
      "volume": "67403860"
    },
    {
      "date": "2024-04-25",
      "open": "72.596",
      "high": "79.686",
      "low": "72.112",
      "close": "78.74",
      "volume": "50816830"
    },
    {
      "date": "2024-04-26",
      "open": "79.922",
      "high": "86.10",
      "low": "78.805",
      "close": "85.744",
      "volume": "70680250"
    },
    {
      "date": "2024-04-29",
      "open": "83.90",
      "high": "89.784",
      "low": "83.00",
      "close": "89.035",
      "volume": "58663060"
    },
    {
      "date": "2024-04-30",
      "open": "87.60",
      "high": "91.084",
      "low": "85.108",
      "close": "85.88",
      "volume": "73693010"
    },
    {
      "date": "2024-05-01",
      "open": "77.736",
      "high": "78.135",
      "low": "70.00",
      "close": "73.83",
      "volume": "135362900"
    },
    {
      "date": "2024-05-02",
      "open": "76.716",
      "high": "76.821",
      "low": "70.912",
      "close": "76.252",
      "volume": "64961800"
    },
    {
      "date": "2024-05-03",
      "open": "77.00",
      "high": "80.159",
      "low": "76.80",
      "close": "78.27",
      "volume": "52329030"
    },
    {
      "date": "2024-05-06",
      "open": "79.183",
      "high": "83.3075",
      "low": "78.69",
      "close": "83.035",
      "volume": "53428340"
    },
    {
      "date": "2024-05-07",
      "open": "81.10",
      "high": "83.42",
      "low": "80.626",
      "close": "81.929",
      "volume": "40792640"
    },
    {
      "date": "2024-05-08",
      "open": "80.235",
      "high": "84.3769",
      "low": "80.038",
      "close": "82.264",
      "volume": "37196040"
    },
    {
      "date": "2024-05-09",
      "open": "82.851",
      "high": "83.086",
      "low": "79.051",
      "close": "79.97",
      "volume": "38820790"
    },
    {
      "date": "2024-05-10",
      "open": "81.744",
      "high": "83.339",
      "low": "79.325",
      "close": "79.85",
      "volume": "37913380"
    },
    {
      "date": "2024-05-13",
      "open": "81.082",
      "high": "81.199",
      "low": "76.263",
      "close": "78.276",
      "volume": "28147020"
    },
    {
      "date": "2024-05-14",
      "open": "77.50",
      "high": "82.924",
      "low": "76.677",
      "close": "82.237",
      "volume": "49962230"
    },
    {
      "date": "2024-05-15",
      "open": "84.401",
      "high": "95.45",
      "low": "83.527",
      "close": "95.236",
      "volume": "97528960"
    },
    {
      "date": "2024-05-16",
      "open": "92.40",
      "high": "97.102",
      "low": "90.10",
      "close": "90.44",
      "volume": "70098470"
    },
    {
      "date": "2024-05-17",
      "open": "92.52",
      "high": "93.199",
      "low": "87.80",
      "close": "88.789",
      "volume": "51923670"
    },
    {
      "date": "2024-05-20",
      "open": "90.20",
      "high": "92.525",
      "low": "87.005",
      "close": "90.394",
      "volume": "53631300"
    },
    {
      "date": "2024-05-21",
      "open": "88.90",
      "high": "93.994",
      "low": "87.777",
      "close": "89.895",
      "volume": "59188340"
    },
    {
      "date": "2024-05-22",
      "open": "91.012",
      "high": "91.165",
      "low": "86.2514",
      "close": "87.327",
      "volume": "56322250"
    },
    {
      "date": "2024-05-23",
      "open": "93.449",
      "high": "97.231",
      "low": "83.566",
      "close": "84.738",
      "volume": "114602300"
    },
    {
      "date": "2024-05-24",
      "open": "85.80",
      "high": "89.92",
      "low": "83.861",
      "close": "88.388",
      "volume": "68504420"
    },
    {
      "date": "2024-05-28",
      "open": "89.90",
      "high": "90.965",
      "low": "86.50",
      "close": "87.472",
      "volume": "62351370"
    },
    {
      "date": "2024-05-29",
      "open": "85.863",
      "high": "86.38",
      "low": "82.709",
      "close": "83.972",
      "volume": "49323410"
    },
    {
      "date": "2024-05-30",
      "open": "83.20",
      "high": "84.524",
      "low": "81.52",
      "close": "82.794",
      "volume": "47475750"
    },
    {
      "date": "2024-05-31",
      "open": "81.60",
      "high": "81.965",
      "low": "76.001",
      "close": "78.451",
      "volume": "74079780"
    },
    {
      "date": "2024-06-03",
      "open": "80.20",
      "high": "80.605",
      "low": "74.122",
      "close": "77.059",
      "volume": "61557580"
    },
    {
      "date": "2024-06-04",
      "open": "75.90",
      "high": "78.066",
      "low": "75.40",
      "close": "77.161",
      "volume": "40782580"
    },
    {
      "date": "2024-06-05",
      "open": "79.50",
      "high": "82.254",
      "low": "78.018",
      "close": "80.252",
      "volume": "63074890"
    },
    {
      "date": "2024-06-06",
      "open": "80.50",
      "high": "80.80",
      "low": "75.555",
      "close": "77.792",
      "volume": "50339350"
    },
    {
      "date": "2024-06-07",
      "open": "76.364",
      "high": "78.291",
      "low": "75.847",
      "close": "76.911",
      "volume": "34449350"
    },
    {
      "date": "2024-06-10",
      "open": "76.165",
      "high": "80.40",
      "low": "75.303",
      "close": "78.686",
      "volume": "48789530"
    },
    {
      "date": "2024-06-11",
      "open": "78.00",
      "high": "78.498",
      "low": "76.3085",
      "close": "76.761",
      "volume": "30387310"
    },
    {
      "date": "2024-06-12",
      "open": "78.50",
      "high": "80.1354",
      "low": "76.616",
      "close": "77.474",
      "volume": "41190000"
    },
    {
      "date": "2024-06-13",
      "open": "78.50",
      "high": "88.317",
      "low": "78.40",
      "close": "87.11",
      "volume": "116136800"
    },
    {
      "date": "2024-06-14",
      "open": "84.693",
      "high": "87.20",
      "low": "82.561",
      "close": "84.454",
      "volume": "65987810"
    },
    {
      "date": "2024-06-17",
      "open": "85.74",
      "high": "92.191",
      "low": "82.809",
      "close": "88.741",
      "volume": "89117640"
    },
    {
      "date": "2024-06-18",
      "open": "89.70",
      "high": "93.888",
      "low": "88.331",
      "close": "92.001",
      "volume": "87620730"
    },
    {
      "date": "2024-06-20",
      "open": "96.129",
      "high": "101.402",
      "low": "90.032",
      "close": "91.7635",
      "volume": "134329400"
    },
    {
      "date": "2024-06-21",
      "open": "90.01",
      "high": "91.795",
      "low": "86.322",
      "close": "90.526",
      "volume": "74655810"
    },
    {
      "date": "2024-06-24",
      "open": "88.10",
      "high": "88.25",
      "low": "82.00",
      "close": "82.698",
      "volume": "77210300"
    },
    {
      "date": "2024-06-25",
      "open": "84.651",
      "high": "85.722",
      "low": "82.30",
      "close": "84.312",
      "volume": "47258620"
    },
    {
      "date": "2024-06-26",
      "open": "84.35",
      "high": "85.214",
      "low": "80.827",
      "close": "83.116",
      "volume": "45500110"
    },
    {
      "date": "2024-06-27",
      "open": "83.101",
      "high": "89.2778",
      "low": "82.5624",
      "close": "89.036",
      "volume": "71512840"
    },
    {
      "date": "2024-06-28",
      "open": "89.90",
      "high": "89.988",
      "low": "81.52",
      "close": "81.935",
      "volume": "165059000"
    },
    {
      "date": "2024-07-01",
      "open": "83.144",
      "high": "83.20",
      "low": "77.381",
      "close": "81.232",
      "volume": "71230470"
    },
    {
      "date": "2024-07-02",
      "open": "79.94",
      "high": "85.092",
      "low": "79.6286",
      "close": "83.717",
      "volume": "54936300"
    },
    {
      "date": "2024-07-03",
      "open": "83.719",
      "high": "85.719",
      "low": "82.101",
      "close": "84.70",
      "volume": "31978990"
    },
    {
      "date": "2024-07-05",
      "open": "84.73",
      "high": "86.67",
      "low": "82.825",
      "close": "84.658",
      "volume": "48092530"
    },
    {
      "date": "2024-07-08",
      "open": "86.40",
      "high": "92.688",
      "low": "86.005",
      "close": "89.934",
      "volume": "98215720"
    },
    {
      "date": "2024-07-09",
      "open": "90.783",
      "high": "93.455",
      "low": "88.302",
      "close": "89.561",
      "volume": "65354940"
    },
    {
      "date": "2024-07-10",
      "open": "88.87",
      "high": "91.398",
      "low": "87.336",
      "close": "89.998",
      "volume": "50402290"
    },
    {
      "date": "2024-07-11",
      "open": "91.035",
      "high": "91.514",
      "low": "86.581",
      "close": "88.922",
      "volume": "56521950"
    },
    {
      "date": "2024-07-12",
      "open": "88.961",
      "high": "92.60",
      "low": "87.58",
      "close": "90.996",
      "volume": "51600680"
    },
    {
      "date": "2024-07-15",
      "open": "94.00",
      "high": "96.33",
      "low": "88.20",
      "close": "89.768",
      "volume": "86770320"
    },
    {
      "date": "2024-07-16",
      "open": "90.132",
      "high": "90.398",
      "low": "86.601",
      "close": "87.696",
      "volume": "43653900"
    },
    {
      "date": "2024-07-17",
      "open": "84.55",
      "high": "84.665",
      "low": "81.48",
      "close": "81.631",
      "volume": "57593860"
    },
    {
      "date": "2024-07-18",
      "open": "83.105",
      "high": "83.495",
      "low": "77.407",
      "close": "80.161",
      "volume": "59696960"
    },
    {
      "date": "2024-07-19",
      "open": "78.823",
      "high": "82.1923",
      "low": "77.832",
      "close": "79.678",
      "volume": "83512530"
    },
    {
      "date": "2024-07-22",
      "open": "80.64",
      "high": "80.875",
      "low": "76.54",
      "close": "78.628",
      "volume": "49287410"
    },
    {
      "date": "2024-07-23",
      "open": "77.854",
      "high": "80.547",
      "low": "76.219",
      "close": "78.322",
      "volume": "42112220"
    },
    {
      "date": "2024-07-24",
      "open": "76.50",
      "high": "77.365",
      "low": "70.51",
      "close": "71.156",
      "volume": "67811550"
    },
    {
      "date": "2024-07-25",
      "open": "69.999",
      "high": "72.05",
      "low": "66.32",
      "close": "69.561",
      "volume": "70477830"
    },
    {
      "date": "2024-07-26",
      "open": "71.061",
      "high": "72.429",
      "low": "69.755",
      "close": "71.219",
      "volume": "43821840"
    },
    {
      "date": "2024-07-29",
      "open": "72.073",
      "high": "73.001",
      "low": "69.231",
      "close": "69.773",
      "volume": "39195750"
    },
    {
      "date": "2024-07-30",
      "open": "70.50",
      "high": "70.70",
      "low": "65.631",
      "close": "66.631",
      "volume": "48962760"
    },
    {
      "date": "2024-07-31",
      "open": "71.00",
      "high": "72.056",
      "low": "69.181",
      "close": "70.165",
      "volume": "49679570"
    },
    {
      "date": "2024-08-01",
      "open": "70.456",
      "high": "72.445",
      "low": "65.858",
      "close": "67.224",
      "volume": "54316650"
    },
    {
      "date": "2024-08-02",
      "open": "63.00",
      "high": "63.698",
      "low": "58.2455",
      "close": "62.465",
      "volume": "77146610"
    },
    {
      "date": "2024-08-05",
      "open": "53.559",
      "high": "62.674",
      "low": "52.95",
      "close": "60.883",
      "volume": "70790630"
    },
    {
      "date": "2024-08-06",
      "open": "61.601",
      "high": "62.879",
      "low": "58.882",
      "close": "61.694",
      "volume": "111233100"
    },
    {
      "date": "2024-08-07",
      "open": "53.246",
      "high": "54.70",
      "low": "48.888",
      "close": "49.27",
      "volume": "181205300"
    },
    {
      "date": "2024-08-08",
      "open": "49.70",
      "high": "52.8624",
      "low": "47.856",
      "close": "50.994",
      "volume": "118237500"
    },
    {
      "date": "2024-08-09",
      "open": "51.0385",
      "high": "51.4958",
      "low": "49.204",
      "close": "50.876",
      "volume": "59189630"
    },
    {
      "date": "2024-08-12",
      "open": "51.111",
      "high": "56.40",
      "low": "51.047",
      "close": "54.098",
      "volume": "91752350"
    },
    {
      "date": "2024-08-13",
      "open": "56.384",
      "high": "58.387",
      "low": "54.863",
      "close": "56.743",
      "volume": "81160440"
    },
    {
      "date": "2024-08-14",
      "open": "58.412",
      "high": "58.5305",
      "low": "54.6355",
      "close": "57.709",
      "volume": "70012040"
    },
    {
      "date": "2024-08-15",
      "open": "58.448",
      "high": "63.675",
      "low": "57.3187",
      "close": "62.669",
      "volume": "95603630"
    },
    {
      "date": "2024-08-16",
      "open": "62.401",
      "high": "63.973",
      "low": "61.2071",
      "close": "62.88",
      "volume": "80612380"
    },
    {
      "date": "2024-08-19",
      "open": "62.20",
      "high": "62.979",
      "low": "59.528",
      "close": "62.362",
      "volume": "68802480"
    },
    {
      "date": "2024-08-20",
      "open": "61.674",
      "high": "63.05",
      "low": "59.838",
      "close": "61.091",
      "volume": "60604300"
    },
    {
      "date": "2024-08-21",
      "open": "61.289",
      "high": "62.875",
      "low": "60.178",
      "close": "62.378",
      "volume": "57374950"
    },
    {
      "date": "2024-08-22",
      "open": "62.937",
      "high": "63.0814",
      "low": "60.224",
      "close": "60.482",
      "volume": "61153240"
    },
    {
      "date": "2024-08-23",
      "open": "61.115",
      "high": "62.698",
      "low": "60.388",
      "close": "61.324",
      "volume": "53373930"
    },
    {
      "date": "2024-08-26",
      "open": "61.00",
      "high": "61.818",
      "low": "55.524",
      "close": "56.251",
      "volume": "90386120"
    },
    {
      "date": "2024-08-27",
      "open": "51.89",
      "high": "55.70",
      "low": "51.35",
      "close": "54.764",
      "volume": "116837300"
    },
    {
      "date": "2024-08-28",
      "open": "48.594",
      "high": "48.747",
      "low": "39.518",
      "close": "44.349",
      "volume": "369734800"
    },
    {
      "date": "2024-08-29",
      "open": "43.588",
      "high": "47.533",
      "low": "43.536",
      "close": "44.882",
      "volume": "130532700"
    },
    {
      "date": "2024-08-30",
      "open": "45.797",
      "high": "45.93",
      "low": "41.955",
      "close": "43.77",
      "volume": "109331800"
    },
    {
      "date": "2024-09-03",
      "open": "43.005",
      "high": "46.44",
      "low": "42.871",
      "close": "44.178",
      "volume": "97224110"
    },
    {
      "date": "2024-09-04",
      "open": "42.012",
      "high": "43.542",
      "low": "40.84",
      "close": "42.347",
      "volume": "71633650"
    },
    {
      "date": "2024-09-05",
      "open": "41.135",
      "high": "42.193",
      "low": "40.6825",
      "close": "41.46",
      "volume": "61987100"
    },
    {
      "date": "2024-09-06",
      "open": "40.20",
      "high": "40.6689",
      "low": "38.28",
      "close": "38.646",
      "volume": "90479940"
    },
    {
      "date": "2024-09-09",
      "open": "39.2735",
      "high": "41.777",
      "low": "38.751",
      "close": "40.987",
      "volume": "80223890"
    },
    {
      "date": "2024-09-10",
      "open": "41.065",
      "high": "41.888",
      "low": "40.073",
      "close": "41.272",
      "volume": "49475010"
    },
    {
      "date": "2024-09-11",
      "open": "41.60",
      "high": "44.60",
      "low": "41.122",
      "close": "44.54",
      "volume": "73375830"
    },
    {
      "date": "2024-09-12",
      "open": "44.134",
      "high": "44.95",
      "low": "43.172",
      "close": "44.213",
      "volume": "49407440"
    },
    {
      "date": "2024-09-13",
      "open": "44.293",
      "high": "46.95",
      "low": "43.8964",
      "close": "45.716",
      "volume": "69966980"
    },
    {
      "date": "2024-09-16",
      "open": "44.716",
      "high": "45.716",
      "low": "43.355",
      "close": "44.91",
      "volume": "43033550"
    },
    {
      "date": "2024-09-17",
      "open": "45.278",
      "high": "45.788",
      "low": "43.5315",
      "close": "43.938",
      "volume": "36490650"
    },
    {
      "date": "2024-09-18",
      "open": "44.37",
      "high": "46.095",
      "low": "43.615",
      "close": "43.688",
      "volume": "57557460"
    },
    {
      "date": "2024-09-19",
      "open": "45.508",
      "high": "45.761",
      "low": "43.558",
      "close": "43.72",
      "volume": "49492430"
    },
    {
      "date": "2024-09-20",
      "open": "43.918",
      "high": "45.818",
      "low": "43.621",
      "close": "45.727",
      "volume": "76344420"
    },
    {
      "date": "2024-09-23",
      "open": "45.061",
      "high": "48.351",
      "low": "44.8881",
      "close": "46.594",
      "volume": "71532160"
    },
    {
      "date": "2024-09-24",
      "open": "46.506",
      "high": "47.3615",
      "low": "45.2263",
      "close": "46.361",
      "volume": "53494460"
    },
    {
      "date": "2024-09-25",
      "open": "46.50",
      "high": "47.674",
      "low": "45.792",
      "close": "45.815",
      "volume": "49985570"
    },
    {
      "date": "2024-09-26",
      "open": "47.158",
      "high": "48.436",
      "low": "37.301",
      "close": "40.24",
      "volume": "239229600"
    },
    {
      "date": "2024-09-27",
      "open": "40.00",
      "high": "42.397",
      "low": "40.00",
      "close": "41.974",
      "volume": "107419700"
    },
    {
      "date": "2024-09-30",
      "open": "41.349",
      "high": "43.798",
      "low": "41.246",
      "close": "41.64",
      "volume": "68396690"
    },
    {
      "date": "2024-10-01",
      "open": "41.75",
      "high": "42.735",
      "low": "40.00",
      "close": "40.55",
      "volume": "30603990"
    },
    {
      "date": "2024-10-02",
      "open": "40.01",
      "high": "42.06",
      "low": "39.8447",
      "close": "42.00",
      "volume": "22026940"
    },
    {
      "date": "2024-10-03",
      "open": "41.80",
      "high": "44.23",
      "low": "41.26",
      "close": "41.55",
      "volume": "30466060"
    },
    {
      "date": "2024-10-04",
      "open": "42.30",
      "high": "42.9199",
      "low": "40.52",
      "close": "41.23",
      "volume": "31032260"
    },
    {
      "date": "2024-10-07",
      "open": "41.53",
      "high": "48.495",
      "low": "41.51",
      "close": "47.74",
      "volume": "104771200"
    },
    {
      "date": "2024-10-08",
      "open": "50.09",
      "high": "50.10",
      "low": "44.06",
      "close": "45.35",
      "volume": "106186100"
    },
    {
      "date": "2024-10-09",
      "open": "45.85",
      "high": "49.35",
      "low": "45.53",
      "close": "47.29",
      "volume": "65378990"
    },
    {
      "date": "2024-10-10",
      "open": "45.80",
      "high": "47.00",
      "low": "44.40",
      "close": "46.47",
      "volume": "40610940"
    },
    {
      "date": "2024-10-11",
      "open": "45.83",
      "high": "48.15",
      "low": "45.75",
      "close": "47.80",
      "volume": "40748110"
    },
    {
      "date": "2024-10-14",
      "open": "48.175",
      "high": "49.46",
      "low": "46.44",
      "close": "47.39",
      "volume": "45227790"
    },
    {
      "date": "2024-10-15",
      "open": "47.35",
      "high": "48.61",
      "low": "45.73",
      "close": "47.76",
      "volume": "38228240"
    },
    {
      "date": "2024-10-16",
      "open": "48.30",
      "high": "50.346",
      "low": "47.26",
      "close": "48.75",
      "volume": "50139210"
    },
    {
      "date": "2024-10-17",
      "open": "50.40",
      "high": "50.61",
      "low": "47.15",
      "close": "47.585",
      "volume": "47789290"
    },
    {
      "date": "2024-10-18",
      "open": "48.08",
      "high": "48.98",
      "low": "47.01",
      "close": "47.26",
      "volume": "31933220"
    },
    {
      "date": "2024-10-21",
      "open": "47.39",
      "high": "48.88",
      "low": "46.93",
      "close": "47.80",
      "volume": "36216840"
    },
    {
      "date": "2024-10-22",
      "open": "47.79",
      "high": "48.18",
      "low": "44.81",
      "close": "45.97",
      "volume": "41248060"
    },
    {
      "date": "2024-10-23",
      "open": "45.442",
      "high": "46.1379",
      "low": "44.61",
      "close": "45.36",
      "volume": "24300970"
    },
    {
      "date": "2024-10-24",
      "open": "45.665",
      "high": "47.24",
      "low": "45.63",
      "close": "46.23",
      "volume": "23717730"
    },
    {
      "date": "2024-10-25",
      "open": "46.68",
      "high": "48.40",
      "low": "46.46",
      "close": "47.27",
      "volume": "32279180"
    },
    {
      "date": "2024-10-28",
      "open": "47.799",
      "high": "48.72",
      "low": "47.28",
      "close": "47.72",
      "volume": "27230250"
    },
    {
      "date": "2024-10-29",
      "open": "47.67",
      "high": "49.70",
      "low": "46.75",
      "close": "49.12",
      "volume": "35234770"
    },
    {
      "date": "2024-10-30",
      "open": "34.85",
      "high": "38.00",
      "low": "32.20",
      "close": "33.07",
      "volume": "236424500"
    },
    {
      "date": "2024-10-31",
      "open": "30.06",
      "high": "30.89",
      "low": "27.22",
      "close": "29.11",
      "volume": "129887200"
    },
    {
      "date": "2024-11-01",
      "open": "27.60",
      "high": "28.75",
      "low": "25.71",
      "close": "26.05",
      "volume": "102739000"
    },
    {
      "date": "2024-11-04",
      "open": "24.89",
      "high": "27.97",
      "low": "23.90",
      "close": "26.03",
      "volume": "92051960"
    },
    {
      "date": "2024-11-05",
      "open": "25.975",
      "high": "28.00",
      "low": "25.10",
      "close": "27.70",
      "volume": "106628300"
    },
    {
      "date": "2024-11-06",
      "open": "20.87",
      "high": "23.00",
      "low": "20.20",
      "close": "22.70",
      "volume": "122890800"
    },
    {
      "date": "2024-11-07",
      "open": "22.48",
      "high": "25.78",
      "low": "22.11",
      "close": "25.48",
      "volume": "88234650"
    },
    {
      "date": "2024-11-08",
      "open": "25.685",
      "high": "26.25",
      "low": "23.76",
      "close": "24.52",
      "volume": "60549560"
    },
    {
      "date": "2024-11-11",
      "open": "22.35",
      "high": "23.6558",
      "low": "21.30",
      "close": "23.23",
      "volume": "71258430"
    },
    {
      "date": "2024-11-12",
      "open": "22.11",
      "high": "23.055",
      "low": "21.58",
      "close": "21.70",
      "volume": "44022530"
    },
    {
      "date": "2024-11-13",
      "open": "21.0149",
      "high": "21.7999",
      "low": "20.275",
      "close": "20.33",
      "volume": "55525550"
    },
    {
      "date": "2024-11-14",
      "open": "17.99",
      "high": "19.24",
      "low": "17.3604",
      "close": "18.01",
      "volume": "95152080"
    },
    {
      "date": "2024-11-15",
      "open": "17.80",
      "high": "18.79",
      "low": "17.25",
      "close": "18.58",
      "volume": "74025420"
    },
    {
      "date": "2024-11-18",
      "open": "20.03",
      "high": "23.88",
      "low": "20.00",
      "close": "21.54",
      "volume": "198081300"
    },
    {
      "date": "2024-11-19",
      "open": "27.11",
      "high": "29.50",
      "low": "25.61",
      "close": "28.27",
      "volume": "235282900"
    },
    {
      "date": "2024-11-20",
      "open": "27.29",
      "high": "27.71",
      "low": "24.82",
      "close": "25.80",
      "volume": "105366500"
    },
    {
      "date": "2024-11-21",
      "open": "27.68",
      "high": "30.50",
      "low": "26.51",
      "close": "29.70",
      "volume": "118032600"
    },
    {
      "date": "2024-11-22",
      "open": "30.84",
      "high": "34.37",
      "low": "30.50",
      "close": "33.15",
      "volume": "159607100"
    },
    {
      "date": "2024-11-25",
      "open": "36.025",
      "high": "39.23",
      "low": "35.55",
      "close": "38.41",
      "volume": "170113700"
    },
    {
      "date": "2024-11-26",
      "open": "37.59",
      "high": "37.67",
      "low": "34.03",
      "close": "34.43",
      "volume": "95313000"
    },
    {
      "date": "2024-11-27",
      "open": "35.26",
      "high": "37.14",
      "low": "34.43",
      "close": "35.07",
      "volume": "63261340"
    },
    {
      "date": "2024-11-29",
      "open": "32.97",
      "high": "33.49",
      "low": "31.11",
      "close": "32.64",
      "volume": "60119950"
    },
    {
      "date": "2024-12-02",
      "open": "37.78",
      "high": "44.15",
      "low": "35.32",
      "close": "42.00",
      "volume": "263221600"
    },
    {
      "date": "2024-12-03",
      "open": "44.42",
      "high": "45.99",
      "low": "38.82",
      "close": "40.21",
      "volume": "204353000"
    },
    {
      "date": "2024-12-04",
      "open": "40.145",
      "high": "42.50",
      "low": "39.52",
      "close": "41.81",
      "volume": "96994410"
    },
    {
      "date": "2024-12-05",
      "open": "42.42",
      "high": "42.83",
      "low": "40.92",
      "close": "41.14",
      "volume": "71100390"
    },
    {
      "date": "2024-12-06",
      "open": "42.03",
      "high": "44.97",
      "low": "41.34",
      "close": "43.93",
      "volume": "108671300"
    },
    {
      "date": "2024-12-09",
      "open": "47.93",
      "high": "48.00",
      "low": "44.09",
      "close": "44.16",
      "volume": "98777290"
    },
    {
      "date": "2024-12-10",
      "open": "43.39",
      "high": "43.405",
      "low": "39.77",
      "close": "40.54",
      "volume": "83380580"
    },
    {
      "date": "2024-12-11",
      "open": "38.19",
      "high": "38.80",
      "low": "36.07",
      "close": "38.29",
      "volume": "79559850"
    },
    {
      "date": "2024-12-12",
      "open": "37.81",
      "high": "39.80",
      "low": "37.50",
      "close": "37.93",
      "volume": "39402370"
    },
    {
      "date": "2024-12-13",
      "open": "37.00",
      "high": "37.55",
      "low": "35.55",
      "close": "36.45",
      "volume": "64847350"
    },
    {
      "date": "2024-12-16",
      "open": "31.505",
      "high": "35.38",
      "low": "31.20",
      "close": "33.44",
      "volume": "82607190"
    },
    {
      "date": "2024-12-17",
      "open": "33.635",
      "high": "35.37",
      "low": "33.34",
      "close": "33.80",
      "volume": "41821720"
    },
    {
      "date": "2024-12-18",
      "open": "33.80",
      "high": "34.72",
      "low": "32.01",
      "close": "32.23",
      "volume": "48010980"
    },
    {
      "date": "2024-12-19",
      "open": "32.915",
      "high": "33.47",
      "low": "30.82",
      "close": "31.24",
      "volume": "39138320"
    },
    {
      "date": "2024-12-20",
      "open": "30.95",
      "high": "33.47",
      "low": "30.51",
      "close": "31.59",
      "volume": "85656300"
    },
    {
      "date": "2024-12-23",
      "open": "31.815",
      "high": "32.59",
      "low": "31.58",
      "close": "32.40",
      "volume": "26032260"
    },
    {
      "date": "2024-12-24",
      "open": "32.30",
      "high": "35.50",
      "low": "32.19",
      "close": "34.33",
      "volume": "41339740"
    },
    {
      "date": "2024-12-26",
      "open": "35.085",
      "high": "35.41",
      "low": "33.00",
      "close": "33.74",
      "volume": "28221560"
    },
    {
      "date": "2024-12-27",
      "open": "33.25",
      "high": "33.56",
      "low": "31.635",
      "close": "31.98",
      "volume": "32070600"
    },
    {
      "date": "2024-12-30",
      "open": "31.28",
      "high": "31.49",
      "low": "30.12",
      "close": "30.68",
      "volume": "32119850"
    },
    {
      "date": "2024-12-31",
      "open": "30.87",
      "high": "31.39",
      "low": "29.95",
      "close": "30.48",
      "volume": "26546710"
    },
    {
      "date": "2025-01-02",
      "open": "30.97",
      "high": "31.39",
      "low": "29.90",
      "close": "30.05",
      "volume": "24396490"
    },
    {
      "date": "2025-01-03",
      "open": "30.41",
      "high": "33.45",
      "low": "30.1287",
      "close": "33.33",
      "volume": "34497030"
    },
    {
      "date": "2025-01-06",
      "open": "34.95",
      "high": "38.50",
      "low": "34.92",
      "close": "36.45",
      "volume": "56472640"
    },
    {
      "date": "2025-01-07",
      "open": "36.34",
      "high": "36.55",
      "low": "34.06",
      "close": "34.38",
      "volume": "33287840"
    },
    {
      "date": "2025-01-08",
      "open": "33.97",
      "high": "33.97",
      "low": "31.72",
      "close": "32.61",
      "volume": "25899060"
    },
    {
      "date": "2025-01-10",
      "open": "32.30",
      "high": "34.075",
      "low": "31.71",
      "close": "32.60",
      "volume": "29754890"
    },
    {
      "date": "2025-01-13",
      "open": "30.84",
      "high": "31.24",
      "low": "29.01",
      "close": "31.08",
      "volume": "33913130"
    },
    {
      "date": "2025-01-14",
      "open": "31.95",
      "high": "32.39",
      "low": "30.4048",
      "close": "30.53",
      "volume": "21517930"
    },
    {
      "date": "2025-01-15",
      "open": "31.38",
      "high": "31.71",
      "low": "30.48",
      "close": "30.99",
      "volume": "27416670"
    },
    {
      "date": "2025-01-16",
      "open": "31.90",
      "high": "32.8176",
      "low": "30.89",
      "close": "31.12",
      "volume": "26766810"
    },
    {
      "date": "2025-01-17",
      "open": "31.75",
      "high": "31.83",
      "low": "30.76",
      "close": "30.82",
      "volume": "24396460"
    },
    {
      "date": "2025-01-21",
      "open": "31.38",
      "high": "33.49",
      "low": "31.11",
      "close": "32.45",
      "volume": "40097570"
    },
    {
      "date": "2025-01-22",
      "open": "33.98",
      "high": "34.98",
      "low": "32.70",
      "close": "33.86",
      "volume": "46466180"
    },
    {
      "date": "2025-01-23",
      "open": "33.25",
      "high": "33.855",
      "low": "32.79",
      "close": "33.41",
      "volume": "21534450"
    },
    {
      "date": "2025-01-24",
      "open": "34.00",
      "high": "34.70",
      "low": "33.06",
      "close": "33.27",
      "volume": "31728440"
    },
    {
      "date": "2025-01-27",
      "open": "30.31",
      "high": "31.95",
      "low": "28.42",
      "close": "29.07",
      "volume": "59858800"
    },
    {
      "date": "2025-01-28",
      "open": "29.44",
      "high": "29.70",
      "low": "27.2152",
      "close": "28.18",
      "volume": "35715340"
    },
    {
      "date": "2025-01-29",
      "open": "28.32",
      "high": "28.505",
      "low": "27.61",
      "close": "27.80",
      "volume": "25802730"
    },
    {
      "date": "2025-01-30",
      "open": "28.58",
      "high": "28.81",
      "low": "27.81",
      "close": "28.64",
      "volume": "22577140"
    },
    {
      "date": "2025-01-31",
      "open": "28.70",
      "high": "30.76",
      "low": "28.34",
      "close": "28.52",
      "volume": "38101300"
    },
    {
      "date": "2025-02-03",
      "open": "27.20",
      "high": "27.61",
      "low": "25.71",
      "close": "26.85",
      "volume": "44755530"
    },
    {
      "date": "2025-02-04",
      "open": "27.82",
      "high": "29.4499",
      "low": "27.35",
      "close": "29.16",
      "volume": "35954610"
    },
    {
      "date": "2025-02-05",
      "open": "31.03",
      "high": "33.125",
      "low": "29.75",
      "close": "31.49",
      "volume": "83155320"
    },
    {
      "date": "2025-02-06",
      "open": "31.97",
      "high": "34.45",
      "low": "31.85",
      "close": "33.84",
      "volume": "66262370"
    },
    {
      "date": "2025-02-07",
      "open": "34.55",
      "high": "36.96",
      "low": "34.33",
      "close": "36.28",
      "volume": "72679920"
    },
    {
      "date": "2025-02-10",
      "open": "38.00",
      "high": "42.88",
      "low": "37.36",
      "close": "42.65",
      "volume": "134627800"
    },
    {
      "date": "2025-02-11",
      "open": "40.59",
      "high": "42.39",
      "low": "38.42",
      "close": "38.61",
      "volume": "153179100"
    },
    {
      "date": "2025-02-12",
      "open": "42.30",
      "high": "43.89",
      "low": "38.86",
      "close": "39.68",
      "volume": "161454200"
    },
    {
      "date": "2025-02-13",
      "open": "39.01",
      "high": "43.2896",
      "low": "37.50",
      "close": "42.28",
      "volume": "110368100"
    },
    {
      "date": "2025-02-14",
      "open": "42.94",
      "high": "48.18",
      "low": "42.85",
      "close": "47.91",
      "volume": "133562000"
    },
    {
      "date": "2025-02-18",
      "open": "51.00",
      "high": "56.23",
      "low": "50.99",
      "close": "55.80",
      "volume": "163200100"
    },
    {
      "date": "2025-02-19",
      "open": "59.04",
      "high": "66.4399",
      "low": "55.61",
      "close": "60.25",
      "volume": "337992700"
    },
    {
      "date": "2025-02-20",
      "open": "57.21",
      "high": "62.47",
      "low": "54.30",
      "close": "59.27",
      "volume": "181555200"
    },
    {
      "date": "2025-02-21",
      "open": "61.00",
      "high": "62.43",
      "low": "55.07",
      "close": "56.07",
      "volume": "104690400"
    },
    {
      "date": "2025-02-24",
      "open": "53.88",
      "high": "56.25",
      "low": "50.26",
      "close": "51.61",
      "volume": "84122580"
    },
    {
      "date": "2025-02-25",
      "open": "50.115",
      "high": "50.67",
      "low": "44.00",
      "close": "45.54",
      "volume": "146548400"
    },
    {
      "date": "2025-02-26",
      "open": "55.02",
      "high": "56.19",
      "low": "50.05",
      "close": "51.11",
      "volume": "144521900"
    },
    {
      "date": "2025-02-27",
      "open": "49.065",
      "high": "50.00",
      "low": "42.545",
      "close": "42.95",
      "volume": "121404800"
    },
    {
      "date": "2025-02-28",
      "open": "40.225",
      "high": "43.49",
      "low": "38.88",
      "close": "41.46",
      "volume": "96057960"
    },
    {
      "date": "2025-03-03",
      "open": "42.28",
      "high": "42.3792",
      "low": "35.61",
      "close": "36.07",
      "volume": "104518500"
    },
    {
      "date": "2025-03-04",
      "open": "35.00",
      "high": "40.61",
      "low": "34.51",
      "close": "39.14",
      "volume": "109691900"
    },
    {
      "date": "2025-03-05",
      "open": "39.35",
      "high": "40.90",
      "low": "38.2302",
      "close": "38.90",
      "volume": "69735670"
    },
    {
      "date": "2025-03-06",
      "open": "37.50",
      "high": "39.66",
      "low": "35.66",
      "close": "37.05",
      "volume": "71552560"
    },
    {
      "date": "2025-03-07",
      "open": "36.37",
      "high": "38.49",
      "low": "35.3628",
      "close": "38.24",
      "volume": "59173960"
    },
    {
      "date": "2025-03-10",
      "open": "37.80",
      "high": "39.45",
      "low": "35.99",
      "close": "36.90",
      "volume": "73154040"
    },
    {
      "date": "2025-03-11",
      "open": "36.81",
      "high": "41.47",
      "low": "36.61",
      "close": "40.84",
      "volume": "95890550"
    },
    {
      "date": "2025-03-12",
      "open": "43.955",
      "high": "44.99",
      "low": "41.85",
      "close": "42.47",
      "volume": "92434460"
    },
    {
      "date": "2025-03-13",
      "open": "42.13",
      "high": "42.9699",
      "low": "38.90",
      "close": "39.08",
      "volume": "56116690"
    },
    {
      "date": "2025-03-14",
      "open": "40.48",
      "high": "42.26",
      "low": "40.2501",
      "close": "42.17",
      "volume": "57205570"
    },
    {
      "date": "2025-03-17",
      "open": "42.68",
      "high": "43.1699",
      "low": "40.90",
      "close": "41.94",
      "volume": "40651060"
    },
    {
      "date": "2025-03-18",
      "open": "41.07",
      "high": "41.23",
      "low": "37.85",
      "close": "37.90",
      "volume": "53505540"
    },
    {
      "date": "2025-03-19",
      "open": "38.79",
      "high": "41.31",
      "low": "38.15",
      "close": "40.10",
      "volume": "60767760"
    },
    {
      "date": "2025-03-20",
      "open": "39.81",
      "high": "40.70",
      "low": "38.55",
      "close": "39.10",
      "volume": "43863850"
    },
    {
      "date": "2025-03-21",
      "open": "39.26",
      "high": "42.63",
      "low": "38.91",
      "close": "42.15",
      "volume": "64539600"
    },
    {
      "date": "2025-03-24",
      "open": "40.81",
      "high": "42.695",
      "low": "39.72",
      "close": "41.72",
      "volume": "85032240"
    },
    {
      "date": "2025-03-25",
      "open": "41.58",
      "high": "43.3899",
      "low": "40.09",
      "close": "40.64",
      "volume": "57736750"
    },
    {
      "date": "2025-03-26",
      "open": "40.295",
      "high": "40.84",
      "low": "36.6244",
      "close": "37.04",
      "volume": "59733830"
    },
    {
      "date": "2025-03-27",
      "open": "36.385",
      "high": "36.78",
      "low": "34.66",
      "close": "34.72",
      "volume": "48512320"
    },
    {
      "date": "2025-03-28",
      "open": "34.755",
      "high": "36.09",
      "low": "33.89",
      "close": "34.26",
      "volume": "45561580"
    },
    {
      "date": "2025-03-31",
      "open": "32.75",
      "high": "34.57",
      "low": "32.14",
      "close": "34.24",
      "volume": "43814770"
    },
    {
      "date": "2025-04-01",
      "open": "34.25",
      "high": "35.90",
      "low": "33.90",
      "close": "35.05",
      "volume": "41752300"
    },
    {
      "date": "2025-04-02",
      "open": "34.02",
      "high": "36.05",
      "low": "33.7652",
      "close": "35.09",
      "volume": "39934460"
    },
    {
      "date": "2025-04-03",
      "open": "32.03",
      "high": "33.16",
      "low": "31.55",
      "close": "32.32",
      "volume": "45050150"
    },
    {
      "date": "2025-04-04",
      "open": "30.70",
      "high": "31.19",
      "low": "27.65",
      "close": "29.82",
      "volume": "54490230"
    },
    {
      "date": "2025-04-07",
      "open": "27.91",
      "high": "34.1455",
      "low": "27.60",
      "close": "33.00",
      "volume": "73010230"
    },
    {
      "date": "2025-04-08",
      "open": "35.14",
      "high": "35.49",
      "low": "30.92",
      "close": "31.71",
      "volume": "61430950"
    },
    {
      "date": "2025-04-09",
      "open": "32.00",
      "high": "37.39",
      "low": "31.405",
      "close": "36.71",
      "volume": "69891780"
    },
    {
      "date": "2025-04-10",
      "open": "35.09",
      "high": "35.4799",
      "low": "32.50",
      "close": "33.68",
      "volume": "38130450"
    },
    {
      "date": "2025-04-11",
      "open": "34.08",
      "high": "34.3313",
      "low": "32.565",
      "close": "33.15",
      "volume": "27608720"
    },
    {
      "date": "2025-04-14",
      "open": "35.03",
      "high": "35.12",
      "low": "32.97",
      "close": "33.12",
      "volume": "33565630"
    },
    {
      "date": "2025-04-15",
      "open": "33.215",
      "high": "34.59",
      "low": "33.07",
      "close": "33.48",
      "volume": "27661280"
    },
    {
      "date": "2025-04-16",
      "open": "31.855",
      "high": "33.65",
      "low": "30.92",
      "close": "31.89",
      "volume": "38843480"
    },
    {
      "date": "2025-04-17",
      "open": "32.08",
      "high": "32.25",
      "low": "30.44",
      "close": "31.505",
      "volume": "26958500"
    },
    {
      "date": "2025-04-21",
      "open": "30.75",
      "high": "30.91",
      "low": "28.90",
      "close": "29.51",
      "volume": "35384430"
    },
    {
      "date": "2025-04-22",
      "open": "30.075",
      "high": "31.05",
      "low": "29.57",
      "close": "30.58",
      "volume": "32367200"
    },
    {
      "date": "2025-04-23",
      "open": "33.02",
      "high": "34.99",
      "low": "32.625",
      "close": "32.90",
      "volume": "56445110"
    },
    {
      "date": "2025-04-24",
      "open": "33.65",
      "high": "36.48",
      "low": "33.51",
      "close": "35.81",
      "volume": "50380410"
    },
    {
      "date": "2025-04-25",
      "open": "35.905",
      "high": "36.74",
      "low": "35.30",
      "close": "36.47",
      "volume": "38163410"
    },
    {
      "date": "2025-04-28",
      "open": "36.54",
      "high": "37.82",
      "low": "36.06",
      "close": "37.27",
      "volume": "42508720"
    },
    {
      "date": "2025-04-29",
      "open": "36.92",
      "high": "37.29",
      "low": "35.94",
      "close": "36.00",
      "volume": "43312260"
    },
    {
      "date": "2025-04-30",
      "open": "29.12",
      "high": "32.00",
      "low": "28.7831",
      "close": "31.86",
      "volume": "98230510"
    },
    {
      "date": "2025-05-01",
      "open": "32.15",
      "high": "33.78",
      "low": "31.1501",
      "close": "32.73",
      "volume": "55087520"
    },
    {
      "date": "2025-05-02",
      "open": "32.94",
      "high": "34.13",
      "low": "32.69",
      "close": "33.71",
      "volume": "45306810"
    },
    {
      "date": "2025-05-05",
      "open": "33.10",
      "high": "33.495",
      "low": "32.12",
      "close": "32.17",
      "volume": "33477390"
    },
    {
      "date": "2025-05-06",
      "open": "31.72",
      "high": "33.335",
      "low": "31.52",
      "close": "32.94",
      "volume": "44675880"
    },
    {
      "date": "2025-05-07",
      "open": "31.10",
      "high": "32.97",
      "low": "30.54",
      "close": "32.48",
      "volume": "58616870"
    },
    {
      "date": "2025-05-08",
      "open": "32.93",
      "high": "33.19",
      "low": "31.95",
      "close": "32.11",
      "volume": "42736600"
    },
    {
      "date": "2025-05-09",
      "open": "32.13",
      "high": "32.835",
      "low": "31.195",
      "close": "31.99",
      "volume": "31459200"
    },
    {
      "date": "2025-05-12",
      "open": "33.89",
      "high": "35.07",
      "low": "32.95",
      "close": "33.52",
      "volume": "51333930"
    },
    {
      "date": "2025-05-13",
      "open": "34.46",
      "high": "39.095",
      "low": "34.18",
      "close": "38.89",
      "volume": "96751990"
    },
    {
      "date": "2025-05-14",
      "open": "45.925",
      "high": "46.57",
      "low": "43.08",
      "close": "45.00",
      "volume": "169224100"
    },
    {
      "date": "2025-05-15",
      "open": "44.05",
      "high": "45.38",
      "low": "41.4101",
      "close": "43.96",
      "volume": "87035060"
    },
    {
      "date": "2025-05-16",
      "open": "45.50",
      "high": "47.80",
      "low": "45.03",
      "close": "46.15",
      "volume": "99288870"
    },
    {
      "date": "2025-05-19",
      "open": "44.225",
      "high": "46.41",
      "low": "44.14",
      "close": "44.79",
      "volume": "45618320"
    },
    {
      "date": "2025-05-20",
      "open": "44.79",
      "high": "44.825",
      "low": "42.395",
      "close": "42.77",
      "volume": "43284210"
    },
    {
      "date": "2025-05-21",
      "open": "43.525",
      "high": "44.33",
      "low": "41.2301",
      "close": "41.65",
      "volume": "54953960"
    },
    {
      "date": "2025-05-22",
      "open": "41.69",
      "high": "42.44",
      "low": "41.18",
      "close": "41.32",
      "volume": "30515090"
    },
    {
      "date": "2025-05-23",
      "open": "39.77",
      "high": "40.48",
      "low": "39.11",
      "close": "40.09",
      "volume": "37900690"
    },
    {
      "date": "2025-05-27",
      "open": "41.405",
      "high": "43.09",
      "low": "40.81",
      "close": "41.57",
      "volume": "40092340"
    },
    {
      "date": "2025-05-28",
      "open": "41.93",
      "high": "42.94",
      "low": "40.9519",
      "close": "41.96",
      "volume": "39353280"
    },
    {
      "date": "2025-05-29",
      "open": "43.17",
      "high": "43.97",
      "low": "41.0415",
      "close": "41.15",
      "volume": "36005080"
    },
    {
      "date": "2025-05-30",
      "open": "40.71",
      "high": "40.93",
      "low": "39.05",
      "close": "40.02",
      "volume": "34887530"
    },
    {
      "date": "2025-06-02",
      "open": "39.65",
      "high": "41.24",
      "low": "39.51",
      "close": "41.20",
      "volume": "25940360"
    },
    {
      "date": "2025-06-03",
      "open": "41.325",
      "high": "43.90",
      "low": "41.13",
      "close": "43.19",
      "volume": "41728730"
    },
    {
      "date": "2025-06-04",
      "open": "43.93",
      "high": "44.72",
      "low": "42.88",
      "close": "44.13",
      "volume": "31201550"
    },
    {
      "date": "2025-06-05",
      "open": "43.59",
      "high": "44.18",
      "low": "40.34",
      "close": "40.77",
      "volume": "40701850"
    },
    {
      "date": "2025-06-06",
      "open": "42.035",
      "high": "42.42",
      "low": "41.39",
      "close": "41.55",
      "volume": "25509640"
    },
    {
      "date": "2025-06-09",
      "open": "42.24",
      "high": "43.365",
      "low": "41.88",
      "close": "43.12",
      "volume": "27406260"
    },
    {
      "date": "2025-06-10",
      "open": "43.19",
      "high": "43.65",
      "low": "42.34",
      "close": "42.91",
      "volume": "21494940"
    },
    {
      "date": "2025-06-11",
      "open": "43.65",
      "high": "44.55",
      "low": "42.78",
      "close": "43.21",
      "volume": "34008850"
    },
    {
      "date": "2025-06-12",
      "open": "42.65",
      "high": "44.08",
      "low": "42.32",
      "close": "43.36",
      "volume": "24671670"
    },
    {
      "date": "2025-06-13",
      "open": "42.03",
      "high": "42.4699",
      "low": "40.745",
      "close": "41.56",
      "volume": "36493550"
    },
    {
      "date": "2025-06-16",
      "open": "42.28",
      "high": "44.42",
      "low": "42.07",
      "close": "43.69",
      "volume": "33860890"
    },
    {
      "date": "2025-06-17",
      "open": "43.24",
      "high": "44.22",
      "low": "42.91",
      "close": "43.11",
      "volume": "20761020"
    },
    {
      "date": "2025-06-18",
      "open": "43.07",
      "high": "45.67",
      "low": "42.79",
      "close": "44.47",
      "volume": "40654630"
    },
    {
      "date": "2025-06-20",
      "open": "45.70",
      "high": "46.1799",
      "low": "44.14",
      "close": "45.32",
      "volume": "51588530"
    },
    {
      "date": "2025-06-23",
      "open": "43.47",
      "high": "43.60",
      "low": "40.775",
      "close": "40.89",
      "volume": "69270750"
    },
    {
      "date": "2025-06-24",
      "open": "41.385",
      "high": "43.15",
      "low": "41.055",
      "close": "42.84",
      "volume": "58068380"
    },
    {
      "date": "2025-06-25",
      "open": "43.34",
      "high": "46.93",
      "low": "43.12",
      "close": "46.61",
      "volume": "86439470"
    },
    {
      "date": "2025-06-26",
      "open": "47.055",
      "high": "49.52",
      "low": "46.07",
      "close": "49.27",
      "volume": "72397640"
    },
    {
      "date": "2025-06-27",
      "open": "49.48",
      "high": "49.97",
      "low": "46.861",
      "close": "47.58",
      "volume": "53757340"
    },
    {
      "date": "2025-06-30",
      "open": "48.70",
      "high": "50.55",
      "low": "48.23",
      "close": "49.01",
      "volume": "49238050"
    },
    {
      "date": "2025-07-01",
      "open": "48.24",
      "high": "48.67",
      "low": "46.37",
      "close": "47.20",
      "volume": "42243090"
    },
    {
      "date": "2025-07-02",
      "open": "47.19",
      "high": "48.88",
      "low": "47.07",
      "close": "48.74",
      "volume": "27703150"
    },
    {
      "date": "2025-07-03",
      "open": "49.23",
      "high": "49.63",
      "low": "48.42",
      "close": "48.56",
      "volume": "18665580"
    },
    {
      "date": "2025-07-07",
      "open": "48.23",
      "high": "48.35",
      "low": "46.22",
      "close": "47.11",
      "volume": "33006690"
    },
    {
      "date": "2025-07-08",
      "open": "47.44",
      "high": "49.255",
      "low": "47.36",
      "close": "49.11",
      "volume": "29002560"
    },
    {
      "date": "2025-07-09",
      "open": "48.745",
      "high": "50.20",
      "low": "48.37",
      "close": "50.02",
      "volume": "35063580"
    },
    {
      "date": "2025-07-10",
      "open": "50.80",
      "high": "51.70",
      "low": "49.68",
      "close": "50.36",
      "volume": "33264400"
    },
    {
      "date": "2025-07-11",
      "open": "49.755",
      "high": "50.26",
      "low": "49.08",
      "close": "49.24",
      "volume": "24861380"
    },
    {
      "date": "2025-07-14",
      "open": "49.24",
      "high": "50.66",
      "low": "48.78",
      "close": "49.73",
      "volume": "25603020"
    },
    {
      "date": "2025-07-15",
      "open": "51.865",
      "high": "54.20",
      "low": "51.53",
      "close": "53.17",
      "volume": "62012770"
    },
    {
      "date": "2025-07-16",
      "open": "53.045",
      "high": "53.2889",
      "low": "51.42",
      "close": "53.22",
      "volume": "30066060"
    },
    {
      "date": "2025-07-17",
      "open": "53.51",
      "high": "54.15",
      "low": "52.61",
      "close": "52.75",
      "volume": "31534550"
    },
    {
      "date": "2025-07-18",
      "open": "53.325",
      "high": "53.87",
      "low": "51.27",
      "close": "51.77",
      "volume": "31842400"
    },
    {
      "date": "2025-07-21",
      "open": "52.69",
      "high": "53.98",
      "low": "51.40",
      "close": "51.50",
      "volume": "38140230"
    },
    {
      "date": "2025-07-22",
      "open": "51.84",
      "high": "51.86",
      "low": "48.85",
      "close": "49.86",
      "volume": "31829290"
    },
    {
      "date": "2025-07-23",
      "open": "50.70",
      "high": "52.16",
      "low": "50.58",
      "close": "51.70",
      "volume": "25249630"
    },
    {
      "date": "2025-07-24",
      "open": "51.815",
      "high": "53.35",
      "low": "51.33",
      "close": "52.52",
      "volume": "37679320"
    },
    {
      "date": "2025-07-25",
      "open": "52.15",
      "high": "54.515",
      "low": "51.62",
      "close": "54.47",
      "volume": "34308420"
    },
    {
      "date": "2025-07-28",
      "open": "55.81",
      "high": "60.08",
      "low": "55.30",
      "close": "60.05",
      "volume": "72578840"
    },
    {
      "date": "2025-07-29",
      "open": "59.73",
      "high": "61.48",
      "low": "58.15",
      "close": "58.63",
      "volume": "57488300"
    },
    {
      "date": "2025-07-30",
      "open": "59.56",
      "high": "62.28",
      "low": "59.0201",
      "close": "60.71",
      "volume": "53032930"
    },
    {
      "date": "2025-07-31",
      "open": "62.11",
      "high": "62.358",
      "low": "58.46",
      "close": "58.97",
      "volume": "46751850"
    },
    {
      "date": "2025-08-01",
      "open": "57.11",
      "high": "58.05",
      "low": "55.07",
      "close": "56.64",
      "volume": "40840310"
    },
    {
      "date": "2025-08-04",
      "open": "58.155",
      "high": "59.19",
      "low": "57.62",
      "close": "58.23",
      "volume": "32743630"
    },
    {
      "date": "2025-08-05",
      "open": "58.81",
      "high": "59.40",
      "low": "56.79",
      "close": "57.26",
      "volume": "49970610"
    },
    {
      "date": "2025-08-06",
      "open": "47.33",
      "high": "48.13",
      "low": "44.83",
      "close": "46.79",
      "volume": "115217900"
    },
    {
      "date": "2025-08-07",
      "open": "47.15",
      "high": "48.82",
      "low": "46.57",
      "close": "46.67",
      "volume": "43942160"
    },
    {
      "date": "2025-08-08",
      "open": "46.91",
      "high": "47.37",
      "low": "44.53",
      "close": "44.60",
      "volume": "43796790"
    },
    {
      "date": "2025-08-11",
      "open": "45.075",
      "high": "46.48",
      "low": "44.98",
      "close": "45.20",
      "volume": "31865890"
    },
    {
      "date": "2025-08-12",
      "open": "45.665",
      "high": "46.60",
      "low": "44.80",
      "close": "46.43",
      "volume": "30437800"
    },
    {
      "date": "2025-08-13",
      "open": "46.43",
      "high": "46.64",
      "low": "45.56",
      "close": "46.07",
      "volume": "26004350"
    },
    {
      "date": "2025-08-14",
      "open": "45.35",
      "high": "45.6682",
      "low": "44.67",
      "close": "45.49",
      "volume": "22948720"
    },
    {
      "date": "2025-08-15",
      "open": "45.255",
      "high": "45.57",
      "low": "44.16",
      "close": "45.37",
      "volume": "27407550"
    },
    {
      "date": "2025-08-18",
      "open": "45.28",
      "high": "46.64",
      "low": "45.1807",
      "close": "45.86",
      "volume": "22586450"
    },
    {
      "date": "2025-08-19",
      "open": "45.85",
      "high": "45.85",
      "low": "43.17",
      "close": "43.24",
      "volume": "30319220"
    },
    {
      "date": "2025-08-20",
      "open": "43.30",
      "high": "43.47",
      "low": "41.31",
      "close": "42.61",
      "volume": "31496650"
    },
    {
      "date": "2025-08-21",
      "open": "42.595",
      "high": "42.955",
      "low": "41.82",
      "close": "42.31",
      "volume": "16552120"
    },
    {
      "date": "2025-08-22",
      "open": "41.65",
      "high": "44.10",
      "low": "41.63",
      "close": "43.88",
      "volume": "24089060"
    },
    {
      "date": "2025-08-25",
      "open": "43.60",
      "high": "44.93",
      "low": "43.28",
      "close": "44.07",
      "volume": "18782030"
    },
    {
      "date": "2025-08-26",
      "open": "44.06",
      "high": "44.39",
      "low": "43.635",
      "close": "44.36",
      "volume": "18168180"
    },
    {
      "date": "2025-08-27",
      "open": "44.37",
      "high": "45.01",
      "low": "43.87",
      "close": "44.76",
      "volume": "18925090"
    },
    {
      "date": "2025-08-28",
      "open": "44.82",
      "high": "45.34",
      "low": "43.91",
      "close": "43.97",
      "volume": "22120090"
    },
    {
      "date": "2025-08-29",
      "open": "42.80",
      "high": "42.86",
      "low": "41.44",
      "close": "41.54",
      "volume": "36835950"
    },
    {
      "date": "2025-09-02",
      "open": "40.025",
      "high": "40.86",
      "low": "39.56",
      "close": "40.78",
      "volume": "29924320"
    },
    {
      "date": "2025-09-03",
      "open": "40.90",
      "high": "40.9799",
      "low": "39.7735",
      "close": "40.10",
      "volume": "20472790"
    },
    {
      "date": "2025-09-04",
      "open": "40.28",
      "high": "40.80",
      "low": "39.75",
      "close": "40.70",
      "volume": "22479420"
    },
    {
      "date": "2025-09-05",
      "open": "40.985",
      "high": "41.18",
      "low": "39.74",
      "close": "40.41",
      "volume": "21771670"
    },
    {
      "date": "2025-09-08",
      "open": "40.895",
      "high": "41.12",
      "low": "39.89",
      "close": "40.04",
      "volume": "19033320"
    },
    {
      "date": "2025-09-09",
      "open": "40.24",
      "high": "43.00",
      "low": "40.165",
      "close": "42.92",
      "volume": "37458970"
    },
    {
      "date": "2025-09-10",
      "open": "44.00",
      "high": "45.57",
      "low": "43.333",
      "close": "43.91",
      "volume": "40876010"
    },
    {
      "date": "2025-09-11",
      "open": "44.29",
      "high": "44.51",
      "low": "43.46",
      "close": "43.95",
      "volume": "24437710"
    },
    {
      "date": "2025-09-12",
      "open": "46.56",
      "high": "47.00",
      "low": "44.63",
      "close": "45.00",
      "volume": "38138270"
    },
    {
      "date": "2025-09-15",
      "open": "45.23",
      "high": "45.77",
      "low": "44.20",
      "close": "45.38",
      "volume": "22441790"
    },
    {
      "date": "2025-09-16",
      "open": "45.545",
      "high": "45.82",
      "low": "44.50",
      "close": "44.91",
      "volume": "18139180"
    },
    {
      "date": "2025-09-17",
      "open": "44.595",
      "high": "45.40",
      "low": "43.69",
      "close": "44.90",
      "volume": "22589250"
    },
    {
      "date": "2025-09-18",
      "open": "45.42",
      "high": "46.33",
      "low": "44.54",
      "close": "45.94",
      "volume": "26315800"
    },
    {
      "date": "2025-09-19",
      "open": "46.00",
      "high": "46.52",
      "low": "45.445",
      "close": "45.81",
      "volume": "28688360"
    },
    {
      "date": "2025-09-22",
      "open": "45.395",
      "high": "48.53",
      "low": "45.17",
      "close": "46.87",
      "volume": "39930640"
    },
    {
      "date": "2025-09-23",
      "open": "47.39",
      "high": "47.70",
      "low": "45.86",
      "close": "46.99",
      "volume": "27042450"
    },
    {
      "date": "2025-09-24",
      "open": "47.23",
      "high": "48.15",
      "low": "46.17",
      "close": "46.20",
      "volume": "24991320"
    },
    {
      "date": "2025-09-25",
      "open": "45.06",
      "high": "47.16",
      "low": "44.20",
      "close": "46.24",
      "volume": "24372210"
    },
    {
      "date": "2025-09-26",
      "open": "45.64",
      "high": "45.97",
      "low": "44.40",
      "close": "45.82",
      "volume": "22879400"
    },
    {
      "date": "2025-09-29",
      "open": "46.28",
      "high": "47.38",
      "low": "45.94",
      "close": "46.36",
      "volume": "25012580"
    },
    {
      "date": "2025-09-30",
      "open": "46.215",
      "high": "48.20",
      "low": "46.1967",
      "close": "47.94",
      "volume": "32168460"
    },
    {
      "date": "2025-10-01",
      "open": "47.57",
      "high": "52.48",
      "low": "47.36",
      "close": "52.39",
      "volume": "48357220"
    },
    {
      "date": "2025-10-02",
      "open": "52.445",
      "high": "52.93",
      "low": "51.06",
      "close": "52.50",
      "volume": "32744410"
    },
    {
      "date": "2025-10-03",
      "open": "52.74",
      "high": "53.51",
      "low": "50.80",
      "close": "51.96",
      "volume": "32220400"
    },
    {
      "date": "2025-10-06",
      "open": "54.08",
      "high": "56.1135",
      "low": "53.96",
      "close": "54.62",
      "volume": "40241630"
    },
    {
      "date": "2025-10-07",
      "open": "56.26",
      "high": "57.48",
      "low": "53.60",
      "close": "55.07",
      "volume": "37885890"
    },
    {
      "date": "2025-10-08",
      "open": "55.27",
      "high": "58.69",
      "low": "54.58",
      "close": "58.68",
      "volume": "45151410"
    },
    {
      "date": "2025-10-09",
      "open": "57.63",
      "high": "58.78",
      "low": "57.258",
      "close": "57.98",
      "volume": "29801490"
    },
    {
      "date": "2025-10-10",
      "open": "58.24",
      "high": "58.51",
      "low": "52.56",
      "close": "52.86",
      "volume": "45087760"
    },
    {
      "date": "2025-10-13",
      "open": "54.805",
      "high": "55.65",
      "low": "54.02",
      "close": "54.75",
      "volume": "24588860"
    },
    {
      "date": "2025-10-14",
      "open": "54.13",
      "high": "55.21",
      "low": "52.98",
      "close": "53.11",
      "volume": "19789130"
    },
    {
      "date": "2025-10-15",
      "open": "54.50",
      "high": "55.0699",
      "low": "52.86",
      "close": "53.94",
      "volume": "16646030"
    },
    {
      "date": "2025-10-16",
      "open": "54.00",
      "high": "56.225",
      "low": "53.27",
      "close": "53.84",
      "volume": "24656550"
    },
    {
      "date": "2025-10-17",
      "open": "53.065",
      "high": "53.63",
      "low": "51.62",
      "close": "52.18",
      "volume": "20681850"
    },
    {
      "date": "2025-10-20",
      "open": "55.04",
      "high": "56.60",
      "low": "54.60",
      "close": "55.04",
      "volume": "45553310"
    },
    {
      "date": "2025-10-21",
      "open": "55.16",
      "high": "55.3499",
      "low": "53.91",
      "close": "54.82",
      "volume": "29016460"
    },
    {
      "date": "2025-10-22",
      "open": "54.49",
      "high": "54.53",
      "low": "50.03",
      "close": "52.50",
      "volume": "34326250"
    },
    {
      "date": "2025-10-23",
      "open": "51.73",
      "high": "51.84",
      "low": "47.38",
      "close": "47.92",
      "volume": "57175670"
    },
    {
      "date": "2025-10-24",
      "open": "48.875",
      "high": "49.64",
      "low": "48.21",
      "close": "48.29",
      "volume": "25206610"
    },
    {
      "date": "2025-10-27",
      "open": "49.72",
      "high": "51.625",
      "low": "49.72",
      "close": "51.57",
      "volume": "27434470"
    },
    {
      "date": "2025-10-28",
      "open": "51.665",
      "high": "54.03",
      "low": "51.37",
      "close": "52.36",
      "volume": "28064410"
    },
    {
      "date": "2025-10-29",
      "open": "53.80",
      "high": "54.08",
      "low": "51.56",
      "close": "52.69",
      "volume": "25028520"
    },
    {
      "date": "2025-10-30",
      "open": "51.90",
      "high": "52.32",
      "low": "50.3348",
      "close": "50.37",
      "volume": "17736570"
    },
    {
      "date": "2025-10-31",
      "open": "51.39",
      "high": "52.99",
      "low": "50.80",
      "close": "51.96",
      "volume": "19822790"
    },
    {
      "date": "2025-11-03",
      "open": "52.87",
      "high": "53.01",
      "low": "50.55",
      "close": "50.75",
      "volume": "23811290"
    },
    {
      "date": "2025-11-04",
      "open": "48.625",
      "high": "49.43",
      "low": "46.86",
      "close": "47.40",
      "volume": "37973480"
    },
    {
      "date": "2025-11-05",
      "open": "44.975",
      "high": "46.34",
      "low": "42.02",
      "close": "42.03",
      "volume": "61413580"
    },
    {
      "date": "2025-11-06",
      "open": "42.50",
      "high": "42.8201",
      "low": "40.30",
      "close": "40.335",
      "volume": "32092130"
    },
    {
      "date": "2025-11-07",
      "open": "39.845",
      "high": "40.09",
      "low": "38.135",
      "close": "39.76",
      "volume": "32960240"
    },
    {
      "date": "2025-11-10",
      "open": "41.455",
      "high": "41.63",
      "low": "39.90",
      "close": "40.19",
      "volume": "26396730"
    },
    {
      "date": "2025-11-11",
      "open": "39.99",
      "high": "39.99",
      "low": "38.58",
      "close": "38.82",
      "volume": "21707770"
    },
    {
      "date": "2025-11-12",
      "open": "39.19",
      "high": "39.45",
      "low": "37.5725",
      "close": "37.91",
      "volume": "24749670"
    },
    {
      "date": "2025-11-13",
      "open": "37.76",
      "high": "37.80",
      "low": "34.78",
      "close": "35.09",
      "volume": "37471530"
    },
    {
      "date": "2025-11-14",
      "open": "34.235",
      "high": "37.35",
      "low": "33.69",
      "close": "36.42",
      "volume": "37325150"
    },
    {
      "date": "2025-11-17",
      "open": "35.58",
      "high": "35.82",
      "low": "33.635",
      "close": "34.10",
      "volume": "32689530"
    },
    {
      "date": "2025-11-18",
      "open": "34.31",
      "high": "35.78",
      "low": "33.55",
      "close": "34.90",
      "volume": "28024910"
    },
    {
      "date": "2025-11-19",
      "open": "34.55",
      "high": "34.9661",
      "low": "33.20",
      "close": "33.73",
      "volume": "28892790"
    },
    {
      "date": "2025-11-20",
      "open": "35.53",
      "high": "35.54",
      "low": "31.445",
      "close": "31.56",
      "volume": "37801480"
    },
    {
      "date": "2025-11-21",
      "open": "32.14",
      "high": "32.57",
      "low": "31.03",
      "close": "32.19",
      "volume": "28321160"
    },
    {
      "date": "2025-11-24",
      "open": "32.39",
      "high": "33.54",
      "low": "31.98",
      "close": "33.32",
      "volume": "27885140"
    },
    {
      "date": "2025-11-25",
      "open": "32.16",
      "high": "32.63",
      "low": "31.17",
      "close": "32.48",
      "volume": "22199790"
    },
    {
      "date": "2025-11-26",
      "open": "33.19",
      "high": "33.42",
      "low": "32.45",
      "close": "32.83",
      "volume": "21642420"
    },
    {
      "date": "2025-11-28",
      "open": "33.33",
      "high": "33.86",
      "low": "32.88",
      "close": "33.85",
      "volume": "10755850"
    },
    {
      "date": "2025-12-01",
      "open": "33.37",
      "high": "33.95",
      "low": "32.57",
      "close": "33.41",
      "volume": "20952350"
    },
    {
      "date": "2025-12-02",
      "open": "33.59",
      "high": "34.33",
      "low": "32.89",
      "close": "32.92",
      "volume": "19434000"
    },
    {
      "date": "2025-12-03",
      "open": "33.00",
      "high": "33.705",
      "low": "32.6698",
      "close": "33.68",
      "volume": "16253150"
    },
    {
      "date": "2025-12-04",
      "open": "33.50",
      "high": "34.41",
      "low": "33.08",
      "close": "34.23",
      "volume": "17205730"
    },
    {
      "date": "2025-12-05",
      "open": "33.845",
      "high": "34.79",
      "low": "33.45",
      "close": "34.69",
      "volume": "19415330"
    },
    {
      "date": "2025-12-08",
      "open": "35.15",
      "high": "35.88",
      "low": "34.7201",
      "close": "35.37",
      "volume": "21290280"
    },
    {
      "date": "2025-12-09",
      "open": "35.47",
      "high": "35.50",
      "low": "34.58",
      "close": "35.02",
      "volume": "17512950"
    },
    {
      "date": "2025-12-10",
      "open": "34.97",
      "high": "35.1299",
      "low": "34.18",
      "close": "34.90",
      "volume": "17615750"
    },
    {
      "date": "2025-12-11",
      "open": "34.15",
      "high": "34.16",
      "low": "32.905",
      "close": "34.02",
      "volume": "23178870"
    },
    {
      "date": "2025-12-12",
      "open": "33.745",
      "high": "34.60",
      "low": "32.23",
      "close": "32.33",
      "volume": "22435070"
    },
    {
      "date": "2025-12-15",
      "open": "32.80",
      "high": "32.86",
      "low": "31.24",
      "close": "31.37",
      "volume": "18470600"
    },
    {
      "date": "2025-12-16",
      "open": "31.30",
      "high": "31.91",
      "low": "30.95",
      "close": "31.66",
      "volume": "20835780"
    },
    {
      "date": "2025-12-17",
      "open": "31.49",
      "high": "31.91",
      "low": "29.835",
      "close": "29.84",
      "volume": "24797180"
    },
    {
      "date": "2025-12-18",
      "open": "30.705",
      "high": "30.91",
      "low": "29.095",
      "close": "29.37",
      "volume": "25658730"
    },
    {
      "date": "2025-12-19",
      "open": "29.59",
      "high": "31.24",
      "low": "29.59",
      "close": "31.11",
      "volume": "39854150"
    },
    {
      "date": "2025-12-22",
      "open": "31.17",
      "high": "31.69",
      "low": "30.87",
      "close": "31.07",
      "volume": "21470420"
    },
    {
      "date": "2025-12-23",
      "open": "30.94",
      "high": "31.11",
      "low": "30.265",
      "close": "30.76",
      "volume": "18146690"
    },
    {
      "date": "2025-12-24",
      "open": "30.65",
      "high": "30.80",
      "low": "30.34",
      "close": "30.55",
      "volume": "6805570"
    },
    {
      "date": "2025-12-26",
      "open": "30.64",
      "high": "30.845",
      "low": "30.14",
      "close": "30.64",
      "volume": "14262720"
    },
    {
      "date": "2025-12-29",
      "open": "30.07",
      "high": "31.14",
      "low": "29.94",
      "close": "30.08",
      "volume": "19595370"
    },
    {
      "date": "2025-12-30",
      "open": "30.36",
      "high": "30.36",
      "low": "29.64",
      "close": "29.65",
      "volume": "21568250"
    },
    {
      "date": "2025-12-31",
      "open": "29.71",
      "high": "29.87",
      "low": "29.02",
      "close": "29.27",
      "volume": "24844990"
    },
    {
      "date": "2026-01-02",
      "open": "29.96",
      "high": "31.40",
      "low": "29.93",
      "close": "30.96",
      "volume": "30675090"
    },
    {
      "date": "2026-01-05",
      "open": "31.68",
      "high": "32.04",
      "low": "29.98",
      "close": "30.07",
      "volume": "38591800"
    },
    {
      "date": "2026-01-06",
      "open": "30.645",
      "high": "30.66",
      "low": "29.43",
      "close": "30.54",
      "volume": "29127520"
    },
    {
      "date": "2026-01-07",
      "open": "30.625",
      "high": "30.6299",
      "low": "29.78",
      "close": "30.01",
      "volume": "22808170"
    },
    {
      "date": "2026-01-08",
      "open": "30.04",
      "high": "30.06",
      "low": "29.21",
      "close": "29.90",
      "volume": "21598190"
    },
    {
      "date": "2026-01-09",
      "open": "30.03",
      "high": "31.025",
      "low": "29.55",
      "close": "30.16",
      "volume": "27159840"
    },
    {
      "date": "2026-01-12",
      "open": "29.93",
      "high": "30.535",
      "low": "29.765",
      "close": "30.12",
      "volume": "24840610"
    },
    {
      "date": "2026-01-13",
      "open": "29.89",
      "high": "29.89",
      "low": "27.80",
      "close": "28.60",
      "volume": "52519660"
    },
    {
      "date": "2026-01-14",
      "open": "28.26",
      "high": "28.755",
      "low": "27.75",
      "close": "28.27",
      "volume": "25019240"
    },
    {
      "date": "2026-01-15",
      "open": "28.71",
      "high": "29.855",
      "low": "28.57",
      "close": "29.42",
      "volume": "33266310"
    },
    {
      "date": "2026-01-16",
      "open": "29.72",
      "high": "32.98",
      "low": "29.60",
      "close": "32.64",
      "volume": "79038200"
    },
    {
      "date": "2026-01-20",
      "open": "31.21",
      "high": "31.725",
      "low": "30.22",
      "close": "31.41",
      "volume": "39742100"
    },
    {
      "date": "2026-01-21",
      "open": "31.655",
      "high": "32.68",
      "low": "30.96",
      "close": "32.24",
      "volume": "37885070"
    },
    {
      "date": "2026-01-22",
      "open": "33.00",
      "high": "33.485",
      "low": "32.37",
      "close": "32.45",
      "volume": "29917820"
    },
    {
      "date": "2026-01-23",
      "open": "33.55",
      "high": "33.635",
      "low": "31.325",
      "close": "31.70",
      "volume": "34482350"
    },
    {
      "date": "2026-01-26",
      "open": "31.48",
      "high": "31.55",
      "low": "30.66",
      "close": "30.80",
      "volume": "19400440"
    },
    {
      "date": "2026-01-27",
      "open": "30.83",
      "high": "31.29",
      "low": "29.90",
      "close": "31.20",
      "volume": "20774560"
    },
    {
      "date": "2026-01-28",
      "open": "31.59",
      "high": "32.33",
      "low": "30.97",
      "close": "31.21",
      "volume": "24239910"
    },
    {
      "date": "2026-01-29",
      "open": "30.72",
      "high": "30.76",
      "low": "29.14",
      "close": "30.12",
      "volume": "28135470"
    },
    {
      "date": "2026-01-30",
      "open": "30.19",
      "high": "30.37",
      "low": "28.8998",
      "close": "29.11",
      "volume": "24089620"
    },
    {
      "date": "2026-02-02",
      "open": "29.03",
      "high": "30.96",
      "low": "28.80",
      "close": "29.71",
      "volume": "26817000"
    },
    {
      "date": "2026-02-03",
      "open": "30.00",
      "high": "30.17",
      "low": "28.64",
      "close": "29.67",
      "volume": "42513870"
    },
    {
      "date": "2026-02-04",
      "open": "32.95",
      "high": "34.94",
      "low": "31.70",
      "close": "33.76",
      "volume": "115558200"
    },
    {
      "date": "2026-02-05",
      "open": "33.015",
      "high": "33.49",
      "low": "29.37",
      "close": "30.85",
      "volume": "60313980"
    },
    {
      "date": "2026-02-06",
      "open": "31.835",
      "high": "34.70",
      "low": "31.22",
      "close": "34.38",
      "volume": "49279810"
    },
    {
      "date": "2026-02-09",
      "open": "33.21",
      "high": "33.905",
      "low": "32.65",
      "close": "33.53",
      "volume": "32251890"
    },
    {
      "date": "2026-02-10",
      "open": "33.85",
      "high": "34.39",
      "low": "33.01",
      "close": "33.33",
      "volume": "24777530"
    },
    {
      "date": "2026-02-11",
      "open": "33.89",
      "high": "33.91",
      "low": "31.635",
      "close": "32.04",
      "volume": "24547160"
    },
    {
      "date": "2026-02-12",
      "open": "32.185",
      "high": "32.32",
      "low": "30.42",
      "close": "30.43",
      "volume": "25527940"
    },
    {
      "date": "2026-02-13",
      "open": "30.64",
      "high": "31.22",
      "low": "30.26",
      "close": "30.54",
      "volume": "21660680"
    },
    {
      "date": "2026-02-17",
      "open": "30.305",
      "high": "30.75",
      "low": "29.58",
      "close": "30.11",
      "volume": "20377350"
    },
    {
      "date": "2026-02-18",
      "open": "30.20",
      "high": "30.415",
      "low": "29.35",
      "close": "29.71",
      "volume": "16814720"
    },
    {
      "date": "2026-02-19",
      "open": "31.25",
      "high": "32.20",
      "low": "30.99",
      "close": "32.16",
      "volume": "42320070"
    },
    {
      "date": "2026-02-20",
      "open": "31.415",
      "high": "32.91",
      "low": "31.415",
      "close": "32.42",
      "volume": "26058940"
    },
    {
      "date": "2026-02-23",
      "open": "31.76",
      "high": "32.09",
      "low": "30.565",
      "close": "30.71",
      "volume": "21437210"
    },
    {
      "date": "2026-02-24",
      "open": "31.05",
      "high": "31.37",
      "low": "30.29",
      "close": "31.13",
      "volume": "17982580"
    },
    {
      "date": "2026-02-25",
      "open": "31.47",
      "high": "33.855",
      "low": "31.46",
      "close": "33.60",
      "volume": "32402870"
    },
    {
      "date": "2026-02-26",
      "open": "33.22",
      "high": "33.45",
      "low": "31.16",
      "close": "32.28",
      "volume": "28496120"
    },
    {
      "date": "2026-02-27",
      "open": "31.86",
      "high": "33.04",
      "low": "31.38",
      "close": "32.39",
      "volume": "27204820"
    },
    {
      "date": "2026-03-02",
      "open": "30.90",
      "high": "31.975",
      "low": "30.55",
      "close": "31.83",
      "volume": "28730020"
    },
    {
      "date": "2026-03-03",
      "open": "30.89",
      "high": "31.33",
      "low": "29.6803",
      "close": "30.68",
      "volume": "26566020"
    },
    {
      "date": "2026-03-04",
      "open": "30.96",
      "high": "32.96",
      "low": "30.85",
      "close": "32.65",
      "volume": "31472440"
    },
    {
      "date": "2026-03-05",
      "open": "32.315",
      "high": "33.51",
      "low": "31.47",
      "close": "32.24",
      "volume": "26932480"
    },
    {
      "date": "2026-03-06",
      "open": "31.44",
      "high": "32.41",
      "low": "31.115",
      "close": "31.31",
      "volume": "21134590"
    },
    {
      "date": "2026-03-09",
      "open": "30.70",
      "high": "32.16",
      "low": "29.85",
      "close": "31.98",
      "volume": "27705330"
    },
    {
      "date": "2026-03-10",
      "open": "31.85",
      "high": "32.38",
      "low": "31.555",
      "close": "31.79",
      "volume": "19233130"
    },
    {
      "date": "2026-03-11",
      "open": "32.51",
      "high": "33.07",
      "low": "31.55",
      "close": "31.79",
      "volume": "22009240"
    },
    {
      "date": "2026-03-12",
      "open": "31.66",
      "high": "31.81",
      "low": "30.80",
      "close": "30.90",
      "volume": "16569360"
    },
    {
      "date": "2026-03-13",
      "open": "31.04",
      "high": "31.225",
      "low": "30.22",
      "close": "30.75",
      "volume": "18279110"
    },
    {
      "date": "2026-03-16",
      "open": "31.50",
      "high": "32.43",
      "low": "30.92",
      "close": "31.86",
      "volume": "28823950"
    },
    {
      "date": "2026-03-17",
      "open": "31.955",
      "high": "32.811",
      "low": "31.48",
      "close": "31.51",
      "volume": "20833630"
    },
    {
      "date": "2026-03-18",
      "open": "31.32",
      "high": "31.675",
      "low": "30.325",
      "close": "30.35",
      "volume": "24360500"
    },
    {
      "date": "2026-03-19",
      "open": "30.00",
      "high": "31.52",
      "low": "29.79",
      "close": "30.79",
      "volume": "25754930"
    },
    {
      "date": "2026-03-20",
      "open": "22.52",
      "high": "23.095",
      "low": "20.35",
      "close": "20.53",
      "volume": "242958500"
    },
    {
      "date": "2026-03-23",
      "open": "20.31",
      "high": "22.14",
      "low": "19.48",
      "close": "21.58",
      "volume": "114269700"
    },
    {
      "date": "2026-03-24",
      "open": "21.30",
      "high": "22.56",
      "low": "20.99",
      "close": "22.23",
      "volume": "69821360"
    },
    {
      "date": "2026-03-25",
      "open": "22.63",
      "high": "24.19",
      "low": "22.57",
      "close": "24.05",
      "volume": "67917070"
    },
    {
      "date": "2026-03-26",
      "open": "23.32",
      "high": "23.74",
      "low": "21.86",
      "close": "22.21",
      "volume": "53777300"
    },
    {
      "date": "2026-03-27",
      "open": "22.21",
      "high": "22.36",
      "low": "21.38",
      "close": "21.97",
      "volume": "33020430"
    },
    {
      "date": "2026-03-30",
      "open": "22.18",
      "high": "22.25",
      "low": "20.71",
      "close": "21.06",
      "volume": "34074920"
    },
    {
      "date": "2026-03-31",
      "open": "21.39",
      "high": "22.80",
      "low": "21.34",
      "close": "22.77",
      "volume": "37631150"
    },
    {
      "date": "2026-04-01",
      "open": "22.87",
      "high": "23.365",
      "low": "22.35",
      "close": "22.51",
      "volume": "33420870"
    },
    {
      "date": "2026-04-02",
      "open": "21.98",
      "high": "23.335",
      "low": "21.87",
      "close": "23.22",
      "volume": "30446150"
    },
    {
      "date": "2026-04-06",
      "open": "23.07",
      "high": "23.46",
      "low": "22.03",
      "close": "22.05",
      "volume": "23564770"
    },
    {
      "date": "2026-04-07",
      "open": "22.00",
      "high": "22.69",
      "low": "21.79",
      "close": "22.67",
      "volume": "25328300"
    },
    {
      "date": "2026-04-08",
      "open": "23.99",
      "high": "24.18",
      "low": "22.86",
      "close": "23.37",
      "volume": "31894250"
    },
    {
      "date": "2026-04-09",
      "open": "23.39",
      "high": "23.95",
      "low": "23.09",
      "close": "23.22",
      "volume": "28653970"
    },
    {
      "date": "2026-04-10",
      "open": "23.64",
      "high": "25.545",
      "low": "23.64",
      "close": "25.26",
      "volume": "43565770"
    },
    {
      "date": "2026-04-13",
      "open": "25.06",
      "high": "25.99",
      "low": "24.45",
      "close": "25.97",
      "volume": "30023560"
    },
    {
      "date": "2026-04-14",
      "open": "27.00",
      "high": "27.795",
      "low": "26.50",
      "close": "27.20",
      "volume": "40885370"
    },
    {
      "date": "2026-04-15",
      "open": "27.73",
      "high": "27.93",
      "low": "26.95",
      "close": "27.29",
      "volume": "27816850"
    },
    {
      "date": "2026-04-16",
      "open": "27.58",
      "high": "28.72",
      "low": "26.67",
      "close": "28.40",
      "volume": "28966110"
    },
    {
      "date": "2026-04-17",
      "open": "29.06",
      "high": "29.13",
      "low": "28.18",
      "close": "28.56",
      "volume": "21872280"
    },
    {
      "date": "2026-04-20",
      "open": "28.07",
      "high": "28.88",
      "low": "27.71",
      "close": "28.81",
      "volume": "22593910"
    },
    {
      "date": "2026-04-21",
      "open": "29.085",
      "high": "29.9359",
      "low": "28.35",
      "close": "28.43",
      "volume": "29805190"
    },
    {
      "date": "2026-04-22",
      "open": "28.88",
      "high": "29.44",
      "low": "28.78",
      "close": "29.18",
      "volume": "24811770"
    },
    {
      "date": "2026-04-23",
      "open": "26.50",
      "high": "27.60",
      "low": "26.0607",
      "close": "26.75",
      "volume": "46874200"
    },
    {
      "date": "2026-04-24",
      "open": "27.53",
      "high": "29.485",
      "low": "27.28",
      "close": "29.08",
      "volume": "38559400"
    },
    {
      "date": "2026-04-27",
      "open": "28.825",
      "high": "29.49",
      "low": "27.46",
      "close": "27.85",
      "volume": "28746050"
    },
    {
      "date": "2026-04-28",
      "open": "27.00",
      "high": "27.64",
      "low": "26.51",
      "close": "27.25",
      "volume": "23282200"
    },
    {
      "date": "2026-04-29",
      "open": "27.028",
      "high": "27.09",
      "low": "25.46",
      "close": "26.32",
      "volume": "26097140"
    },
    {
      "date": "2026-04-30",
      "open": "26.91",
      "high": "27.515",
      "low": "26.35",
      "close": "27.40",
      "volume": "21028130"
    },
    {
      "date": "2026-05-01",
      "open": "27.64",
      "high": "28.30",
      "low": "26.875",
      "close": "27.09",
      "volume": "25043920"
    },
    {
      "date": "2026-05-04",
      "open": "27.49",
      "high": "28.50",
      "low": "27.34",
      "close": "27.92",
      "volume": "29340520"
    },
    {
      "date": "2026-05-05",
      "open": "28.25",
      "high": "28.29",
      "low": "27.42",
      "close": "27.83",
      "volume": "55291270"
    },
    {
      "date": "2026-05-06",
      "open": "31.44",
      "high": "34.71",
      "low": "31.12",
      "close": "34.66",
      "volume": "127295700"
    },
    {
      "date": "2026-05-07",
      "open": "34.005",
      "high": "35.58",
      "low": "32.92",
      "close": "33.62",
      "volume": "61495300"
    },
    {
      "date": "2026-05-08",
      "open": "33.33",
      "high": "35.64",
      "low": "32.30",
      "close": "35.37",
      "volume": "50774250"
    },
    {
      "date": "2026-05-11",
      "open": "35.07",
      "high": "36.37",
      "low": "33.44",
      "close": "33.52",
      "volume": "39601090"
    },
    {
      "date": "2026-05-12",
      "open": "33.04",
      "high": "33.48",
      "low": "31.24",
      "close": "32.79",
      "volume": "35190080"
    },
    {
      "date": "2026-05-13",
      "open": "32.90",
      "high": "33.01",
      "low": "31.775",
      "close": "32.00",
      "volume": "25441550"
    },
    {
      "date": "2026-05-14",
      "open": "32.02",
      "high": "33.81",
      "low": "31.52",
      "close": "33.03",
      "volume": "32397640"
    },
    {
      "date": "2026-05-15",
      "open": "31.60",
      "high": "31.96",
      "low": "30.64",
      "close": "31.04",
      "volume": "27358950"
    },
    {
      "date": "2026-05-18",
      "open": "31.22",
      "high": "31.30",
      "low": "29.52",
      "close": "30.85",
      "volume": "26671790"
    },
    {
      "date": "2026-05-19",
      "open": "30.27",
      "high": "31.345",
      "low": "29.465",
      "close": "30.56",
      "volume": "23166920"
    },
    {
      "date": "2026-05-20",
      "open": "31.09",
      "high": "33.96",
      "low": "30.87",
      "close": "33.46",
      "volume": "38110970"
    },
    {
      "date": "2026-05-21",
      "open": "32.95",
      "high": "33.7999",
      "low": "32.26",
      "close": "33.46",
      "volume": "28075550"
    },
    {
      "date": "2026-05-22",
      "open": "33.80",
      "high": "35.935",
      "low": "33.68",
      "close": "35.58",
      "volume": "39440980"
    },
    {
      "date": "2026-05-26",
      "open": "36.00",
      "high": "37.91",
      "low": "35.4347",
      "close": "37.10",
      "volume": "43168970"
    },
    {
      "date": "2026-05-27",
      "open": "38.29",
      "high": "38.815",
      "low": "36.76",
      "close": "38.19",
      "volume": "35757990"
    },
    {
      "date": "2026-05-28",
      "open": "38.00",
      "high": "43.55",
      "low": "37.61",
      "close": "41.30",
      "volume": "74574060"
    },
    {
      "date": "2026-05-29",
      "open": "44.50",
      "high": "48.34",
      "low": "44.17",
      "close": "46.09",
      "volume": "93235110"
    },
    {
      "date": "2026-06-01",
      "open": "45.80",
      "high": "48.08",
      "low": "45.655",
      "close": "46.88",
      "volume": "50422430"
    },
    {
      "date": "2026-06-02",
      "open": "48.76",
      "high": "51.40",
      "low": "48.56",
      "close": "50.17",
      "volume": "54883660"
    },
    {
      "date": "2026-06-03",
      "open": "49.47",
      "high": "50.02",
      "low": "45.66",
      "close": "47.42",
      "volume": "51041860"
    },
    {
      "date": "2026-06-04",
      "open": "45.235",
      "high": "47.84",
      "low": "45.21",
      "close": "46.90",
      "volume": "32738390"
    },
    {
      "date": "2026-06-05",
      "open": "45.00",
      "high": "45.2599",
      "low": "41.0401",
      "close": "41.64",
      "volume": "49259570"
    },
    {
      "date": "2026-06-08",
      "open": "43.81",
      "high": "44.735",
      "low": "42.18",
      "close": "43.99",
      "volume": "31631050"
    },
    {
      "date": "2026-06-09",
      "open": "44.90",
      "high": "44.95",
      "low": "38.04",
      "close": "40.64",
      "volume": "51851080"
    },
    {
      "date": "2026-06-10",
      "open": "35.60",
      "high": "36.51",
      "low": "29.14",
      "close": "29.27",
      "volume": "191345400"
    },
    {
      "date": "2026-06-11",
      "open": "29.30",
      "high": "32.05",
      "low": "28.61",
      "close": "31.97",
      "volume": "251249200"
    },
    {
      "date": "2026-06-12",
      "open": "30.76",
      "high": "31.81",
      "low": "29.45",
      "close": "30.46",
      "volume": "84854720"
    },
    {
      "date": "2026-06-15",
      "open": "31.73",
      "high": "32.07",
      "low": "30.722",
      "close": "30.85",
      "volume": "61776820"
    },
    {
      "date": "2026-06-16",
      "open": "30.69",
      "high": "30.75",
      "low": "29.12",
      "close": "29.22",
      "volume": "54280800"
    },
    {
      "date": "2026-06-17",
      "open": "29.765",
      "high": "29.84",
      "low": "27.71",
      "close": "27.78",
      "volume": "53631220"
    },
    {
      "date": "2026-06-18",
      "open": "28.44",
      "high": "30.91",
      "low": "28.28",
      "close": "30.66",
      "volume": "68325330"
    },
    {
      "date": "2026-06-22",
      "open": "32.33",
      "high": "36.80",
      "low": "32.27",
      "close": "35.46",
      "volume": "128512300"
    },
    {
      "date": "2026-06-23",
      "open": "33.25",
      "high": "34.41",
      "low": "32.805",
      "close": "33.32",
      "volume": "60658830"
    },
    {
      "date": "2026-06-24",
      "open": "33.45",
      "high": "33.98",
      "low": "31.3901",
      "close": "32.45",
      "volume": "51833510"
    },
    {
      "date": "2026-06-25",
      "open": "33.34",
      "high": "33.68",
      "low": "31.3594",
      "close": "31.68",
      "volume": "46185590"
    },
    {
      "date": "2026-06-26",
      "open": "30.965",
      "high": "31.71",
      "low": "30.28",
      "close": "30.63",
      "volume": "48554540"
    },
    {
      "date": "2026-06-29",
      "open": "31.00",
      "high": "31.22",
      "low": "27.75",
      "close": "28.15",
      "volume": "91157910"
    },
    {
      "date": "2026-06-30",
      "open": "28.42",
      "high": "29.91",
      "low": "28.17",
      "close": "29.33",
      "volume": "56264040"
    },
    {
      "date": "2026-07-01",
      "open": "28.28",
      "high": "28.63",
      "low": "27.48",
      "close": "27.65",
      "volume": "52034240"
    },
    {
      "date": "2026-07-02",
      "open": "28.05",
      "high": "29.215",
      "low": "26.695",
      "close": "27.22",
      "volume": "42867500"
    },
    {
      "date": "2026-07-06",
      "open": "27.50",
      "high": "27.74",
      "low": "26.74",
      "close": "27.19",
      "volume": "30951850"
    },
    {
      "date": "2026-07-07",
      "open": "26.58",
      "high": "26.97",
      "low": "25.405",
      "close": "26.25",
      "volume": "38985410"
    },
    {
      "date": "2026-07-08",
      "open": "26.14",
      "high": "28.22",
      "low": "26.03",
      "close": "28.17",
      "volume": "37264440"
    },
    {
      "date": "2026-07-09",
      "open": "28.75",
      "high": "29.12",
      "low": "28.185",
      "close": "28.24",
      "volume": "33573060"
    },
    {
      "date": "2026-07-10",
      "open": "28.30",
      "high": "29.00",
      "low": "27.91",
      "close": "28.31",
      "volume": "25067110"
    },
    {
      "date": "2026-07-13",
      "open": "27.64",
      "high": "28.2399",
      "low": "27.215",
      "close": "27.66",
      "volume": "22796350"
    },
    {
      "date": "2026-07-14",
      "open": "27.96",
      "high": "28.13",
      "low": "27.32",
      "close": "27.65",
      "volume": "22413520"
    },
    {
      "date": "2026-07-15",
      "open": "28.11",
      "high": "28.35",
      "low": "26.1719",
      "close": "26.89",
      "volume": "25550560"
    },
    {
      "date": "2026-07-16",
      "open": "26.52",
      "high": "26.72",
      "low": "24.65",
      "close": "24.68",
      "volume": "36021900"
    },
    {
      "date": "2026-07-17",
      "open": "24.33",
      "high": "25.17",
      "low": "23.38",
      "close": "24.18",
      "volume": "32264800"
    },
    {
      "date": "2026-07-20",
      "open": "24.345",
      "high": "24.5399",
      "low": "23.772",
      "close": "23.83",
      "volume": "24919440"
    },
    {
      "date": "2026-07-21",
      "open": "24.40",
      "high": "25.54",
      "low": "24.33",
      "close": "25.50",
      "volume": "51156440"
    },
    {
      "date": "2026-07-22",
      "open": "28.89",
      "high": "32.2844",
      "low": "28.50",
      "close": "30.56",
      "volume": "163015100"
    },
    {
      "date": "2026-07-23",
      "open": "30.33",
      "high": "32.585",
      "low": "30.18",
      "close": "31.20",
      "volume": "86788870"
    },
    {
      "date": "2026-07-24",
      "open": "30.62",
      "high": "31.33",
      "low": "29.275",
      "close": "30.10",
      "volume": "49701580"
    },
    {
      "date": "2026-07-27",
      "open": "30.60",
      "high": "30.94",
      "low": "28.50",
      "close": "29.81",
      "volume": "35912280"
    },
    {
      "date": "2026-07-28",
      "open": "28.64",
      "high": "28.87",
      "low": "27.13",
      "close": "28.45",
      "volume": "36449750"
    },
    {
      "date": "2026-07-29",
      "open": "28.02",
      "high": "28.07",
      "low": "25.68",
      "close": "25.70",
      "volume": "40892230"
    },
    {
      "date": "2026-07-30",
      "open": "26.84",
      "high": "28.1699",
      "low": "26.6501",
      "close": "27.73",
      "volume": "38544950"
    },
    {
      "date": "2026-07-31",
      "open": "28.65",
      "high": "29.30",
      "low": "27.21",
      "close": "28.40",
      "volume": "34956060"
    },
    {
      "date": "2026-08-03",
      "open": "28.00",
      "high": "28.925",
      "low": "27.44",
      "close": "28.64",
      "volume": "24010920"
    },
    {
      "date": "2026-08-04",
      "open": "29.65",
      "high": "31.84",
      "low": "29.07",
      "close": "31.69",
      "volume": "56404630"
    },
    {
      "date": "2026-08-05",
      "open": "31.71",
      "high": "31.78",
      "low": "30.29",
      "close": "30.32",
      "volume": "35605040"
    }
  ]
}