{
  "source": "https://api.nasdaq.com/api/quote/VTRS/historical",
  "symbol": "VTRS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "14.058",
      "high": "14.26",
      "low": "13.90",
      "close": "14.25",
      "volume": "9497965"
    },
    {
      "date": "2021-08-09",
      "open": "14.67",
      "high": "15.17",
      "low": "14.43",
      "close": "15.10",
      "volume": "15511810"
    },
    {
      "date": "2021-08-10",
      "open": "15.049",
      "high": "15.25",
      "low": "14.765",
      "close": "15.11",
      "volume": "8887631"
    },
    {
      "date": "2021-08-11",
      "open": "15.16",
      "high": "15.16",
      "low": "14.75",
      "close": "14.82",
      "volume": "7793352"
    },
    {
      "date": "2021-08-12",
      "open": "14.87",
      "high": "15.065",
      "low": "14.74",
      "close": "14.95",
      "volume": "5585550"
    },
    {
      "date": "2021-08-13",
      "open": "14.97",
      "high": "15.05",
      "low": "14.85",
      "close": "14.95",
      "volume": "3650692"
    },
    {
      "date": "2021-08-16",
      "open": "14.92",
      "high": "15.00",
      "low": "14.7637",
      "close": "14.91",
      "volume": "3990238"
    },
    {
      "date": "2021-08-17",
      "open": "14.83",
      "high": "14.87",
      "low": "14.45",
      "close": "14.77",
      "volume": "5207801"
    },
    {
      "date": "2021-08-18",
      "open": "14.73",
      "high": "15.06",
      "low": "14.71",
      "close": "14.79",
      "volume": "7691535"
    },
    {
      "date": "2021-08-19",
      "open": "14.647",
      "high": "14.86",
      "low": "14.62",
      "close": "14.73",
      "volume": "6676482"
    },
    {
      "date": "2021-08-20",
      "open": "14.61",
      "high": "14.86",
      "low": "14.59",
      "close": "14.69",
      "volume": "7276904"
    },
    {
      "date": "2021-08-23",
      "open": "14.63",
      "high": "14.89",
      "low": "14.555",
      "close": "14.76",
      "volume": "7145155"
    },
    {
      "date": "2021-08-24",
      "open": "14.77",
      "high": "14.855",
      "low": "14.63",
      "close": "14.66",
      "volume": "6507648"
    },
    {
      "date": "2021-08-25",
      "open": "14.58",
      "high": "14.58",
      "low": "14.395",
      "close": "14.52",
      "volume": "5767486"
    },
    {
      "date": "2021-08-26",
      "open": "14.52",
      "high": "14.53",
      "low": "14.16",
      "close": "14.29",
      "volume": "5223048"
    },
    {
      "date": "2021-08-27",
      "open": "14.32",
      "high": "14.47",
      "low": "14.29",
      "close": "14.37",
      "volume": "5343947"
    },
    {
      "date": "2021-08-30",
      "open": "14.33",
      "high": "14.52",
      "low": "14.30",
      "close": "14.41",
      "volume": "6625852"
    },
    {
      "date": "2021-08-31",
      "open": "14.35",
      "high": "14.64",
      "low": "14.32",
      "close": "14.63",
      "volume": "10442640"
    },
    {
      "date": "2021-09-01",
      "open": "14.62",
      "high": "14.65",
      "low": "14.43",
      "close": "14.59",
      "volume": "19478200"
    },
    {
      "date": "2021-09-02",
      "open": "14.55",
      "high": "15.14",
      "low": "14.55",
      "close": "15.13",
      "volume": "6633448"
    },
    {
      "date": "2021-09-03",
      "open": "15.01",
      "high": "15.19",
      "low": "14.87",
      "close": "14.89",
      "volume": "5536361"
    },
    {
      "date": "2021-09-07",
      "open": "14.86",
      "high": "14.91",
      "low": "14.545",
      "close": "14.66",
      "volume": "5517652"
    },
    {
      "date": "2021-09-08",
      "open": "14.57",
      "high": "14.61",
      "low": "14.375",
      "close": "14.55",
      "volume": "4410300"
    },
    {
      "date": "2021-09-09",
      "open": "14.515",
      "high": "14.52",
      "low": "14.205",
      "close": "14.29",
      "volume": "7198038"
    },
    {
      "date": "2021-09-10",
      "open": "14.37",
      "high": "14.38",
      "low": "13.77",
      "close": "13.80",
      "volume": "10822490"
    },
    {
      "date": "2021-09-13",
      "open": "13.85",
      "high": "14.06",
      "low": "13.78",
      "close": "13.92",
      "volume": "9028215"
    },
    {
      "date": "2021-09-14",
      "open": "14.00",
      "high": "14.04",
      "low": "13.64",
      "close": "13.68",
      "volume": "6480153"
    },
    {
      "date": "2021-09-15",
      "open": "13.62",
      "high": "13.78",
      "low": "13.60",
      "close": "13.73",
      "volume": "5965226"
    },
    {
      "date": "2021-09-16",
      "open": "13.74",
      "high": "13.85",
      "low": "13.56",
      "close": "13.69",
      "volume": "5252681"
    },
    {
      "date": "2021-09-17",
      "open": "13.55",
      "high": "13.705",
      "low": "13.51",
      "close": "13.57",
      "volume": "22841210"
    },
    {
      "date": "2021-09-20",
      "open": "13.44",
      "high": "13.535",
      "low": "13.20",
      "close": "13.33",
      "volume": "10547660"
    },
    {
      "date": "2021-09-21",
      "open": "13.41",
      "high": "13.55",
      "low": "13.22",
      "close": "13.28",
      "volume": "6044737"
    },
    {
      "date": "2021-09-22",
      "open": "13.36",
      "high": "13.49",
      "low": "13.24",
      "close": "13.25",
      "volume": "5823323"
    },
    {
      "date": "2021-09-23",
      "open": "13.30",
      "high": "13.50",
      "low": "13.215",
      "close": "13.34",
      "volume": "6912852"
    },
    {
      "date": "2021-09-24",
      "open": "13.31",
      "high": "13.469",
      "low": "13.28",
      "close": "13.38",
      "volume": "3741254"
    },
    {
      "date": "2021-09-27",
      "open": "13.47",
      "high": "13.88",
      "low": "13.43",
      "close": "13.82",
      "volume": "8620574"
    },
    {
      "date": "2021-09-28",
      "open": "13.82",
      "high": "13.95",
      "low": "13.65",
      "close": "13.70",
      "volume": "9768196"
    },
    {
      "date": "2021-09-29",
      "open": "13.68",
      "high": "13.95",
      "low": "13.61",
      "close": "13.86",
      "volume": "4922154"
    },
    {
      "date": "2021-09-30",
      "open": "13.92",
      "high": "13.9901",
      "low": "13.48",
      "close": "13.55",
      "volume": "9110337"
    },
    {
      "date": "2021-10-01",
      "open": "13.56",
      "high": "13.725",
      "low": "13.46",
      "close": "13.60",
      "volume": "7078474"
    },
    {
      "date": "2021-10-04",
      "open": "13.76",
      "high": "13.775",
      "low": "13.31",
      "close": "13.43",
      "volume": "7955497"
    },
    {
      "date": "2021-10-05",
      "open": "13.345",
      "high": "13.665",
      "low": "13.32",
      "close": "13.50",
      "volume": "8878609"
    },
    {
      "date": "2021-10-06",
      "open": "13.40",
      "high": "13.575",
      "low": "13.31",
      "close": "13.44",
      "volume": "7980683"
    },
    {
      "date": "2021-10-07",
      "open": "13.55",
      "high": "13.81",
      "low": "13.54",
      "close": "13.63",
      "volume": "4881954"
    },
    {
      "date": "2021-10-08",
      "open": "13.69",
      "high": "13.8264",
      "low": "13.60",
      "close": "13.63",
      "volume": "4399560"
    },
    {
      "date": "2021-10-11",
      "open": "13.64",
      "high": "13.865",
      "low": "13.59",
      "close": "13.61",
      "volume": "5129209"
    },
    {
      "date": "2021-10-12",
      "open": "13.62",
      "high": "13.69",
      "low": "13.36",
      "close": "13.46",
      "volume": "5908404"
    },
    {
      "date": "2021-10-13",
      "open": "13.45",
      "high": "13.56",
      "low": "13.346",
      "close": "13.37",
      "volume": "4642516"
    },
    {
      "date": "2021-10-14",
      "open": "13.45",
      "high": "13.66",
      "low": "13.45",
      "close": "13.48",
      "volume": "5379515"
    },
    {
      "date": "2021-10-15",
      "open": "13.64",
      "high": "13.67",
      "low": "13.43",
      "close": "13.46",
      "volume": "5633097"
    },
    {
      "date": "2021-10-18",
      "open": "13.454",
      "high": "13.52",
      "low": "13.21",
      "close": "13.49",
      "volume": "8644061"
    },
    {
      "date": "2021-10-19",
      "open": "13.55",
      "high": "13.63",
      "low": "13.44",
      "close": "13.57",
      "volume": "4969623"
    },
    {
      "date": "2021-10-20",
      "open": "13.63",
      "high": "14.05",
      "low": "13.62",
      "close": "13.99",
      "volume": "7193473"
    },
    {
      "date": "2021-10-21",
      "open": "13.90",
      "high": "14.05",
      "low": "13.81",
      "close": "14.01",
      "volume": "4165570"
    },
    {
      "date": "2021-10-22",
      "open": "14.01",
      "high": "14.10",
      "low": "13.905",
      "close": "13.94",
      "volume": "3719579"
    },
    {
      "date": "2021-10-25",
      "open": "13.93",
      "high": "13.94",
      "low": "13.68",
      "close": "13.80",
      "volume": "10332590"
    },
    {
      "date": "2021-10-26",
      "open": "13.84",
      "high": "13.89",
      "low": "13.465",
      "close": "13.48",
      "volume": "7995515"
    },
    {
      "date": "2021-10-27",
      "open": "13.47",
      "high": "13.48",
      "low": "13.085",
      "close": "13.10",
      "volume": "13465340"
    },
    {
      "date": "2021-10-28",
      "open": "13.15",
      "high": "13.42",
      "low": "13.10",
      "close": "13.33",
      "volume": "9916173"
    },
    {
      "date": "2021-10-29",
      "open": "13.33",
      "high": "13.39",
      "low": "13.23",
      "close": "13.35",
      "volume": "9017618"
    },
    {
      "date": "2021-11-01",
      "open": "13.37",
      "high": "13.94",
      "low": "13.37",
      "close": "13.82",
      "volume": "7497726"
    },
    {
      "date": "2021-11-02",
      "open": "13.843",
      "high": "13.94",
      "low": "13.62",
      "close": "13.83",
      "volume": "7589971"
    },
    {
      "date": "2021-11-03",
      "open": "13.80",
      "high": "13.96",
      "low": "13.72",
      "close": "13.90",
      "volume": "6325816"
    },
    {
      "date": "2021-11-04",
      "open": "13.827",
      "high": "13.879",
      "low": "13.51",
      "close": "13.68",
      "volume": "6797778"
    },
    {
      "date": "2021-11-05",
      "open": "13.75",
      "high": "13.99",
      "low": "13.48",
      "close": "13.73",
      "volume": "13090830"
    },
    {
      "date": "2021-11-08",
      "open": "14.42",
      "high": "14.87",
      "low": "14.25",
      "close": "14.68",
      "volume": "18855180"
    },
    {
      "date": "2021-11-09",
      "open": "14.72",
      "high": "14.74",
      "low": "14.41",
      "close": "14.57",
      "volume": "11009960"
    },
    {
      "date": "2021-11-10",
      "open": "14.46",
      "high": "14.75",
      "low": "14.38",
      "close": "14.54",
      "volume": "10138970"
    },
    {
      "date": "2021-11-11",
      "open": "14.54",
      "high": "14.65",
      "low": "14.415",
      "close": "14.46",
      "volume": "6687463"
    },
    {
      "date": "2021-11-12",
      "open": "14.45",
      "high": "14.51",
      "low": "14.07",
      "close": "14.11",
      "volume": "9536113"
    },
    {
      "date": "2021-11-15",
      "open": "14.16",
      "high": "14.17",
      "low": "13.87",
      "close": "13.90",
      "volume": "12551510"
    },
    {
      "date": "2021-11-16",
      "open": "13.97",
      "high": "13.99",
      "low": "13.73",
      "close": "13.88",
      "volume": "11341080"
    },
    {
      "date": "2021-11-17",
      "open": "13.89",
      "high": "13.965",
      "low": "13.64",
      "close": "13.65",
      "volume": "11916800"
    },
    {
      "date": "2021-11-18",
      "open": "13.62",
      "high": "13.66",
      "low": "13.29",
      "close": "13.39",
      "volume": "9803272"
    },
    {
      "date": "2021-11-19",
      "open": "13.33",
      "high": "13.37",
      "low": "13.08",
      "close": "13.08",
      "volume": "10766110"
    },
    {
      "date": "2021-11-22",
      "open": "13.03",
      "high": "13.28",
      "low": "12.90",
      "close": "13.12",
      "volume": "17542100"
    },
    {
      "date": "2021-11-23",
      "open": "13.19",
      "high": "13.29",
      "low": "13.09",
      "close": "13.16",
      "volume": "7892193"
    },
    {
      "date": "2021-11-24",
      "open": "13.095",
      "high": "13.135",
      "low": "12.95",
      "close": "13.05",
      "volume": "11324130"
    },
    {
      "date": "2021-11-26",
      "open": "12.85",
      "high": "12.89",
      "low": "12.57",
      "close": "12.75",
      "volume": "11436000"
    },
    {
      "date": "2021-11-29",
      "open": "12.87",
      "high": "12.90",
      "low": "12.47",
      "close": "12.52",
      "volume": "14656460"
    },
    {
      "date": "2021-11-30",
      "open": "12.47",
      "high": "12.59",
      "low": "12.23",
      "close": "12.31",
      "volume": "20023630"
    },
    {
      "date": "2021-12-01",
      "open": "12.42",
      "high": "12.53",
      "low": "12.07",
      "close": "12.09",
      "volume": "10387630"
    },
    {
      "date": "2021-12-02",
      "open": "12.12",
      "high": "12.36",
      "low": "11.96",
      "close": "12.20",
      "volume": "11966960"
    },
    {
      "date": "2021-12-03",
      "open": "12.23",
      "high": "12.29",
      "low": "12.08",
      "close": "12.20",
      "volume": "8354357"
    },
    {
      "date": "2021-12-06",
      "open": "12.30",
      "high": "12.61",
      "low": "12.259",
      "close": "12.44",
      "volume": "12643270"
    },
    {
      "date": "2021-12-07",
      "open": "12.40",
      "high": "12.52",
      "low": "12.36",
      "close": "12.40",
      "volume": "8304688"
    },
    {
      "date": "2021-12-08",
      "open": "12.468",
      "high": "12.52",
      "low": "12.38",
      "close": "12.43",
      "volume": "7675307"
    },
    {
      "date": "2021-12-09",
      "open": "12.41",
      "high": "12.77",
      "low": "12.40",
      "close": "12.59",
      "volume": "12819530"
    },
    {
      "date": "2021-12-10",
      "open": "12.62",
      "high": "12.92",
      "low": "12.57",
      "close": "12.70",
      "volume": "8719934"
    },
    {
      "date": "2021-12-13",
      "open": "12.60",
      "high": "12.73",
      "low": "12.40",
      "close": "12.55",
      "volume": "9787249"
    },
    {
      "date": "2021-12-14",
      "open": "12.55",
      "high": "13.15",
      "low": "12.55",
      "close": "12.81",
      "volume": "10534550"
    },
    {
      "date": "2021-12-15",
      "open": "12.765",
      "high": "12.82",
      "low": "12.585",
      "close": "12.69",
      "volume": "8134993"
    },
    {
      "date": "2021-12-16",
      "open": "12.868",
      "high": "13.195",
      "low": "12.82",
      "close": "13.02",
      "volume": "9422017"
    },
    {
      "date": "2021-12-17",
      "open": "13.11",
      "high": "13.18",
      "low": "12.835",
      "close": "13.03",
      "volume": "18101740"
    },
    {
      "date": "2021-12-20",
      "open": "12.87",
      "high": "12.91",
      "low": "12.54",
      "close": "12.76",
      "volume": "9329841"
    },
    {
      "date": "2021-12-21",
      "open": "12.965",
      "high": "13.20",
      "low": "12.88",
      "close": "13.09",
      "volume": "14220570"
    },
    {
      "date": "2021-12-22",
      "open": "13.04",
      "high": "13.325",
      "low": "13.005",
      "close": "13.25",
      "volume": "9021301"
    },
    {
      "date": "2021-12-23",
      "open": "13.31",
      "high": "13.71",
      "low": "13.26",
      "close": "13.63",
      "volume": "10509160"
    },
    {
      "date": "2021-12-27",
      "open": "13.62",
      "high": "13.795",
      "low": "13.56",
      "close": "13.67",
      "volume": "11436630"
    },
    {
      "date": "2021-12-28",
      "open": "13.60",
      "high": "13.71",
      "low": "13.55",
      "close": "13.64",
      "volume": "8874565"
    },
    {
      "date": "2021-12-29",
      "open": "13.562",
      "high": "13.66",
      "low": "13.50",
      "close": "13.56",
      "volume": "9130830"
    },
    {
      "date": "2021-12-30",
      "open": "13.51",
      "high": "13.75",
      "low": "13.51",
      "close": "13.55",
      "volume": "8741792"
    },
    {
      "date": "2021-12-31",
      "open": "13.60",
      "high": "13.71",
      "low": "13.52",
      "close": "13.53",
      "volume": "8010491"
    },
    {
      "date": "2022-01-03",
      "open": "13.60",
      "high": "14.30",
      "low": "13.52",
      "close": "14.21",
      "volume": "11968970"
    },
    {
      "date": "2022-01-04",
      "open": "14.28",
      "high": "14.455",
      "low": "14.225",
      "close": "14.37",
      "volume": "12555360"
    },
    {
      "date": "2022-01-05",
      "open": "14.46",
      "high": "14.73",
      "low": "14.41",
      "close": "14.44",
      "volume": "11165460"
    },
    {
      "date": "2022-01-06",
      "open": "14.558",
      "high": "14.62",
      "low": "14.29",
      "close": "14.50",
      "volume": "10487510"
    },
    {
      "date": "2022-01-07",
      "open": "14.54",
      "high": "14.75",
      "low": "14.50",
      "close": "14.74",
      "volume": "9544622"
    },
    {
      "date": "2022-01-10",
      "open": "14.77",
      "high": "15.01",
      "low": "14.58",
      "close": "15.01",
      "volume": "13554170"
    },
    {
      "date": "2022-01-11",
      "open": "14.99",
      "high": "15.34",
      "low": "14.915",
      "close": "15.32",
      "volume": "10033020"
    },
    {
      "date": "2022-01-12",
      "open": "15.31",
      "high": "15.32",
      "low": "15.13",
      "close": "15.17",
      "volume": "7871289"
    },
    {
      "date": "2022-01-13",
      "open": "15.20",
      "high": "15.20",
      "low": "14.995",
      "close": "15.02",
      "volume": "7536190"
    },
    {
      "date": "2022-01-14",
      "open": "14.902",
      "high": "15.255",
      "low": "14.86",
      "close": "15.22",
      "volume": "5773965"
    },
    {
      "date": "2022-01-18",
      "open": "15.16",
      "high": "15.30",
      "low": "15.02",
      "close": "15.06",
      "volume": "7731971"
    },
    {
      "date": "2022-01-19",
      "open": "15.05",
      "high": "15.13",
      "low": "14.70",
      "close": "14.72",
      "volume": "7275433"
    },
    {
      "date": "2022-01-20",
      "open": "14.645",
      "high": "14.88",
      "low": "14.57",
      "close": "14.64",
      "volume": "8441738"
    },
    {
      "date": "2022-01-21",
      "open": "14.55",
      "high": "14.77",
      "low": "14.505",
      "close": "14.53",
      "volume": "11208650"
    },
    {
      "date": "2022-01-24",
      "open": "14.44",
      "high": "14.48",
      "low": "13.96",
      "close": "14.36",
      "volume": "10778030"
    },
    {
      "date": "2022-01-25",
      "open": "14.32",
      "high": "14.81",
      "low": "14.175",
      "close": "14.68",
      "volume": "10865360"
    },
    {
      "date": "2022-01-26",
      "open": "14.659",
      "high": "14.86",
      "low": "14.50",
      "close": "14.62",
      "volume": "7295048"
    },
    {
      "date": "2022-01-27",
      "open": "14.70",
      "high": "14.88",
      "low": "14.52",
      "close": "14.59",
      "volume": "7421986"
    },
    {
      "date": "2022-01-28",
      "open": "14.55",
      "high": "14.63",
      "low": "14.32",
      "close": "14.63",
      "volume": "7927009"
    },
    {
      "date": "2022-01-31",
      "open": "14.50",
      "high": "15.07",
      "low": "14.48",
      "close": "14.97",
      "volume": "15357040"
    },
    {
      "date": "2022-02-01",
      "open": "14.97",
      "high": "15.14",
      "low": "14.83",
      "close": "15.07",
      "volume": "9073334"
    },
    {
      "date": "2022-02-02",
      "open": "14.99",
      "high": "15.33",
      "low": "14.73",
      "close": "15.30",
      "volume": "10391530"
    },
    {
      "date": "2022-02-03",
      "open": "15.20",
      "high": "15.305",
      "low": "15.06",
      "close": "15.13",
      "volume": "7714257"
    },
    {
      "date": "2022-02-04",
      "open": "15.05",
      "high": "15.24",
      "low": "14.94",
      "close": "15.13",
      "volume": "7474167"
    },
    {
      "date": "2022-02-07",
      "open": "15.256",
      "high": "15.40",
      "low": "15.15",
      "close": "15.26",
      "volume": "6349589"
    },
    {
      "date": "2022-02-08",
      "open": "15.25",
      "high": "15.3167",
      "low": "15.00",
      "close": "15.22",
      "volume": "7285351"
    },
    {
      "date": "2022-02-09",
      "open": "15.27",
      "high": "15.60",
      "low": "15.265",
      "close": "15.40",
      "volume": "6509220"
    },
    {
      "date": "2022-02-10",
      "open": "15.34",
      "high": "15.58",
      "low": "15.32",
      "close": "15.37",
      "volume": "8700675"
    },
    {
      "date": "2022-02-11",
      "open": "15.22",
      "high": "15.455",
      "low": "15.12",
      "close": "15.17",
      "volume": "10322160"
    },
    {
      "date": "2022-02-14",
      "open": "15.20",
      "high": "15.235",
      "low": "14.881",
      "close": "15.03",
      "volume": "6512297"
    },
    {
      "date": "2022-02-15",
      "open": "15.03",
      "high": "15.34",
      "low": "14.97",
      "close": "15.32",
      "volume": "7562480"
    },
    {
      "date": "2022-02-16",
      "open": "15.31",
      "high": "15.51",
      "low": "15.215",
      "close": "15.25",
      "volume": "7994109"
    },
    {
      "date": "2022-02-17",
      "open": "15.19",
      "high": "15.20",
      "low": "14.79",
      "close": "14.83",
      "volume": "7788028"
    },
    {
      "date": "2022-02-18",
      "open": "14.732",
      "high": "14.90",
      "low": "14.60",
      "close": "14.71",
      "volume": "9801132"
    },
    {
      "date": "2022-02-22",
      "open": "14.56",
      "high": "14.735",
      "low": "14.465",
      "close": "14.55",
      "volume": "8357613"
    },
    {
      "date": "2022-02-23",
      "open": "14.55",
      "high": "14.60",
      "low": "14.28",
      "close": "14.32",
      "volume": "10564060"
    },
    {
      "date": "2022-02-24",
      "open": "13.855",
      "high": "13.98",
      "low": "13.6704",
      "close": "13.93",
      "volume": "14796170"
    },
    {
      "date": "2022-02-25",
      "open": "14.03",
      "high": "14.64",
      "low": "14.005",
      "close": "14.54",
      "volume": "15832380"
    },
    {
      "date": "2022-02-28",
      "open": "13.715",
      "high": "13.74",
      "low": "10.88",
      "close": "11.01",
      "volume": "62957120"
    },
    {
      "date": "2022-03-01",
      "open": "11.16",
      "high": "11.18",
      "low": "9.68",
      "close": "10.15",
      "volume": "62880440"
    },
    {
      "date": "2022-03-02",
      "open": "10.14",
      "high": "10.54",
      "low": "10.12",
      "close": "10.48",
      "volume": "23815670"
    },
    {
      "date": "2022-03-03",
      "open": "10.41",
      "high": "10.455",
      "low": "9.91",
      "close": "10.41",
      "volume": "22865170"
    },
    {
      "date": "2022-03-04",
      "open": "10.125",
      "high": "10.29",
      "low": "9.915",
      "close": "10.20",
      "volume": "24556860"
    },
    {
      "date": "2022-03-07",
      "open": "10.00",
      "high": "10.12",
      "low": "9.84",
      "close": "9.88",
      "volume": "18322320"
    },
    {
      "date": "2022-03-08",
      "open": "9.88",
      "high": "10.115",
      "low": "9.82",
      "close": "9.95",
      "volume": "22455460"
    },
    {
      "date": "2022-03-09",
      "open": "10.12",
      "high": "10.47",
      "low": "10.09",
      "close": "10.28",
      "volume": "19859200"
    },
    {
      "date": "2022-03-10",
      "open": "10.06",
      "high": "10.27",
      "low": "9.90",
      "close": "10.12",
      "volume": "12209850"
    },
    {
      "date": "2022-03-11",
      "open": "10.15",
      "high": "10.34",
      "low": "10.01",
      "close": "10.02",
      "volume": "12790090"
    },
    {
      "date": "2022-03-14",
      "open": "10.16",
      "high": "10.27",
      "low": "9.66",
      "close": "9.81",
      "volume": "12181020"
    },
    {
      "date": "2022-03-15",
      "open": "9.80",
      "high": "9.995",
      "low": "9.765",
      "close": "9.96",
      "volume": "13785190"
    },
    {
      "date": "2022-03-16",
      "open": "10.105",
      "high": "10.495",
      "low": "10.10",
      "close": "10.39",
      "volume": "13115890"
    },
    {
      "date": "2022-03-17",
      "open": "10.26",
      "high": "10.74",
      "low": "10.152",
      "close": "10.64",
      "volume": "10923680"
    },
    {
      "date": "2022-03-18",
      "open": "10.51",
      "high": "10.69",
      "low": "10.50",
      "close": "10.66",
      "volume": "28822450"
    },
    {
      "date": "2022-03-21",
      "open": "10.58",
      "high": "10.90",
      "low": "10.58",
      "close": "10.77",
      "volume": "10845920"
    },
    {
      "date": "2022-03-22",
      "open": "10.81",
      "high": "10.97",
      "low": "10.755",
      "close": "10.85",
      "volume": "16697940"
    },
    {
      "date": "2022-03-23",
      "open": "10.74",
      "high": "11.08",
      "low": "10.71",
      "close": "10.88",
      "volume": "13595650"
    },
    {
      "date": "2022-03-24",
      "open": "10.93",
      "high": "11.005",
      "low": "10.765",
      "close": "10.95",
      "volume": "10573720"
    },
    {
      "date": "2022-03-25",
      "open": "10.97",
      "high": "11.21",
      "low": "10.90",
      "close": "11.19",
      "volume": "15723470"
    },
    {
      "date": "2022-03-28",
      "open": "11.15",
      "high": "11.18",
      "low": "10.77",
      "close": "10.90",
      "volume": "14836740"
    },
    {
      "date": "2022-03-29",
      "open": "10.93",
      "high": "11.22",
      "low": "10.93",
      "close": "11.18",
      "volume": "9505774"
    },
    {
      "date": "2022-03-30",
      "open": "11.11",
      "high": "11.30",
      "low": "10.96",
      "close": "10.99",
      "volume": "9237077"
    },
    {
      "date": "2022-03-31",
      "open": "11.00",
      "high": "11.10",
      "low": "10.87",
      "close": "10.88",
      "volume": "12868200"
    },
    {
      "date": "2022-04-01",
      "open": "10.96",
      "high": "10.96",
      "low": "10.65",
      "close": "10.82",
      "volume": "9680073"
    },
    {
      "date": "2022-04-04",
      "open": "10.815",
      "high": "11.02",
      "low": "10.76",
      "close": "10.85",
      "volume": "11974100"
    },
    {
      "date": "2022-04-05",
      "open": "10.78",
      "high": "11.03",
      "low": "10.655",
      "close": "10.67",
      "volume": "10419900"
    },
    {
      "date": "2022-04-06",
      "open": "10.58",
      "high": "10.705",
      "low": "10.475",
      "close": "10.69",
      "volume": "9288648"
    },
    {
      "date": "2022-04-07",
      "open": "10.66",
      "high": "10.85",
      "low": "10.52",
      "close": "10.81",
      "volume": "13285990"
    },
    {
      "date": "2022-04-08",
      "open": "10.80",
      "high": "11.10",
      "low": "10.62",
      "close": "11.04",
      "volume": "14248590"
    },
    {
      "date": "2022-04-11",
      "open": "11.00",
      "high": "11.02",
      "low": "10.64",
      "close": "10.70",
      "volume": "17818740"
    },
    {
      "date": "2022-04-12",
      "open": "10.72",
      "high": "10.80",
      "low": "10.625",
      "close": "10.67",
      "volume": "7330089"
    },
    {
      "date": "2022-04-13",
      "open": "10.71",
      "high": "11.03",
      "low": "10.67",
      "close": "10.99",
      "volume": "11022970"
    },
    {
      "date": "2022-04-14",
      "open": "10.99",
      "high": "11.115",
      "low": "10.94",
      "close": "10.96",
      "volume": "9283478"
    },
    {
      "date": "2022-04-18",
      "open": "10.94",
      "high": "10.98",
      "low": "10.64",
      "close": "10.71",
      "volume": "8772542"
    },
    {
      "date": "2022-04-19",
      "open": "10.72",
      "high": "11.00",
      "low": "10.665",
      "close": "10.92",
      "volume": "8583138"
    },
    {
      "date": "2022-04-20",
      "open": "10.88",
      "high": "11.02",
      "low": "10.735",
      "close": "10.84",
      "volume": "7801320"
    },
    {
      "date": "2022-04-21",
      "open": "10.88",
      "high": "10.99",
      "low": "10.62",
      "close": "10.65",
      "volume": "8632547"
    },
    {
      "date": "2022-04-22",
      "open": "10.68",
      "high": "10.68",
      "low": "10.27",
      "close": "10.28",
      "volume": "9837363"
    },
    {
      "date": "2022-04-25",
      "open": "10.23",
      "high": "10.445",
      "low": "10.02",
      "close": "10.39",
      "volume": "12714980"
    },
    {
      "date": "2022-04-26",
      "open": "10.32",
      "high": "10.495",
      "low": "10.25",
      "close": "10.29",
      "volume": "14309590"
    },
    {
      "date": "2022-04-27",
      "open": "10.32",
      "high": "10.488",
      "low": "10.175",
      "close": "10.36",
      "volume": "9515173"
    },
    {
      "date": "2022-04-28",
      "open": "10.38",
      "high": "10.54",
      "low": "10.26",
      "close": "10.49",
      "volume": "12178640"
    },
    {
      "date": "2022-04-29",
      "open": "10.45",
      "high": "10.61",
      "low": "10.27",
      "close": "10.33",
      "volume": "13224520"
    },
    {
      "date": "2022-05-02",
      "open": "10.35",
      "high": "10.45",
      "low": "10.03",
      "close": "10.21",
      "volume": "13070840"
    },
    {
      "date": "2022-05-03",
      "open": "10.24",
      "high": "10.455",
      "low": "10.115",
      "close": "10.40",
      "volume": "12806820"
    },
    {
      "date": "2022-05-04",
      "open": "10.39",
      "high": "10.53",
      "low": "10.07",
      "close": "10.52",
      "volume": "16615580"
    },
    {
      "date": "2022-05-05",
      "open": "10.45",
      "high": "10.50",
      "low": "9.88",
      "close": "10.05",
      "volume": "17092850"
    },
    {
      "date": "2022-05-06",
      "open": "10.04",
      "high": "10.05",
      "low": "9.76",
      "close": "9.95",
      "volume": "20263080"
    },
    {
      "date": "2022-05-09",
      "open": "10.13",
      "high": "10.94",
      "low": "10.13",
      "close": "10.48",
      "volume": "25016750"
    },
    {
      "date": "2022-05-10",
      "open": "10.38",
      "high": "10.55",
      "low": "10.14",
      "close": "10.46",
      "volume": "19772690"
    },
    {
      "date": "2022-05-11",
      "open": "10.43",
      "high": "10.74",
      "low": "10.37",
      "close": "10.39",
      "volume": "17018580"
    },
    {
      "date": "2022-05-12",
      "open": "10.405",
      "high": "10.88",
      "low": "10.38",
      "close": "10.85",
      "volume": "21655490"
    },
    {
      "date": "2022-05-13",
      "open": "10.83",
      "high": "11.15",
      "low": "10.79",
      "close": "11.08",
      "volume": "10972550"
    },
    {
      "date": "2022-05-16",
      "open": "11.05",
      "high": "11.24",
      "low": "10.98",
      "close": "11.14",
      "volume": "8598201"
    },
    {
      "date": "2022-05-17",
      "open": "11.16",
      "high": "11.53",
      "low": "11.16",
      "close": "11.47",
      "volume": "9901125"
    },
    {
      "date": "2022-05-18",
      "open": "11.45",
      "high": "11.57",
      "low": "11.1915",
      "close": "11.27",
      "volume": "10916530"
    },
    {
      "date": "2022-05-19",
      "open": "11.13",
      "high": "11.815",
      "low": "11.06",
      "close": "11.69",
      "volume": "12090270"
    },
    {
      "date": "2022-05-20",
      "open": "11.77",
      "high": "11.92",
      "low": "11.61",
      "close": "11.80",
      "volume": "13834140"
    },
    {
      "date": "2022-05-23",
      "open": "11.74",
      "high": "11.93",
      "low": "11.5096",
      "close": "11.63",
      "volume": "9530549"
    },
    {
      "date": "2022-05-24",
      "open": "11.705",
      "high": "11.705",
      "low": "11.26",
      "close": "11.53",
      "volume": "10714240"
    },
    {
      "date": "2022-05-25",
      "open": "11.50",
      "high": "11.86",
      "low": "11.42",
      "close": "11.84",
      "volume": "9479878"
    },
    {
      "date": "2022-05-26",
      "open": "11.84",
      "high": "12.08",
      "low": "11.84",
      "close": "12.01",
      "volume": "8866050"
    },
    {
      "date": "2022-05-27",
      "open": "11.98",
      "high": "12.25",
      "low": "11.97",
      "close": "12.25",
      "volume": "12015700"
    },
    {
      "date": "2022-05-31",
      "open": "12.19",
      "high": "12.35",
      "low": "11.94",
      "close": "12.27",
      "volume": "19551710"
    },
    {
      "date": "2022-06-01",
      "open": "12.33",
      "high": "12.375",
      "low": "11.89",
      "close": "12.07",
      "volume": "8690429"
    },
    {
      "date": "2022-06-02",
      "open": "12.09",
      "high": "12.13",
      "low": "11.77",
      "close": "12.11",
      "volume": "7111338"
    },
    {
      "date": "2022-06-03",
      "open": "12.05",
      "high": "12.1081",
      "low": "11.68",
      "close": "11.71",
      "volume": "8072145"
    },
    {
      "date": "2022-06-06",
      "open": "11.76",
      "high": "11.90",
      "low": "11.70",
      "close": "11.77",
      "volume": "7119699"
    },
    {
      "date": "2022-06-07",
      "open": "11.78",
      "high": "11.90",
      "low": "11.6815",
      "close": "11.89",
      "volume": "7785745"
    },
    {
      "date": "2022-06-08",
      "open": "11.80",
      "high": "11.9299",
      "low": "11.759",
      "close": "11.86",
      "volume": "6919390"
    },
    {
      "date": "2022-06-09",
      "open": "11.86",
      "high": "11.88",
      "low": "11.61",
      "close": "11.62",
      "volume": "6637206"
    },
    {
      "date": "2022-06-10",
      "open": "11.425",
      "high": "11.46",
      "low": "11.14",
      "close": "11.20",
      "volume": "8021315"
    },
    {
      "date": "2022-06-13",
      "open": "10.952",
      "high": "11.07",
      "low": "10.6637",
      "close": "10.77",
      "volume": "13855810"
    },
    {
      "date": "2022-06-14",
      "open": "10.73",
      "high": "10.79",
      "low": "10.21",
      "close": "10.32",
      "volume": "15409250"
    },
    {
      "date": "2022-06-15",
      "open": "10.40",
      "high": "10.855",
      "low": "10.40",
      "close": "10.70",
      "volume": "12150050"
    },
    {
      "date": "2022-06-16",
      "open": "10.50",
      "high": "10.52",
      "low": "10.205",
      "close": "10.28",
      "volume": "9519912"
    },
    {
      "date": "2022-06-17",
      "open": "10.30",
      "high": "10.531",
      "low": "10.205",
      "close": "10.46",
      "volume": "16942040"
    },
    {
      "date": "2022-06-21",
      "open": "10.59",
      "high": "10.73",
      "low": "10.50",
      "close": "10.60",
      "volume": "11736260"
    },
    {
      "date": "2022-06-22",
      "open": "10.51",
      "high": "10.78",
      "low": "10.44",
      "close": "10.63",
      "volume": "7762780"
    },
    {
      "date": "2022-06-23",
      "open": "10.64",
      "high": "10.745",
      "low": "10.53",
      "close": "10.73",
      "volume": "7488168"
    },
    {
      "date": "2022-06-24",
      "open": "10.79",
      "high": "11.03",
      "low": "10.755",
      "close": "10.96",
      "volume": "11834000"
    },
    {
      "date": "2022-06-27",
      "open": "10.94",
      "high": "11.15",
      "low": "10.89",
      "close": "11.07",
      "volume": "8283455"
    },
    {
      "date": "2022-06-28",
      "open": "11.08",
      "high": "11.27",
      "low": "10.90",
      "close": "10.90",
      "volume": "7025108"
    },
    {
      "date": "2022-06-29",
      "open": "10.94",
      "high": "10.95",
      "low": "10.70",
      "close": "10.81",
      "volume": "6399681"
    },
    {
      "date": "2022-06-30",
      "open": "10.65",
      "high": "10.6554",
      "low": "10.40",
      "close": "10.47",
      "volume": "9991600"
    },
    {
      "date": "2022-07-01",
      "open": "10.45",
      "high": "10.74",
      "low": "10.28",
      "close": "10.71",
      "volume": "6541915"
    },
    {
      "date": "2022-07-05",
      "open": "10.50",
      "high": "10.54",
      "low": "10.25",
      "close": "10.50",
      "volume": "6803209"
    },
    {
      "date": "2022-07-06",
      "open": "10.48",
      "high": "10.54",
      "low": "10.14",
      "close": "10.30",
      "volume": "7775115"
    },
    {
      "date": "2022-07-07",
      "open": "10.29",
      "high": "10.51",
      "low": "10.29",
      "close": "10.42",
      "volume": "5939102"
    },
    {
      "date": "2022-07-08",
      "open": "10.45",
      "high": "10.59",
      "low": "10.28",
      "close": "10.35",
      "volume": "6106571"
    },
    {
      "date": "2022-07-11",
      "open": "10.22",
      "high": "10.235",
      "low": "10.03",
      "close": "10.05",
      "volume": "10207280"
    },
    {
      "date": "2022-07-12",
      "open": "10.01",
      "high": "10.33",
      "low": "9.96",
      "close": "10.22",
      "volume": "9396015"
    },
    {
      "date": "2022-07-13",
      "open": "10.14",
      "high": "10.19",
      "low": "9.90",
      "close": "9.98",
      "volume": "8601085"
    },
    {
      "date": "2022-07-14",
      "open": "9.82",
      "high": "9.88",
      "low": "9.675",
      "close": "9.85",
      "volume": "9753706"
    },
    {
      "date": "2022-07-15",
      "open": "9.99",
      "high": "10.02",
      "low": "9.6725",
      "close": "9.85",
      "volume": "9740599"
    },
    {
      "date": "2022-07-18",
      "open": "9.98",
      "high": "10.21",
      "low": "9.81",
      "close": "9.83",
      "volume": "11776330"
    },
    {
      "date": "2022-07-19",
      "open": "9.90",
      "high": "10.18",
      "low": "9.90",
      "close": "10.07",
      "volume": "14005720"
    },
    {
      "date": "2022-07-20",
      "open": "10.06",
      "high": "10.23",
      "low": "9.91",
      "close": "9.97",
      "volume": "11771880"
    },
    {
      "date": "2022-07-21",
      "open": "9.97",
      "high": "9.99",
      "low": "9.79",
      "close": "9.88",
      "volume": "8530669"
    },
    {
      "date": "2022-07-22",
      "open": "9.96",
      "high": "10.015",
      "low": "9.445",
      "close": "9.55",
      "volume": "15392500"
    },
    {
      "date": "2022-07-25",
      "open": "9.60",
      "high": "9.84",
      "low": "9.445",
      "close": "9.74",
      "volume": "37913780"
    },
    {
      "date": "2022-07-26",
      "open": "9.692",
      "high": "9.97",
      "low": "9.68",
      "close": "9.92",
      "volume": "13922490"
    },
    {
      "date": "2022-07-27",
      "open": "9.93",
      "high": "10.125",
      "low": "9.80",
      "close": "10.07",
      "volume": "14351120"
    },
    {
      "date": "2022-07-28",
      "open": "10.00",
      "high": "10.07",
      "low": "9.64",
      "close": "9.78",
      "volume": "14335690"
    },
    {
      "date": "2022-07-29",
      "open": "9.78",
      "high": "9.835",
      "low": "9.60",
      "close": "9.69",
      "volume": "12985810"
    },
    {
      "date": "2022-08-01",
      "open": "9.68",
      "high": "9.78",
      "low": "9.57",
      "close": "9.66",
      "volume": "9739032"
    },
    {
      "date": "2022-08-02",
      "open": "9.66",
      "high": "9.80",
      "low": "9.625",
      "close": "9.71",
      "volume": "9753200"
    },
    {
      "date": "2022-08-03",
      "open": "9.73",
      "high": "9.77",
      "low": "9.66",
      "close": "9.75",
      "volume": "8913342"
    },
    {
      "date": "2022-08-04",
      "open": "9.732",
      "high": "9.825",
      "low": "9.61",
      "close": "9.62",
      "volume": "9883465"
    },
    {
      "date": "2022-08-05",
      "open": "9.57",
      "high": "9.76",
      "low": "9.46",
      "close": "9.73",
      "volume": "16007650"
    },
    {
      "date": "2022-08-08",
      "open": "10.18",
      "high": "10.62",
      "low": "10.02",
      "close": "10.09",
      "volume": "42500200"
    },
    {
      "date": "2022-08-09",
      "open": "10.03",
      "high": "10.50",
      "low": "9.87",
      "close": "10.46",
      "volume": "14504370"
    },
    {
      "date": "2022-08-10",
      "open": "10.52",
      "high": "10.955",
      "low": "10.48",
      "close": "10.77",
      "volume": "13906030"
    },
    {
      "date": "2022-08-11",
      "open": "10.712",
      "high": "11.105",
      "low": "10.71",
      "close": "10.96",
      "volume": "11671790"
    },
    {
      "date": "2022-08-12",
      "open": "11.03",
      "high": "11.15",
      "low": "10.96",
      "close": "11.13",
      "volume": "9314799"
    },
    {
      "date": "2022-08-15",
      "open": "11.00",
      "high": "11.22",
      "low": "10.945",
      "close": "11.11",
      "volume": "9650325"
    },
    {
      "date": "2022-08-16",
      "open": "11.14",
      "high": "11.155",
      "low": "10.965",
      "close": "11.04",
      "volume": "6588864"
    },
    {
      "date": "2022-08-17",
      "open": "10.99",
      "high": "10.99",
      "low": "10.54",
      "close": "10.75",
      "volume": "19975540"
    },
    {
      "date": "2022-08-18",
      "open": "10.75",
      "high": "10.75",
      "low": "10.50",
      "close": "10.59",
      "volume": "5060301"
    },
    {
      "date": "2022-08-19",
      "open": "10.52",
      "high": "10.64",
      "low": "10.50",
      "close": "10.57",
      "volume": "5708303"
    },
    {
      "date": "2022-08-22",
      "open": "10.50",
      "high": "10.51",
      "low": "10.31",
      "close": "10.35",
      "volume": "5915890"
    },
    {
      "date": "2022-08-23",
      "open": "10.21",
      "high": "10.33",
      "low": "10.11",
      "close": "10.15",
      "volume": "8615212"
    },
    {
      "date": "2022-08-24",
      "open": "10.15",
      "high": "10.23",
      "low": "9.985",
      "close": "10.16",
      "volume": "5065486"
    },
    {
      "date": "2022-08-25",
      "open": "10.16",
      "high": "10.21",
      "low": "10.06",
      "close": "10.17",
      "volume": "6594800"
    },
    {
      "date": "2022-08-26",
      "open": "10.22",
      "high": "10.23",
      "low": "9.86",
      "close": "9.88",
      "volume": "6601806"
    },
    {
      "date": "2022-08-29",
      "open": "9.80",
      "high": "9.895",
      "low": "9.65",
      "close": "9.87",
      "volume": "16592830"
    },
    {
      "date": "2022-08-30",
      "open": "9.87",
      "high": "9.93",
      "low": "9.6637",
      "close": "9.70",
      "volume": "8539404"
    },
    {
      "date": "2022-08-31",
      "open": "9.71",
      "high": "9.83",
      "low": "9.53",
      "close": "9.55",
      "volume": "18112130"
    },
    {
      "date": "2022-09-01",
      "open": "9.54",
      "high": "9.60",
      "low": "9.32",
      "close": "9.57",
      "volume": "10137400"
    },
    {
      "date": "2022-09-02",
      "open": "9.69",
      "high": "9.69",
      "low": "9.42",
      "close": "9.45",
      "volume": "10155800"
    },
    {
      "date": "2022-09-06",
      "open": "9.49",
      "high": "9.49",
      "low": "9.32",
      "close": "9.41",
      "volume": "10133170"
    },
    {
      "date": "2022-09-07",
      "open": "9.35",
      "high": "9.80",
      "low": "9.35",
      "close": "9.72",
      "volume": "15230650"
    },
    {
      "date": "2022-09-08",
      "open": "9.665",
      "high": "9.745",
      "low": "9.56",
      "close": "9.68",
      "volume": "10656890"
    },
    {
      "date": "2022-09-09",
      "open": "9.76",
      "high": "9.93",
      "low": "9.72",
      "close": "9.88",
      "volume": "6717730"
    },
    {
      "date": "2022-09-12",
      "open": "9.94",
      "high": "10.20",
      "low": "9.94",
      "close": "10.11",
      "volume": "7800440"
    },
    {
      "date": "2022-09-13",
      "open": "9.90",
      "high": "9.92",
      "low": "9.485",
      "close": "9.49",
      "volume": "8877986"
    },
    {
      "date": "2022-09-14",
      "open": "9.52",
      "high": "9.62",
      "low": "9.35",
      "close": "9.43",
      "volume": "8932673"
    },
    {
      "date": "2022-09-15",
      "open": "9.42",
      "high": "9.71",
      "low": "9.42",
      "close": "9.55",
      "volume": "9464513"
    },
    {
      "date": "2022-09-16",
      "open": "9.55",
      "high": "9.55",
      "low": "9.22",
      "close": "9.30",
      "volume": "19553780"
    },
    {
      "date": "2022-09-19",
      "open": "9.22",
      "high": "9.335",
      "low": "9.175",
      "close": "9.29",
      "volume": "8425309"
    },
    {
      "date": "2022-09-20",
      "open": "9.2301",
      "high": "9.2301",
      "low": "9.03",
      "close": "9.04",
      "volume": "8211114"
    },
    {
      "date": "2022-09-21",
      "open": "9.19",
      "high": "9.455",
      "low": "9.03",
      "close": "9.04",
      "volume": "11299690"
    },
    {
      "date": "2022-09-22",
      "open": "9.01",
      "high": "9.055",
      "low": "8.815",
      "close": "8.94",
      "volume": "8947215"
    },
    {
      "date": "2022-09-23",
      "open": "8.86",
      "high": "8.87",
      "low": "8.43",
      "close": "8.69",
      "volume": "12430240"
    },
    {
      "date": "2022-09-26",
      "open": "8.57",
      "high": "8.66",
      "low": "8.48",
      "close": "8.53",
      "volume": "15122320"
    },
    {
      "date": "2022-09-27",
      "open": "8.60",
      "high": "8.755",
      "low": "8.42",
      "close": "8.48",
      "volume": "10597970"
    },
    {
      "date": "2022-09-28",
      "open": "8.56",
      "high": "8.75",
      "low": "8.495",
      "close": "8.73",
      "volume": "11402660"
    },
    {
      "date": "2022-09-29",
      "open": "8.62",
      "high": "8.68",
      "low": "8.445",
      "close": "8.60",
      "volume": "8143256"
    },
    {
      "date": "2022-09-30",
      "open": "8.62",
      "high": "8.805",
      "low": "8.50",
      "close": "8.52",
      "volume": "8197479"
    },
    {
      "date": "2022-10-03",
      "open": "8.61",
      "high": "8.785",
      "low": "8.46",
      "close": "8.72",
      "volume": "12861190"
    },
    {
      "date": "2022-10-04",
      "open": "8.79",
      "high": "9.21",
      "low": "8.79",
      "close": "9.21",
      "volume": "8796084"
    },
    {
      "date": "2022-10-05",
      "open": "9.02",
      "high": "9.24",
      "low": "8.98",
      "close": "9.18",
      "volume": "6141515"
    },
    {
      "date": "2022-10-06",
      "open": "9.11",
      "high": "9.15",
      "low": "8.88",
      "close": "8.94",
      "volume": "7022795"
    },
    {
      "date": "2022-10-07",
      "open": "8.90",
      "high": "8.90",
      "low": "8.67",
      "close": "8.74",
      "volume": "8055654"
    },
    {
      "date": "2022-10-10",
      "open": "8.82",
      "high": "8.87",
      "low": "8.715",
      "close": "8.75",
      "volume": "10426580"
    },
    {
      "date": "2022-10-11",
      "open": "8.74",
      "high": "9.60",
      "low": "8.73",
      "close": "9.39",
      "volume": "25031920"
    },
    {
      "date": "2022-10-12",
      "open": "9.40",
      "high": "9.68",
      "low": "9.255",
      "close": "9.39",
      "volume": "10263210"
    },
    {
      "date": "2022-10-13",
      "open": "9.31",
      "high": "9.815",
      "low": "9.24",
      "close": "9.65",
      "volume": "12586350"
    },
    {
      "date": "2022-10-14",
      "open": "9.71",
      "high": "9.72",
      "low": "9.505",
      "close": "9.55",
      "volume": "7500764"
    },
    {
      "date": "2022-10-17",
      "open": "9.65",
      "high": "9.71",
      "low": "9.52",
      "close": "9.61",
      "volume": "6076935"
    },
    {
      "date": "2022-10-18",
      "open": "9.70",
      "high": "9.79",
      "low": "9.575",
      "close": "9.61",
      "volume": "6872539"
    },
    {
      "date": "2022-10-19",
      "open": "9.55",
      "high": "9.56",
      "low": "9.23",
      "close": "9.38",
      "volume": "6586848"
    },
    {
      "date": "2022-10-20",
      "open": "9.39",
      "high": "9.50",
      "low": "9.30",
      "close": "9.34",
      "volume": "4399931"
    },
    {
      "date": "2022-10-21",
      "open": "9.28",
      "high": "9.44",
      "low": "9.135",
      "close": "9.38",
      "volume": "5951014"
    },
    {
      "date": "2022-10-24",
      "open": "9.44",
      "high": "9.57",
      "low": "9.36",
      "close": "9.53",
      "volume": "5641906"
    },
    {
      "date": "2022-10-25",
      "open": "9.48",
      "high": "9.80",
      "low": "9.47",
      "close": "9.78",
      "volume": "12139700"
    },
    {
      "date": "2022-10-26",
      "open": "9.84",
      "high": "10.00",
      "low": "9.81",
      "close": "9.97",
      "volume": "7389741"
    },
    {
      "date": "2022-10-27",
      "open": "9.98",
      "high": "10.065",
      "low": "9.86",
      "close": "9.87",
      "volume": "6076142"
    },
    {
      "date": "2022-10-28",
      "open": "9.93",
      "high": "10.19",
      "low": "9.9002",
      "close": "10.07",
      "volume": "7309568"
    },
    {
      "date": "2022-10-31",
      "open": "10.02",
      "high": "10.16",
      "low": "9.98",
      "close": "10.13",
      "volume": "9832884"
    },
    {
      "date": "2022-11-01",
      "open": "10.19",
      "high": "10.31",
      "low": "10.065",
      "close": "10.25",
      "volume": "7648992"
    },
    {
      "date": "2022-11-02",
      "open": "10.20",
      "high": "10.32",
      "low": "10.05",
      "close": "10.07",
      "volume": "7387160"
    },
    {
      "date": "2022-11-03",
      "open": "9.94",
      "high": "9.95",
      "low": "9.65",
      "close": "9.67",
      "volume": "8032998"
    },
    {
      "date": "2022-11-04",
      "open": "9.75",
      "high": "9.88",
      "low": "9.525",
      "close": "9.70",
      "volume": "11510280"
    },
    {
      "date": "2022-11-07",
      "open": "10.34",
      "high": "11.43",
      "low": "10.26",
      "close": "10.97",
      "volume": "29900260"
    },
    {
      "date": "2022-11-08",
      "open": "11.01",
      "high": "11.295",
      "low": "10.75",
      "close": "11.10",
      "volume": "14810270"
    },
    {
      "date": "2022-11-09",
      "open": "11.04",
      "high": "11.04",
      "low": "10.82",
      "close": "10.83",
      "volume": "8277651"
    },
    {
      "date": "2022-11-10",
      "open": "11.15",
      "high": "11.43",
      "low": "11.05",
      "close": "11.34",
      "volume": "9749271"
    },
    {
      "date": "2022-11-11",
      "open": "11.37",
      "high": "11.525",
      "low": "11.19",
      "close": "11.44",
      "volume": "8520692"
    },
    {
      "date": "2022-11-14",
      "open": "11.40",
      "high": "11.70",
      "low": "11.305",
      "close": "11.56",
      "volume": "12861520"
    },
    {
      "date": "2022-11-15",
      "open": "11.66",
      "high": "11.84",
      "low": "11.27",
      "close": "11.32",
      "volume": "6594697"
    },
    {
      "date": "2022-11-16",
      "open": "11.27",
      "high": "11.35",
      "low": "10.98",
      "close": "11.08",
      "volume": "24691900"
    },
    {
      "date": "2022-11-17",
      "open": "10.90",
      "high": "11.01",
      "low": "10.84",
      "close": "10.96",
      "volume": "6425743"
    },
    {
      "date": "2022-11-18",
      "open": "11.01",
      "high": "11.04",
      "low": "10.865",
      "close": "11.00",
      "volume": "7382368"
    },
    {
      "date": "2022-11-21",
      "open": "11.01",
      "high": "11.13",
      "low": "10.855",
      "close": "11.09",
      "volume": "7282368"
    },
    {
      "date": "2022-11-22",
      "open": "10.94",
      "high": "11.10",
      "low": "10.94",
      "close": "11.07",
      "volume": "8322679"
    },
    {
      "date": "2022-11-23",
      "open": "10.98",
      "high": "11.075",
      "low": "10.885",
      "close": "11.02",
      "volume": "5009648"
    },
    {
      "date": "2022-11-25",
      "open": "11.01",
      "high": "11.14",
      "low": "10.90",
      "close": "11.14",
      "volume": "5012070"
    },
    {
      "date": "2022-11-28",
      "open": "11.12",
      "high": "11.17",
      "low": "10.975",
      "close": "11.06",
      "volume": "19132960"
    },
    {
      "date": "2022-11-29",
      "open": "11.11",
      "high": "11.20",
      "low": "11.00",
      "close": "11.18",
      "volume": "7462758"
    },
    {
      "date": "2022-11-30",
      "open": "11.12",
      "high": "11.14",
      "low": "10.74",
      "close": "11.03",
      "volume": "19675190"
    },
    {
      "date": "2022-12-01",
      "open": "11.04",
      "high": "11.26",
      "low": "10.96",
      "close": "11.24",
      "volume": "9302749"
    },
    {
      "date": "2022-12-02",
      "open": "11.175",
      "high": "11.23",
      "low": "11.10",
      "close": "11.17",
      "volume": "4142101"
    },
    {
      "date": "2022-12-05",
      "open": "11.14",
      "high": "11.14",
      "low": "10.85",
      "close": "10.92",
      "volume": "5101678"
    },
    {
      "date": "2022-12-06",
      "open": "10.90",
      "high": "11.00",
      "low": "10.77",
      "close": "10.93",
      "volume": "6247793"
    },
    {
      "date": "2022-12-07",
      "open": "10.93",
      "high": "10.99",
      "low": "10.84",
      "close": "10.90",
      "volume": "5676843"
    },
    {
      "date": "2022-12-08",
      "open": "10.90",
      "high": "11.00",
      "low": "10.82",
      "close": "10.96",
      "volume": "6748277"
    },
    {
      "date": "2022-12-09",
      "open": "10.96",
      "high": "11.0499",
      "low": "10.77",
      "close": "10.78",
      "volume": "5832645"
    },
    {
      "date": "2022-12-12",
      "open": "10.76",
      "high": "11.165",
      "low": "10.72",
      "close": "11.14",
      "volume": "7392537"
    },
    {
      "date": "2022-12-13",
      "open": "11.35",
      "high": "11.45",
      "low": "11.27",
      "close": "11.34",
      "volume": "12107380"
    },
    {
      "date": "2022-12-14",
      "open": "11.29",
      "high": "11.425",
      "low": "11.205",
      "close": "11.32",
      "volume": "7602847"
    },
    {
      "date": "2022-12-15",
      "open": "11.26",
      "high": "11.34",
      "low": "11.125",
      "close": "11.14",
      "volume": "6480278"
    },
    {
      "date": "2022-12-16",
      "open": "11.08",
      "high": "11.10",
      "low": "10.89",
      "close": "10.96",
      "volume": "25123120"
    },
    {
      "date": "2022-12-19",
      "open": "10.95",
      "high": "11.14",
      "low": "10.87",
      "close": "10.91",
      "volume": "9274721"
    },
    {
      "date": "2022-12-20",
      "open": "10.975",
      "high": "11.01",
      "low": "10.73",
      "close": "10.74",
      "volume": "7303757"
    },
    {
      "date": "2022-12-21",
      "open": "10.85",
      "high": "10.97",
      "low": "10.815",
      "close": "10.85",
      "volume": "5545438"
    },
    {
      "date": "2022-12-22",
      "open": "10.80",
      "high": "10.81",
      "low": "10.555",
      "close": "10.75",
      "volume": "5754598"
    },
    {
      "date": "2022-12-23",
      "open": "10.72",
      "high": "11.025",
      "low": "10.71",
      "close": "11.01",
      "volume": "6653827"
    },
    {
      "date": "2022-12-27",
      "open": "11.03",
      "high": "11.08",
      "low": "10.94",
      "close": "11.04",
      "volume": "4498096"
    },
    {
      "date": "2022-12-28",
      "open": "11.04",
      "high": "11.13",
      "low": "10.85",
      "close": "10.92",
      "volume": "5431389"
    },
    {
      "date": "2022-12-29",
      "open": "10.87",
      "high": "11.22",
      "low": "10.87",
      "close": "11.13",
      "volume": "6404752"
    },
    {
      "date": "2022-12-30",
      "open": "11.09",
      "high": "11.18",
      "low": "10.96",
      "close": "11.13",
      "volume": "6587990"
    },
    {
      "date": "2023-01-03",
      "open": "11.19",
      "high": "11.47",
      "low": "11.19",
      "close": "11.38",
      "volume": "10148280"
    },
    {
      "date": "2023-01-04",
      "open": "11.50",
      "high": "11.78",
      "low": "11.43",
      "close": "11.75",
      "volume": "10617550"
    },
    {
      "date": "2023-01-05",
      "open": "11.67",
      "high": "11.88",
      "low": "11.495",
      "close": "11.84",
      "volume": "9215505"
    },
    {
      "date": "2023-01-06",
      "open": "11.92",
      "high": "12.11",
      "low": "11.80",
      "close": "12.10",
      "volume": "7879740"
    },
    {
      "date": "2023-01-09",
      "open": "12.12",
      "high": "12.19",
      "low": "11.98",
      "close": "12.01",
      "volume": "12884490"
    },
    {
      "date": "2023-01-10",
      "open": "12.00",
      "high": "12.03",
      "low": "11.76",
      "close": "11.84",
      "volume": "7872549"
    },
    {
      "date": "2023-01-11",
      "open": "11.84",
      "high": "11.87",
      "low": "11.36",
      "close": "11.77",
      "volume": "13306780"
    },
    {
      "date": "2023-01-12",
      "open": "11.76",
      "high": "11.83",
      "low": "11.59",
      "close": "11.66",
      "volume": "12017740"
    },
    {
      "date": "2023-01-13",
      "open": "11.58",
      "high": "11.61",
      "low": "11.43",
      "close": "11.54",
      "volume": "14142630"
    },
    {
      "date": "2023-01-17",
      "open": "11.50",
      "high": "11.86",
      "low": "11.495",
      "close": "11.84",
      "volume": "9489626"
    },
    {
      "date": "2023-01-18",
      "open": "11.82",
      "high": "11.85",
      "low": "11.38",
      "close": "11.47",
      "volume": "10629030"
    },
    {
      "date": "2023-01-19",
      "open": "11.40",
      "high": "11.67",
      "low": "11.26",
      "close": "11.52",
      "volume": "9961315"
    },
    {
      "date": "2023-01-20",
      "open": "11.50",
      "high": "11.63",
      "low": "11.34",
      "close": "11.60",
      "volume": "7878317"
    },
    {
      "date": "2023-01-23",
      "open": "11.62",
      "high": "11.85",
      "low": "11.58",
      "close": "11.82",
      "volume": "7245567"
    },
    {
      "date": "2023-01-24",
      "open": "11.76",
      "high": "11.79",
      "low": "11.58",
      "close": "11.60",
      "volume": "5518540"
    },
    {
      "date": "2023-01-25",
      "open": "11.58",
      "high": "11.67",
      "low": "11.405",
      "close": "11.64",
      "volume": "7145238"
    },
    {
      "date": "2023-01-26",
      "open": "11.56",
      "high": "11.66",
      "low": "11.465",
      "close": "11.64",
      "volume": "5423381"
    },
    {
      "date": "2023-01-27",
      "open": "11.90",
      "high": "12.09",
      "low": "11.815",
      "close": "11.89",
      "volume": "9864495"
    },
    {
      "date": "2023-01-30",
      "open": "11.83",
      "high": "12.01",
      "low": "11.78",
      "close": "11.94",
      "volume": "8186937"
    },
    {
      "date": "2023-01-31",
      "open": "11.94",
      "high": "12.195",
      "low": "11.91",
      "close": "12.16",
      "volume": "12176280"
    },
    {
      "date": "2023-02-01",
      "open": "12.06",
      "high": "12.3993",
      "low": "12.046",
      "close": "12.26",
      "volume": "9534300"
    },
    {
      "date": "2023-02-02",
      "open": "12.24",
      "high": "12.25",
      "low": "12.025",
      "close": "12.19",
      "volume": "13719670"
    },
    {
      "date": "2023-02-03",
      "open": "12.19",
      "high": "12.26",
      "low": "12.10",
      "close": "12.18",
      "volume": "7055741"
    },
    {
      "date": "2023-02-06",
      "open": "12.05",
      "high": "12.11",
      "low": "11.82",
      "close": "12.05",
      "volume": "10046400"
    },
    {
      "date": "2023-02-07",
      "open": "12.10",
      "high": "12.24",
      "low": "11.965",
      "close": "12.11",
      "volume": "6456126"
    },
    {
      "date": "2023-02-08",
      "open": "12.04",
      "high": "12.10",
      "low": "11.90",
      "close": "11.92",
      "volume": "4907582"
    },
    {
      "date": "2023-02-09",
      "open": "11.98",
      "high": "12.00",
      "low": "11.69",
      "close": "11.72",
      "volume": "7785293"
    },
    {
      "date": "2023-02-10",
      "open": "11.72",
      "high": "11.885",
      "low": "11.67",
      "close": "11.84",
      "volume": "6274960"
    },
    {
      "date": "2023-02-13",
      "open": "11.80",
      "high": "12.06",
      "low": "11.79",
      "close": "11.98",
      "volume": "6171795"
    },
    {
      "date": "2023-02-14",
      "open": "12.02",
      "high": "12.045",
      "low": "11.79",
      "close": "11.81",
      "volume": "6939638"
    },
    {
      "date": "2023-02-15",
      "open": "11.72",
      "high": "11.89",
      "low": "11.635",
      "close": "11.85",
      "volume": "10006600"
    },
    {
      "date": "2023-02-16",
      "open": "11.72",
      "high": "11.745",
      "low": "11.58",
      "close": "11.65",
      "volume": "14637330"
    },
    {
      "date": "2023-02-17",
      "open": "11.53",
      "high": "11.77",
      "low": "11.30",
      "close": "11.69",
      "volume": "7178185"
    },
    {
      "date": "2023-02-21",
      "open": "11.61",
      "high": "11.65",
      "low": "11.385",
      "close": "11.50",
      "volume": "7748310"
    },
    {
      "date": "2023-02-22",
      "open": "11.49",
      "high": "11.66",
      "low": "11.39",
      "close": "11.49",
      "volume": "6557305"
    },
    {
      "date": "2023-02-23",
      "open": "11.49",
      "high": "11.675",
      "low": "11.46",
      "close": "11.54",
      "volume": "7382280"
    },
    {
      "date": "2023-02-24",
      "open": "11.56",
      "high": "11.56",
      "low": "11.37",
      "close": "11.51",
      "volume": "11246370"
    },
    {
      "date": "2023-02-27",
      "open": "11.38",
      "high": "11.80",
      "low": "11.04",
      "close": "11.20",
      "volume": "13395870"
    },
    {
      "date": "2023-02-28",
      "open": "11.29",
      "high": "11.56",
      "low": "11.17",
      "close": "11.40",
      "volume": "11022090"
    },
    {
      "date": "2023-03-01",
      "open": "11.40",
      "high": "11.425",
      "low": "11.25",
      "close": "11.31",
      "volume": "7621706"
    },
    {
      "date": "2023-03-02",
      "open": "11.29",
      "high": "11.29",
      "low": "11.062",
      "close": "11.13",
      "volume": "7375151"
    },
    {
      "date": "2023-03-03",
      "open": "11.18",
      "high": "11.23",
      "low": "11.10",
      "close": "11.13",
      "volume": "9855139"
    },
    {
      "date": "2023-03-06",
      "open": "11.13",
      "high": "11.14",
      "low": "10.74",
      "close": "10.86",
      "volume": "16956090"
    },
    {
      "date": "2023-03-07",
      "open": "10.87",
      "high": "10.89",
      "low": "10.6425",
      "close": "10.73",
      "volume": "13983150"
    },
    {
      "date": "2023-03-08",
      "open": "10.57",
      "high": "10.64",
      "low": "10.48",
      "close": "10.56",
      "volume": "7025693"
    },
    {
      "date": "2023-03-09",
      "open": "10.54",
      "high": "10.54",
      "low": "10.08",
      "close": "10.13",
      "volume": "9335683"
    },
    {
      "date": "2023-03-10",
      "open": "10.065",
      "high": "10.24",
      "low": "9.91",
      "close": "10.00",
      "volume": "8784179"
    },
    {
      "date": "2023-03-13",
      "open": "9.91",
      "high": "10.025",
      "low": "9.755",
      "close": "9.83",
      "volume": "12335690"
    },
    {
      "date": "2023-03-14",
      "open": "10.00",
      "high": "10.02",
      "low": "9.78",
      "close": "9.85",
      "volume": "8683558"
    },
    {
      "date": "2023-03-15",
      "open": "9.70",
      "high": "9.72",
      "low": "9.425",
      "close": "9.50",
      "volume": "11314950"
    },
    {
      "date": "2023-03-16",
      "open": "9.35",
      "high": "9.53",
      "low": "9.23",
      "close": "9.50",
      "volume": "9801650"
    },
    {
      "date": "2023-03-17",
      "open": "9.44",
      "high": "9.47",
      "low": "9.285",
      "close": "9.43",
      "volume": "15567260"
    },
    {
      "date": "2023-03-20",
      "open": "9.50",
      "high": "9.565",
      "low": "9.34",
      "close": "9.44",
      "volume": "11390460"
    },
    {
      "date": "2023-03-21",
      "open": "9.57",
      "high": "9.80",
      "low": "9.57",
      "close": "9.65",
      "volume": "9537541"
    },
    {
      "date": "2023-03-22",
      "open": "9.63",
      "high": "9.655",
      "low": "9.37",
      "close": "9.40",
      "volume": "8337569"
    },
    {
      "date": "2023-03-23",
      "open": "9.40",
      "high": "9.49",
      "low": "9.10",
      "close": "9.20",
      "volume": "10488450"
    },
    {
      "date": "2023-03-24",
      "open": "9.16",
      "high": "9.36",
      "low": "9.08",
      "close": "9.33",
      "volume": "7014785"
    },
    {
      "date": "2023-03-27",
      "open": "9.42",
      "high": "9.585",
      "low": "9.33",
      "close": "9.47",
      "volume": "6892935"
    },
    {
      "date": "2023-03-28",
      "open": "9.43",
      "high": "9.53",
      "low": "9.39",
      "close": "9.53",
      "volume": "5557047"
    },
    {
      "date": "2023-03-29",
      "open": "9.62",
      "high": "9.64",
      "low": "9.48",
      "close": "9.53",
      "volume": "6087793"
    },
    {
      "date": "2023-03-30",
      "open": "9.62",
      "high": "9.67",
      "low": "9.49",
      "close": "9.56",
      "volume": "6050047"
    },
    {
      "date": "2023-03-31",
      "open": "9.585",
      "high": "9.71",
      "low": "9.555",
      "close": "9.62",
      "volume": "13248480"
    },
    {
      "date": "2023-04-03",
      "open": "9.685",
      "high": "9.72",
      "low": "9.485",
      "close": "9.61",
      "volume": "18261400"
    },
    {
      "date": "2023-04-04",
      "open": "9.69",
      "high": "9.71",
      "low": "9.365",
      "close": "9.53",
      "volume": "12553660"
    },
    {
      "date": "2023-04-05",
      "open": "9.52",
      "high": "9.82",
      "low": "9.505",
      "close": "9.80",
      "volume": "16816080"
    },
    {
      "date": "2023-04-06",
      "open": "9.90",
      "high": "9.945",
      "low": "9.82",
      "close": "9.92",
      "volume": "9231533"
    },
    {
      "date": "2023-04-10",
      "open": "9.95",
      "high": "9.9685",
      "low": "9.75",
      "close": "9.85",
      "volume": "10184630"
    },
    {
      "date": "2023-04-11",
      "open": "9.88",
      "high": "10.03",
      "low": "9.87",
      "close": "9.91",
      "volume": "6634688"
    },
    {
      "date": "2023-04-12",
      "open": "9.98",
      "high": "10.01",
      "low": "9.795",
      "close": "9.82",
      "volume": "6416328"
    },
    {
      "date": "2023-04-13",
      "open": "9.85",
      "high": "9.99",
      "low": "9.83",
      "close": "9.92",
      "volume": "5482699"
    },
    {
      "date": "2023-04-14",
      "open": "9.90",
      "high": "9.95",
      "low": "9.81",
      "close": "9.87",
      "volume": "5487874"
    },
    {
      "date": "2023-04-17",
      "open": "9.87",
      "high": "9.965",
      "low": "9.78",
      "close": "9.91",
      "volume": "6604515"
    },
    {
      "date": "2023-04-18",
      "open": "9.93",
      "high": "9.9394",
      "low": "9.77",
      "close": "9.88",
      "volume": "5531811"
    },
    {
      "date": "2023-04-19",
      "open": "9.81",
      "high": "9.935",
      "low": "9.75",
      "close": "9.83",
      "volume": "6046454"
    },
    {
      "date": "2023-04-20",
      "open": "9.77",
      "high": "9.78",
      "low": "9.665",
      "close": "9.68",
      "volume": "4773786"
    },
    {
      "date": "2023-04-21",
      "open": "9.70",
      "high": "9.75",
      "low": "9.62",
      "close": "9.65",
      "volume": "4689145"
    },
    {
      "date": "2023-04-24",
      "open": "9.52",
      "high": "9.53",
      "low": "9.17",
      "close": "9.33",
      "volume": "14780260"
    },
    {
      "date": "2023-04-25",
      "open": "9.30",
      "high": "9.36",
      "low": "9.16",
      "close": "9.18",
      "volume": "7315745"
    },
    {
      "date": "2023-04-26",
      "open": "9.20",
      "high": "9.26",
      "low": "9.08",
      "close": "9.10",
      "volume": "5831314"
    },
    {
      "date": "2023-04-27",
      "open": "9.11",
      "high": "9.30",
      "low": "8.99",
      "close": "9.26",
      "volume": "7861654"
    },
    {
      "date": "2023-04-28",
      "open": "9.21",
      "high": "9.335",
      "low": "9.20",
      "close": "9.33",
      "volume": "6905061"
    },
    {
      "date": "2023-05-01",
      "open": "9.31",
      "high": "9.40",
      "low": "9.30",
      "close": "9.36",
      "volume": "6877038"
    },
    {
      "date": "2023-05-02",
      "open": "9.34",
      "high": "9.36",
      "low": "8.93",
      "close": "9.12",
      "volume": "9547117"
    },
    {
      "date": "2023-05-03",
      "open": "9.16",
      "high": "9.25",
      "low": "9.10",
      "close": "9.14",
      "volume": "10347980"
    },
    {
      "date": "2023-05-04",
      "open": "9.12",
      "high": "9.14",
      "low": "8.95",
      "close": "9.02",
      "volume": "9198070"
    },
    {
      "date": "2023-05-05",
      "open": "9.10",
      "high": "9.295",
      "low": "9.08",
      "close": "9.28",
      "volume": "14022000"
    },
    {
      "date": "2023-05-08",
      "open": "9.60",
      "high": "10.09",
      "low": "9.36",
      "close": "9.82",
      "volume": "24026390"
    },
    {
      "date": "2023-05-09",
      "open": "9.74",
      "high": "9.845",
      "low": "9.625",
      "close": "9.74",
      "volume": "12013320"
    },
    {
      "date": "2023-05-10",
      "open": "9.80",
      "high": "9.82",
      "low": "9.26",
      "close": "9.59",
      "volume": "16503270"
    },
    {
      "date": "2023-05-11",
      "open": "9.55",
      "high": "9.56",
      "low": "9.26",
      "close": "9.36",
      "volume": "9556389"
    },
    {
      "date": "2023-05-12",
      "open": "9.38",
      "high": "9.40",
      "low": "9.25",
      "close": "9.28",
      "volume": "7601361"
    },
    {
      "date": "2023-05-15",
      "open": "9.31",
      "high": "9.43",
      "low": "9.27",
      "close": "9.37",
      "volume": "7037056"
    },
    {
      "date": "2023-05-16",
      "open": "9.36",
      "high": "9.36",
      "low": "9.14",
      "close": "9.15",
      "volume": "5863775"
    },
    {
      "date": "2023-05-17",
      "open": "9.19",
      "high": "9.355",
      "low": "9.12",
      "close": "9.30",
      "volume": "11848460"
    },
    {
      "date": "2023-05-18",
      "open": "9.29",
      "high": "9.40",
      "low": "9.23",
      "close": "9.37",
      "volume": "8050252"
    },
    {
      "date": "2023-05-19",
      "open": "9.43",
      "high": "9.57",
      "low": "9.295",
      "close": "9.33",
      "volume": "9588380"
    },
    {
      "date": "2023-05-22",
      "open": "9.51",
      "high": "9.67",
      "low": "9.44",
      "close": "9.47",
      "volume": "10476610"
    },
    {
      "date": "2023-05-23",
      "open": "9.35",
      "high": "9.43",
      "low": "9.225",
      "close": "9.24",
      "volume": "7322854"
    },
    {
      "date": "2023-05-24",
      "open": "9.21",
      "high": "9.21",
      "low": "8.945",
      "close": "9.03",
      "volume": "6534461"
    },
    {
      "date": "2023-05-25",
      "open": "8.92",
      "high": "9.055",
      "low": "8.84",
      "close": "9.03",
      "volume": "9529339"
    },
    {
      "date": "2023-05-26",
      "open": "9.06",
      "high": "9.175",
      "low": "9.025",
      "close": "9.11",
      "volume": "9488587"
    },
    {
      "date": "2023-05-30",
      "open": "9.06",
      "high": "9.21",
      "low": "8.995",
      "close": "9.18",
      "volume": "10331450"
    },
    {
      "date": "2023-05-31",
      "open": "9.11",
      "high": "9.215",
      "low": "9.08",
      "close": "9.15",
      "volume": "15248040"
    },
    {
      "date": "2023-06-01",
      "open": "9.15",
      "high": "9.21",
      "low": "8.99",
      "close": "9.18",
      "volume": "8523754"
    },
    {
      "date": "2023-06-02",
      "open": "9.25",
      "high": "9.35",
      "low": "9.205",
      "close": "9.33",
      "volume": "10189760"
    },
    {
      "date": "2023-06-05",
      "open": "9.38",
      "high": "9.38",
      "low": "9.24",
      "close": "9.33",
      "volume": "7840645"
    },
    {
      "date": "2023-06-06",
      "open": "9.37",
      "high": "9.55",
      "low": "9.32",
      "close": "9.51",
      "volume": "8214341"
    },
    {
      "date": "2023-06-07",
      "open": "9.52",
      "high": "9.75",
      "low": "9.49",
      "close": "9.71",
      "volume": "12644940"
    },
    {
      "date": "2023-06-08",
      "open": "9.70",
      "high": "9.72",
      "low": "9.42",
      "close": "9.52",
      "volume": "6159339"
    },
    {
      "date": "2023-06-09",
      "open": "9.46",
      "high": "9.49",
      "low": "9.34",
      "close": "9.38",
      "volume": "6546733"
    },
    {
      "date": "2023-06-12",
      "open": "9.39",
      "high": "9.54",
      "low": "9.32",
      "close": "9.40",
      "volume": "7293820"
    },
    {
      "date": "2023-06-13",
      "open": "9.40",
      "high": "9.70",
      "low": "9.355",
      "close": "9.63",
      "volume": "16920030"
    },
    {
      "date": "2023-06-14",
      "open": "9.69",
      "high": "9.87",
      "low": "9.655",
      "close": "9.76",
      "volume": "11038120"
    },
    {
      "date": "2023-06-15",
      "open": "9.76",
      "high": "9.96",
      "low": "9.75",
      "close": "9.94",
      "volume": "9178571"
    },
    {
      "date": "2023-06-16",
      "open": "10.00",
      "high": "10.32",
      "low": "9.98",
      "close": "10.29",
      "volume": "23647620"
    },
    {
      "date": "2023-06-20",
      "open": "10.20",
      "high": "10.28",
      "low": "10.09",
      "close": "10.19",
      "volume": "14702190"
    },
    {
      "date": "2023-06-21",
      "open": "10.18",
      "high": "10.195",
      "low": "10.00",
      "close": "10.11",
      "volume": "10366250"
    },
    {
      "date": "2023-06-22",
      "open": "10.11",
      "high": "10.13",
      "low": "9.99",
      "close": "10.05",
      "volume": "5961005"
    },
    {
      "date": "2023-06-23",
      "open": "9.77",
      "high": "9.89",
      "low": "9.58",
      "close": "9.76",
      "volume": "12886680"
    },
    {
      "date": "2023-06-26",
      "open": "9.75",
      "high": "9.899",
      "low": "9.68",
      "close": "9.85",
      "volume": "7387555"
    },
    {
      "date": "2023-06-27",
      "open": "9.77",
      "high": "9.91",
      "low": "9.70",
      "close": "9.85",
      "volume": "5158938"
    },
    {
      "date": "2023-06-28",
      "open": "9.83",
      "high": "9.92",
      "low": "9.65",
      "close": "9.72",
      "volume": "6932317"
    },
    {
      "date": "2023-06-29",
      "open": "9.69",
      "high": "9.925",
      "low": "9.68",
      "close": "9.91",
      "volume": "6745067"
    },
    {
      "date": "2023-06-30",
      "open": "9.99",
      "high": "10.02",
      "low": "9.89",
      "close": "9.98",
      "volume": "7785612"
    },
    {
      "date": "2023-07-03",
      "open": "9.95",
      "high": "10.015",
      "low": "9.87",
      "close": "9.89",
      "volume": "4170478"
    },
    {
      "date": "2023-07-05",
      "open": "9.82",
      "high": "9.96",
      "low": "9.71",
      "close": "9.91",
      "volume": "6843602"
    },
    {
      "date": "2023-07-06",
      "open": "9.82",
      "high": "9.90",
      "low": "9.72",
      "close": "9.84",
      "volume": "6695977"
    },
    {
      "date": "2023-07-07",
      "open": "9.82",
      "high": "9.99",
      "low": "9.82",
      "close": "9.86",
      "volume": "10711930"
    },
    {
      "date": "2023-07-10",
      "open": "9.87",
      "high": "9.94",
      "low": "9.80",
      "close": "9.93",
      "volume": "9614963"
    },
    {
      "date": "2023-07-11",
      "open": "10.00",
      "high": "10.31",
      "low": "9.985",
      "close": "10.25",
      "volume": "15363460"
    },
    {
      "date": "2023-07-12",
      "open": "10.35",
      "high": "10.45",
      "low": "10.20",
      "close": "10.24",
      "volume": "6022736"
    },
    {
      "date": "2023-07-13",
      "open": "10.25",
      "high": "10.33",
      "low": "10.225",
      "close": "10.29",
      "volume": "6049197"
    },
    {
      "date": "2023-07-14",
      "open": "10.19",
      "high": "10.22",
      "low": "10.11",
      "close": "10.16",
      "volume": "5655456"
    },
    {
      "date": "2023-07-17",
      "open": "10.10",
      "high": "10.10",
      "low": "9.9124",
      "close": "10.01",
      "volume": "5981745"
    },
    {
      "date": "2023-07-18",
      "open": "10.02",
      "high": "10.31",
      "low": "9.96",
      "close": "10.18",
      "volume": "8232659"
    },
    {
      "date": "2023-07-19",
      "open": "10.28",
      "high": "10.52",
      "low": "10.25",
      "close": "10.43",
      "volume": "8213141"
    },
    {
      "date": "2023-07-20",
      "open": "10.56",
      "high": "10.63",
      "low": "10.43",
      "close": "10.47",
      "volume": "6731276"
    },
    {
      "date": "2023-07-21",
      "open": "10.49",
      "high": "10.55",
      "low": "10.39",
      "close": "10.48",
      "volume": "4875979"
    },
    {
      "date": "2023-07-24",
      "open": "10.46",
      "high": "10.73",
      "low": "10.45",
      "close": "10.62",
      "volume": "6691307"
    },
    {
      "date": "2023-07-25",
      "open": "10.55",
      "high": "10.595",
      "low": "10.35",
      "close": "10.41",
      "volume": "7859946"
    },
    {
      "date": "2023-07-26",
      "open": "10.43",
      "high": "10.57",
      "low": "10.37",
      "close": "10.48",
      "volume": "6782300"
    },
    {
      "date": "2023-07-27",
      "open": "10.455",
      "high": "10.505",
      "low": "10.28",
      "close": "10.33",
      "volume": "6380711"
    },
    {
      "date": "2023-07-28",
      "open": "10.45",
      "high": "10.45",
      "low": "10.32",
      "close": "10.40",
      "volume": "8005684"
    },
    {
      "date": "2023-07-31",
      "open": "10.44",
      "high": "10.55",
      "low": "10.37",
      "close": "10.53",
      "volume": "21000980"
    },
    {
      "date": "2023-08-01",
      "open": "10.51",
      "high": "10.54",
      "low": "10.15",
      "close": "10.22",
      "volume": "11850180"
    },
    {
      "date": "2023-08-02",
      "open": "10.17",
      "high": "10.48",
      "low": "10.1339",
      "close": "10.43",
      "volume": "8362704"
    },
    {
      "date": "2023-08-03",
      "open": "10.43",
      "high": "10.48",
      "low": "10.295",
      "close": "10.45",
      "volume": "6847905"
    },
    {
      "date": "2023-08-04",
      "open": "10.46",
      "high": "10.63",
      "low": "10.39",
      "close": "10.59",
      "volume": "12745540"
    },
    {
      "date": "2023-08-07",
      "open": "10.85",
      "high": "11.48",
      "low": "10.85",
      "close": "11.00",
      "volume": "22262740"
    },
    {
      "date": "2023-08-08",
      "open": "10.97",
      "high": "11.18",
      "low": "10.765",
      "close": "11.15",
      "volume": "9842281"
    },
    {
      "date": "2023-08-09",
      "open": "11.15",
      "high": "11.48",
      "low": "11.13",
      "close": "11.26",
      "volume": "10216520"
    },
    {
      "date": "2023-08-10",
      "open": "11.33",
      "high": "11.43",
      "low": "11.12",
      "close": "11.16",
      "volume": "5841653"
    },
    {
      "date": "2023-08-11",
      "open": "11.12",
      "high": "11.41",
      "low": "11.08",
      "close": "11.35",
      "volume": "7867298"
    },
    {
      "date": "2023-08-14",
      "open": "11.31",
      "high": "11.31",
      "low": "11.18",
      "close": "11.19",
      "volume": "5419658"
    },
    {
      "date": "2023-08-15",
      "open": "11.11",
      "high": "11.19",
      "low": "11.05",
      "close": "11.16",
      "volume": "6425366"
    },
    {
      "date": "2023-08-16",
      "open": "11.05",
      "high": "11.21",
      "low": "11.04",
      "close": "11.20",
      "volume": "8462194"
    },
    {
      "date": "2023-08-17",
      "open": "11.23",
      "high": "11.385",
      "low": "11.22",
      "close": "11.34",
      "volume": "7991329"
    },
    {
      "date": "2023-08-18",
      "open": "11.20",
      "high": "11.415",
      "low": "11.17",
      "close": "11.26",
      "volume": "7537935"
    },
    {
      "date": "2023-08-21",
      "open": "11.275",
      "high": "11.38",
      "low": "11.18",
      "close": "11.25",
      "volume": "5994524"
    },
    {
      "date": "2023-08-22",
      "open": "11.23",
      "high": "11.28",
      "low": "11.14",
      "close": "11.16",
      "volume": "5930956"
    },
    {
      "date": "2023-08-23",
      "open": "11.03",
      "high": "11.05",
      "low": "10.93",
      "close": "11.00",
      "volume": "5866734"
    },
    {
      "date": "2023-08-24",
      "open": "10.92",
      "high": "11.14",
      "low": "10.89",
      "close": "10.95",
      "volume": "6039457"
    },
    {
      "date": "2023-08-25",
      "open": "10.97",
      "high": "11.04",
      "low": "10.85",
      "close": "10.97",
      "volume": "5202016"
    },
    {
      "date": "2023-08-28",
      "open": "11.00",
      "high": "11.13",
      "low": "10.945",
      "close": "10.96",
      "volume": "4072428"
    },
    {
      "date": "2023-08-29",
      "open": "11.05",
      "high": "11.12",
      "low": "10.93",
      "close": "11.00",
      "volume": "4055906"
    },
    {
      "date": "2023-08-30",
      "open": "11.02",
      "high": "11.06",
      "low": "10.94",
      "close": "11.00",
      "volume": "4974844"
    },
    {
      "date": "2023-08-31",
      "open": "10.97",
      "high": "10.99",
      "low": "10.74",
      "close": "10.75",
      "volume": "7135209"
    },
    {
      "date": "2023-09-01",
      "open": "10.84",
      "high": "10.91",
      "low": "10.745",
      "close": "10.79",
      "volume": "5572653"
    },
    {
      "date": "2023-09-05",
      "open": "10.79",
      "high": "10.885",
      "low": "10.61",
      "close": "10.62",
      "volume": "7203163"
    },
    {
      "date": "2023-09-06",
      "open": "10.56",
      "high": "10.58",
      "low": "9.98",
      "close": "10.12",
      "volume": "15495940"
    },
    {
      "date": "2023-09-07",
      "open": "10.13",
      "high": "10.18",
      "low": "9.97",
      "close": "10.00",
      "volume": "11530350"
    },
    {
      "date": "2023-09-08",
      "open": "10.00",
      "high": "10.21",
      "low": "9.94",
      "close": "10.11",
      "volume": "7359273"
    },
    {
      "date": "2023-09-11",
      "open": "10.15",
      "high": "10.2199",
      "low": "9.955",
      "close": "10.01",
      "volume": "6799531"
    },
    {
      "date": "2023-09-12",
      "open": "10.04",
      "high": "10.125",
      "low": "9.78",
      "close": "9.87",
      "volume": "15240840"
    },
    {
      "date": "2023-09-13",
      "open": "9.94",
      "high": "9.955",
      "low": "9.73",
      "close": "9.75",
      "volume": "8877029"
    },
    {
      "date": "2023-09-14",
      "open": "9.87",
      "high": "9.905",
      "low": "9.77",
      "close": "9.83",
      "volume": "9532647"
    },
    {
      "date": "2023-09-15",
      "open": "9.76",
      "high": "9.865",
      "low": "9.70",
      "close": "9.77",
      "volume": "17753500"
    },
    {
      "date": "2023-09-18",
      "open": "9.79",
      "high": "9.88",
      "low": "9.68",
      "close": "9.82",
      "volume": "11895430"
    },
    {
      "date": "2023-09-19",
      "open": "9.83",
      "high": "9.93",
      "low": "9.8114",
      "close": "9.89",
      "volume": "10219710"
    },
    {
      "date": "2023-09-20",
      "open": "9.95",
      "high": "10.09",
      "low": "9.86",
      "close": "9.88",
      "volume": "11171180"
    },
    {
      "date": "2023-09-21",
      "open": "9.84",
      "high": "9.86",
      "low": "9.68",
      "close": "9.69",
      "volume": "6599763"
    },
    {
      "date": "2023-09-22",
      "open": "9.69",
      "high": "9.73",
      "low": "9.565",
      "close": "9.64",
      "volume": "6150472"
    },
    {
      "date": "2023-09-25",
      "open": "9.62",
      "high": "9.73",
      "low": "9.595",
      "close": "9.72",
      "volume": "5595240"
    },
    {
      "date": "2023-09-26",
      "open": "9.65",
      "high": "9.7775",
      "low": "9.65",
      "close": "9.72",
      "volume": "5883954"
    },
    {
      "date": "2023-09-27",
      "open": "9.72",
      "high": "9.82",
      "low": "9.46",
      "close": "9.59",
      "volume": "8614607"
    },
    {
      "date": "2023-09-28",
      "open": "9.63",
      "high": "9.84",
      "low": "9.62",
      "close": "9.81",
      "volume": "8042540"
    },
    {
      "date": "2023-09-29",
      "open": "9.84",
      "high": "10.025",
      "low": "9.84",
      "close": "9.86",
      "volume": "6367246"
    },
    {
      "date": "2023-10-02",
      "open": "10.29",
      "high": "10.37",
      "low": "9.95",
      "close": "10.05",
      "volume": "26094140"
    },
    {
      "date": "2023-10-03",
      "open": "9.92",
      "high": "9.93",
      "low": "9.36",
      "close": "9.65",
      "volume": "19252890"
    },
    {
      "date": "2023-10-04",
      "open": "9.61",
      "high": "9.7175",
      "low": "9.44",
      "close": "9.70",
      "volume": "14071180"
    },
    {
      "date": "2023-10-05",
      "open": "9.70",
      "high": "9.80",
      "low": "9.52",
      "close": "9.69",
      "volume": "9903369"
    },
    {
      "date": "2023-10-06",
      "open": "9.66",
      "high": "9.695",
      "low": "9.51",
      "close": "9.66",
      "volume": "8833382"
    },
    {
      "date": "2023-10-09",
      "open": "9.66",
      "high": "9.74",
      "low": "9.55",
      "close": "9.66",
      "volume": "4819239"
    },
    {
      "date": "2023-10-10",
      "open": "9.75",
      "high": "9.76",
      "low": "9.59",
      "close": "9.62",
      "volume": "6372881"
    },
    {
      "date": "2023-10-11",
      "open": "9.62",
      "high": "9.745",
      "low": "9.58",
      "close": "9.69",
      "volume": "4549092"
    },
    {
      "date": "2023-10-12",
      "open": "9.68",
      "high": "9.68",
      "low": "9.41",
      "close": "9.46",
      "volume": "9356652"
    },
    {
      "date": "2023-10-13",
      "open": "9.44",
      "high": "9.48",
      "low": "9.27",
      "close": "9.33",
      "volume": "6099026"
    },
    {
      "date": "2023-10-16",
      "open": "9.37",
      "high": "9.48",
      "low": "9.3108",
      "close": "9.47",
      "volume": "4416577"
    },
    {
      "date": "2023-10-17",
      "open": "9.38",
      "high": "9.5499",
      "low": "9.35",
      "close": "9.43",
      "volume": "12838240"
    },
    {
      "date": "2023-10-18",
      "open": "9.33",
      "high": "9.46",
      "low": "9.285",
      "close": "9.37",
      "volume": "5405937"
    },
    {
      "date": "2023-10-19",
      "open": "9.36",
      "high": "9.44",
      "low": "9.265",
      "close": "9.31",
      "volume": "7787944"
    },
    {
      "date": "2023-10-20",
      "open": "9.34",
      "high": "9.37",
      "low": "9.21",
      "close": "9.30",
      "volume": "7663191"
    },
    {
      "date": "2023-10-23",
      "open": "9.01",
      "high": "9.16",
      "low": "8.88",
      "close": "8.92",
      "volume": "11473210"
    },
    {
      "date": "2023-10-24",
      "open": "8.96",
      "high": "9.18",
      "low": "8.94",
      "close": "9.11",
      "volume": "8489662"
    },
    {
      "date": "2023-10-25",
      "open": "9.07",
      "high": "9.10",
      "low": "8.91",
      "close": "8.97",
      "volume": "6589308"
    },
    {
      "date": "2023-10-26",
      "open": "8.98",
      "high": "9.19",
      "low": "8.93",
      "close": "8.99",
      "volume": "7572253"
    },
    {
      "date": "2023-10-27",
      "open": "8.99",
      "high": "9.005",
      "low": "8.74",
      "close": "8.77",
      "volume": "6167770"
    },
    {
      "date": "2023-10-30",
      "open": "8.85",
      "high": "8.965",
      "low": "8.76",
      "close": "8.84",
      "volume": "7585843"
    },
    {
      "date": "2023-10-31",
      "open": "8.88",
      "high": "8.96",
      "low": "8.78",
      "close": "8.90",
      "volume": "7606362"
    },
    {
      "date": "2023-11-01",
      "open": "8.86",
      "high": "8.945",
      "low": "8.81",
      "close": "8.92",
      "volume": "6307230"
    },
    {
      "date": "2023-11-02",
      "open": "8.98",
      "high": "9.00",
      "low": "8.85",
      "close": "8.93",
      "volume": "7177677"
    },
    {
      "date": "2023-11-03",
      "open": "9.07",
      "high": "9.30",
      "low": "9.03",
      "close": "9.27",
      "volume": "7301966"
    },
    {
      "date": "2023-11-06",
      "open": "9.25",
      "high": "9.295",
      "low": "9.15",
      "close": "9.21",
      "volume": "9765030"
    },
    {
      "date": "2023-11-07",
      "open": "9.22",
      "high": "9.25",
      "low": "9.085",
      "close": "9.13",
      "volume": "15070740"
    },
    {
      "date": "2023-11-08",
      "open": "9.50",
      "high": "9.57",
      "low": "9.14",
      "close": "9.22",
      "volume": "16733340"
    },
    {
      "date": "2023-11-09",
      "open": "9.25",
      "high": "9.265",
      "low": "9.00",
      "close": "9.06",
      "volume": "12686810"
    },
    {
      "date": "2023-11-10",
      "open": "9.10",
      "high": "9.23",
      "low": "9.06",
      "close": "9.20",
      "volume": "7282916"
    },
    {
      "date": "2023-11-13",
      "open": "9.13",
      "high": "9.16",
      "low": "8.95",
      "close": "8.95",
      "volume": "9629518"
    },
    {
      "date": "2023-11-14",
      "open": "9.10",
      "high": "9.29",
      "low": "9.08",
      "close": "9.22",
      "volume": "7699004"
    },
    {
      "date": "2023-11-15",
      "open": "9.20",
      "high": "9.41",
      "low": "9.20",
      "close": "9.36",
      "volume": "6948030"
    },
    {
      "date": "2023-11-16",
      "open": "9.41",
      "high": "9.45",
      "low": "9.10",
      "close": "9.17",
      "volume": "6413329"
    },
    {
      "date": "2023-11-17",
      "open": "9.29",
      "high": "9.46",
      "low": "9.18",
      "close": "9.45",
      "volume": "11495510"
    },
    {
      "date": "2023-11-20",
      "open": "9.41",
      "high": "9.49",
      "low": "9.31",
      "close": "9.47",
      "volume": "9535581"
    },
    {
      "date": "2023-11-21",
      "open": "9.45",
      "high": "9.485",
      "low": "9.33",
      "close": "9.38",
      "volume": "10959790"
    },
    {
      "date": "2023-11-22",
      "open": "9.36",
      "high": "9.42",
      "low": "9.285",
      "close": "9.37",
      "volume": "4434534"
    },
    {
      "date": "2023-11-24",
      "open": "9.39",
      "high": "9.45",
      "low": "9.325",
      "close": "9.43",
      "volume": "3071415"
    },
    {
      "date": "2023-11-27",
      "open": "9.36",
      "high": "9.405",
      "low": "9.29",
      "close": "9.34",
      "volume": "6162325"
    },
    {
      "date": "2023-11-28",
      "open": "9.32",
      "high": "9.34",
      "low": "9.11",
      "close": "9.14",
      "volume": "6722866"
    },
    {
      "date": "2023-11-29",
      "open": "9.15",
      "high": "9.19",
      "low": "9.08",
      "close": "9.13",
      "volume": "6354573"
    },
    {
      "date": "2023-11-30",
      "open": "9.15",
      "high": "9.235",
      "low": "9.08",
      "close": "9.18",
      "volume": "9445829"
    },
    {
      "date": "2023-12-01",
      "open": "9.15",
      "high": "9.40",
      "low": "9.10",
      "close": "9.37",
      "volume": "7428199"
    },
    {
      "date": "2023-12-04",
      "open": "9.32",
      "high": "9.76",
      "low": "9.305",
      "close": "9.68",
      "volume": "13388450"
    },
    {
      "date": "2023-12-05",
      "open": "9.61",
      "high": "9.65",
      "low": "9.525",
      "close": "9.61",
      "volume": "9289995"
    },
    {
      "date": "2023-12-06",
      "open": "9.64",
      "high": "9.785",
      "low": "9.62",
      "close": "9.69",
      "volume": "8907972"
    },
    {
      "date": "2023-12-07",
      "open": "9.70",
      "high": "9.79",
      "low": "9.56",
      "close": "9.76",
      "volume": "6598265"
    },
    {
      "date": "2023-12-08",
      "open": "9.77",
      "high": "9.92",
      "low": "9.74",
      "close": "9.83",
      "volume": "8616661"
    },
    {
      "date": "2023-12-11",
      "open": "9.82",
      "high": "9.91",
      "low": "9.775",
      "close": "9.83",
      "volume": "7494736"
    },
    {
      "date": "2023-12-12",
      "open": "9.86",
      "high": "9.88",
      "low": "9.74",
      "close": "9.87",
      "volume": "6843061"
    },
    {
      "date": "2023-12-13",
      "open": "9.84",
      "high": "10.19",
      "low": "9.819",
      "close": "10.13",
      "volume": "8253595"
    },
    {
      "date": "2023-12-14",
      "open": "10.20",
      "high": "10.56",
      "low": "10.20",
      "close": "10.39",
      "volume": "13241930"
    },
    {
      "date": "2023-12-15",
      "open": "10.30",
      "high": "10.41",
      "low": "10.15",
      "close": "10.27",
      "volume": "17719340"
    },
    {
      "date": "2023-12-18",
      "open": "10.30",
      "high": "10.34",
      "low": "10.09",
      "close": "10.10",
      "volume": "10106530"
    },
    {
      "date": "2023-12-19",
      "open": "10.10",
      "high": "10.42",
      "low": "10.10",
      "close": "10.39",
      "volume": "11724330"
    },
    {
      "date": "2023-12-20",
      "open": "10.42",
      "high": "10.63",
      "low": "10.38",
      "close": "10.45",
      "volume": "13041490"
    },
    {
      "date": "2023-12-21",
      "open": "10.50",
      "high": "10.74",
      "low": "10.48",
      "close": "10.65",
      "volume": "9730624"
    },
    {
      "date": "2023-12-22",
      "open": "10.67",
      "high": "10.78",
      "low": "10.60",
      "close": "10.65",
      "volume": "6034393"
    },
    {
      "date": "2023-12-26",
      "open": "10.66",
      "high": "10.745",
      "low": "10.625",
      "close": "10.71",
      "volume": "4043449"
    },
    {
      "date": "2023-12-27",
      "open": "10.70",
      "high": "10.79",
      "low": "10.65",
      "close": "10.77",
      "volume": "5568540"
    },
    {
      "date": "2023-12-28",
      "open": "10.72",
      "high": "10.87",
      "low": "10.72",
      "close": "10.85",
      "volume": "6162588"
    },
    {
      "date": "2023-12-29",
      "open": "10.82",
      "high": "10.87",
      "low": "10.745",
      "close": "10.83",
      "volume": "6213234"
    },
    {
      "date": "2024-01-02",
      "open": "10.79",
      "high": "11.42",
      "low": "10.79",
      "close": "11.39",
      "volume": "12622190"
    },
    {
      "date": "2024-01-03",
      "open": "11.42",
      "high": "11.48",
      "low": "11.30",
      "close": "11.37",
      "volume": "9780925"
    },
    {
      "date": "2024-01-04",
      "open": "11.40",
      "high": "11.62",
      "low": "11.315",
      "close": "11.55",
      "volume": "10186980"
    },
    {
      "date": "2024-01-05",
      "open": "11.55",
      "high": "12.08",
      "low": "11.515",
      "close": "11.98",
      "volume": "20139450"
    },
    {
      "date": "2024-01-08",
      "open": "11.88",
      "high": "11.965",
      "low": "11.66",
      "close": "11.71",
      "volume": "9307726"
    },
    {
      "date": "2024-01-09",
      "open": "11.645",
      "high": "11.76",
      "low": "11.56",
      "close": "11.60",
      "volume": "7613198"
    },
    {
      "date": "2024-01-10",
      "open": "11.59",
      "high": "12.49",
      "low": "11.495",
      "close": "12.10",
      "volume": "23691770"
    },
    {
      "date": "2024-01-11",
      "open": "12.02",
      "high": "12.395",
      "low": "11.89",
      "close": "12.07",
      "volume": "22241950"
    },
    {
      "date": "2024-01-12",
      "open": "12.11",
      "high": "12.15",
      "low": "11.665",
      "close": "11.68",
      "volume": "8912971"
    },
    {
      "date": "2024-01-16",
      "open": "11.61",
      "high": "11.765",
      "low": "11.51",
      "close": "11.75",
      "volume": "9516647"
    },
    {
      "date": "2024-01-17",
      "open": "11.63",
      "high": "11.74",
      "low": "11.45",
      "close": "11.46",
      "volume": "7423564"
    },
    {
      "date": "2024-01-18",
      "open": "11.44",
      "high": "11.455",
      "low": "11.16",
      "close": "11.27",
      "volume": "7480272"
    },
    {
      "date": "2024-01-19",
      "open": "11.27",
      "high": "11.43",
      "low": "11.17",
      "close": "11.40",
      "volume": "7412554"
    },
    {
      "date": "2024-01-22",
      "open": "11.38",
      "high": "11.65",
      "low": "11.35",
      "close": "11.64",
      "volume": "10607310"
    },
    {
      "date": "2024-01-23",
      "open": "11.66",
      "high": "11.815",
      "low": "11.64",
      "close": "11.77",
      "volume": "9119596"
    },
    {
      "date": "2024-01-24",
      "open": "11.82",
      "high": "11.91",
      "low": "11.645",
      "close": "11.72",
      "volume": "6947453"
    },
    {
      "date": "2024-01-25",
      "open": "11.78",
      "high": "11.84",
      "low": "11.59",
      "close": "11.74",
      "volume": "6124867"
    },
    {
      "date": "2024-01-26",
      "open": "11.85",
      "high": "11.97",
      "low": "11.795",
      "close": "11.93",
      "volume": "7106290"
    },
    {
      "date": "2024-01-29",
      "open": "11.91",
      "high": "11.97",
      "low": "11.76",
      "close": "11.88",
      "volume": "6216634"
    },
    {
      "date": "2024-01-30",
      "open": "11.842",
      "high": "11.86",
      "low": "11.64",
      "close": "11.81",
      "volume": "5618950"
    },
    {
      "date": "2024-01-31",
      "open": "11.80",
      "high": "12.21",
      "low": "11.72",
      "close": "11.77",
      "volume": "13432060"
    },
    {
      "date": "2024-02-01",
      "open": "11.72",
      "high": "11.925",
      "low": "11.515",
      "close": "11.87",
      "volume": "6760390"
    },
    {
      "date": "2024-02-02",
      "open": "11.82",
      "high": "11.935",
      "low": "11.69",
      "close": "11.85",
      "volume": "6442216"
    },
    {
      "date": "2024-02-05",
      "open": "11.77",
      "high": "11.77",
      "low": "11.54",
      "close": "11.58",
      "volume": "5514241"
    },
    {
      "date": "2024-02-06",
      "open": "11.67",
      "high": "12.02",
      "low": "11.64",
      "close": "11.89",
      "volume": "7449971"
    },
    {
      "date": "2024-02-07",
      "open": "11.90",
      "high": "11.92",
      "low": "11.66",
      "close": "11.74",
      "volume": "6505131"
    },
    {
      "date": "2024-02-08",
      "open": "11.70",
      "high": "11.70",
      "low": "11.44",
      "close": "11.56",
      "volume": "6830157"
    },
    {
      "date": "2024-02-09",
      "open": "11.51",
      "high": "11.695",
      "low": "11.45",
      "close": "11.68",
      "volume": "6460852"
    },
    {
      "date": "2024-02-12",
      "open": "11.67",
      "high": "12.03",
      "low": "11.66",
      "close": "11.95",
      "volume": "6899928"
    },
    {
      "date": "2024-02-13",
      "open": "11.86",
      "high": "12.01",
      "low": "11.71",
      "close": "11.97",
      "volume": "12276550"
    },
    {
      "date": "2024-02-14",
      "open": "12.00",
      "high": "12.18",
      "low": "11.96",
      "close": "12.07",
      "volume": "7976840"
    },
    {
      "date": "2024-02-15",
      "open": "12.18",
      "high": "12.94",
      "low": "12.18",
      "close": "12.82",
      "volume": "15259040"
    },
    {
      "date": "2024-02-16",
      "open": "12.80",
      "high": "13.10",
      "low": "12.77",
      "close": "13.06",
      "volume": "14121650"
    },
    {
      "date": "2024-02-20",
      "open": "13.00",
      "high": "13.42",
      "low": "12.97",
      "close": "13.24",
      "volume": "14424630"
    },
    {
      "date": "2024-02-21",
      "open": "13.22",
      "high": "13.32",
      "low": "13.11",
      "close": "13.26",
      "volume": "9004895"
    },
    {
      "date": "2024-02-22",
      "open": "13.33",
      "high": "13.48",
      "low": "13.26",
      "close": "13.36",
      "volume": "10900090"
    },
    {
      "date": "2024-02-23",
      "open": "13.36",
      "high": "13.6175",
      "low": "13.345",
      "close": "13.53",
      "volume": "13338180"
    },
    {
      "date": "2024-02-26",
      "open": "13.432",
      "high": "13.50",
      "low": "13.33",
      "close": "13.43",
      "volume": "11668000"
    },
    {
      "date": "2024-02-27",
      "open": "13.39",
      "high": "13.46",
      "low": "13.14",
      "close": "13.23",
      "volume": "18161820"
    },
    {
      "date": "2024-02-28",
      "open": "13.21",
      "high": "13.55",
      "low": "12.24",
      "close": "12.29",
      "volume": "26685570"
    },
    {
      "date": "2024-02-29",
      "open": "12.36",
      "high": "12.41",
      "low": "11.96",
      "close": "12.37",
      "volume": "21664070"
    },
    {
      "date": "2024-03-01",
      "open": "12.37",
      "high": "12.61",
      "low": "12.305",
      "close": "12.59",
      "volume": "11839610"
    },
    {
      "date": "2024-03-04",
      "open": "12.59",
      "high": "12.60",
      "low": "12.23",
      "close": "12.36",
      "volume": "11190190"
    },
    {
      "date": "2024-03-05",
      "open": "12.36",
      "high": "12.41",
      "low": "12.21",
      "close": "12.28",
      "volume": "8755976"
    },
    {
      "date": "2024-03-06",
      "open": "12.29",
      "high": "12.33",
      "low": "11.95",
      "close": "12.20",
      "volume": "12226130"
    },
    {
      "date": "2024-03-07",
      "open": "12.17",
      "high": "12.39",
      "low": "12.167",
      "close": "12.33",
      "volume": "7816896"
    },
    {
      "date": "2024-03-08",
      "open": "12.27",
      "high": "12.335",
      "low": "12.15",
      "close": "12.26",
      "volume": "5240038"
    },
    {
      "date": "2024-03-11",
      "open": "12.16",
      "high": "12.245",
      "low": "11.84",
      "close": "11.97",
      "volume": "8282971"
    },
    {
      "date": "2024-03-12",
      "open": "11.96",
      "high": "12.10",
      "low": "11.88",
      "close": "12.06",
      "volume": "8393119"
    },
    {
      "date": "2024-03-13",
      "open": "12.06",
      "high": "12.20",
      "low": "11.955",
      "close": "12.05",
      "volume": "11392320"
    },
    {
      "date": "2024-03-14",
      "open": "11.99",
      "high": "11.99",
      "low": "11.67",
      "close": "11.82",
      "volume": "10455360"
    },
    {
      "date": "2024-03-15",
      "open": "11.72",
      "high": "11.99",
      "low": "11.72",
      "close": "11.94",
      "volume": "16558240"
    },
    {
      "date": "2024-03-18",
      "open": "11.87",
      "high": "11.94",
      "low": "11.715",
      "close": "11.76",
      "volume": "8544839"
    },
    {
      "date": "2024-03-19",
      "open": "11.73",
      "high": "11.91",
      "low": "11.70",
      "close": "11.87",
      "volume": "9294976"
    },
    {
      "date": "2024-03-20",
      "open": "11.80",
      "high": "11.92",
      "low": "11.71",
      "close": "11.88",
      "volume": "5104786"
    },
    {
      "date": "2024-03-21",
      "open": "11.94",
      "high": "12.06",
      "low": "11.8756",
      "close": "12.01",
      "volume": "4839789"
    },
    {
      "date": "2024-03-22",
      "open": "12.04",
      "high": "12.14",
      "low": "11.82",
      "close": "11.84",
      "volume": "4332218"
    },
    {
      "date": "2024-03-25",
      "open": "11.84",
      "high": "12.00",
      "low": "11.81",
      "close": "11.83",
      "volume": "4737261"
    },
    {
      "date": "2024-03-26",
      "open": "11.88",
      "high": "11.945",
      "low": "11.58",
      "close": "11.60",
      "volume": "8223459"
    },
    {
      "date": "2024-03-27",
      "open": "11.69",
      "high": "11.8575",
      "low": "11.63",
      "close": "11.83",
      "volume": "9023190"
    },
    {
      "date": "2024-03-28",
      "open": "11.81",
      "high": "12.02",
      "low": "11.775",
      "close": "11.94",
      "volume": "11960080"
    },
    {
      "date": "2024-04-01",
      "open": "11.97",
      "high": "11.97",
      "low": "11.78",
      "close": "11.94",
      "volume": "5905730"
    },
    {
      "date": "2024-04-02",
      "open": "11.86",
      "high": "12.00",
      "low": "11.80",
      "close": "11.94",
      "volume": "6833124"
    },
    {
      "date": "2024-04-03",
      "open": "11.89",
      "high": "12.22",
      "low": "11.89",
      "close": "12.02",
      "volume": "9150739"
    },
    {
      "date": "2024-04-04",
      "open": "12.16",
      "high": "12.16",
      "low": "11.7225",
      "close": "11.76",
      "volume": "6130054"
    },
    {
      "date": "2024-04-05",
      "open": "11.72",
      "high": "11.83",
      "low": "11.6345",
      "close": "11.80",
      "volume": "5794024"
    },
    {
      "date": "2024-04-08",
      "open": "11.77",
      "high": "11.90",
      "low": "11.68",
      "close": "11.75",
      "volume": "8279082"
    },
    {
      "date": "2024-04-09",
      "open": "11.73",
      "high": "11.84",
      "low": "11.70",
      "close": "11.82",
      "volume": "5625791"
    },
    {
      "date": "2024-04-10",
      "open": "11.65",
      "high": "11.77",
      "low": "11.625",
      "close": "11.71",
      "volume": "7083819"
    },
    {
      "date": "2024-04-11",
      "open": "11.69",
      "high": "11.735",
      "low": "11.525",
      "close": "11.57",
      "volume": "4482759"
    },
    {
      "date": "2024-04-12",
      "open": "11.55",
      "high": "11.57",
      "low": "11.195",
      "close": "11.33",
      "volume": "8160400"
    },
    {
      "date": "2024-04-15",
      "open": "11.43",
      "high": "11.64",
      "low": "11.26",
      "close": "11.32",
      "volume": "4398649"
    },
    {
      "date": "2024-04-16",
      "open": "11.26",
      "high": "11.26",
      "low": "11.05",
      "close": "11.12",
      "volume": "6763831"
    },
    {
      "date": "2024-04-17",
      "open": "11.19",
      "high": "11.25",
      "low": "11.09",
      "close": "11.10",
      "volume": "6068893"
    },
    {
      "date": "2024-04-18",
      "open": "11.12",
      "high": "11.25",
      "low": "11.07",
      "close": "11.12",
      "volume": "3464188"
    },
    {
      "date": "2024-04-19",
      "open": "11.15",
      "high": "11.31",
      "low": "11.10",
      "close": "11.25",
      "volume": "4679890"
    },
    {
      "date": "2024-04-22",
      "open": "11.34",
      "high": "11.35",
      "low": "11.21",
      "close": "11.25",
      "volume": "5099330"
    },
    {
      "date": "2024-04-23",
      "open": "11.25",
      "high": "11.40",
      "low": "11.21",
      "close": "11.36",
      "volume": "4675294"
    },
    {
      "date": "2024-04-24",
      "open": "11.34",
      "high": "11.58",
      "low": "11.25",
      "close": "11.55",
      "volume": "7593923"
    },
    {
      "date": "2024-04-25",
      "open": "11.55",
      "high": "11.65",
      "low": "11.36",
      "close": "11.47",
      "volume": "6540893"
    },
    {
      "date": "2024-04-26",
      "open": "11.43",
      "high": "11.65",
      "low": "11.40",
      "close": "11.57",
      "volume": "5166294"
    },
    {
      "date": "2024-04-29",
      "open": "11.51",
      "high": "11.79",
      "low": "11.489",
      "close": "11.78",
      "volume": "5843723"
    },
    {
      "date": "2024-04-30",
      "open": "11.74",
      "high": "11.75",
      "low": "11.57",
      "close": "11.57",
      "volume": "20387110"
    },
    {
      "date": "2024-05-01",
      "open": "11.57",
      "high": "11.80",
      "low": "11.44",
      "close": "11.63",
      "volume": "8672646"
    },
    {
      "date": "2024-05-02",
      "open": "11.69",
      "high": "11.73",
      "low": "11.51",
      "close": "11.60",
      "volume": "7905787"
    },
    {
      "date": "2024-05-03",
      "open": "11.67",
      "high": "11.865",
      "low": "11.63",
      "close": "11.78",
      "volume": "5088581"
    },
    {
      "date": "2024-05-06",
      "open": "11.81",
      "high": "11.87",
      "low": "11.70",
      "close": "11.82",
      "volume": "6028846"
    },
    {
      "date": "2024-05-07",
      "open": "11.83",
      "high": "11.91",
      "low": "11.71",
      "close": "11.72",
      "volume": "6075206"
    },
    {
      "date": "2024-05-08",
      "open": "11.75",
      "high": "12.04",
      "low": "11.70",
      "close": "11.81",
      "volume": "10577970"
    },
    {
      "date": "2024-05-09",
      "open": "11.43",
      "high": "11.69",
      "low": "11.09",
      "close": "11.22",
      "volume": "15229840"
    },
    {
      "date": "2024-05-10",
      "open": "11.19",
      "high": "11.49",
      "low": "11.105",
      "close": "11.16",
      "volume": "9576034"
    },
    {
      "date": "2024-05-13",
      "open": "11.21",
      "high": "11.39",
      "low": "11.17",
      "close": "11.36",
      "volume": "9149400"
    },
    {
      "date": "2024-05-14",
      "open": "11.41",
      "high": "11.48",
      "low": "11.06",
      "close": "11.14",
      "volume": "9266424"
    },
    {
      "date": "2024-05-15",
      "open": "11.20",
      "high": "11.295",
      "low": "10.97",
      "close": "11.07",
      "volume": "8137429"
    },
    {
      "date": "2024-05-16",
      "open": "11.00",
      "high": "11.24",
      "low": "10.96",
      "close": "11.02",
      "volume": "9719075"
    },
    {
      "date": "2024-05-17",
      "open": "11.02",
      "high": "11.05",
      "low": "10.89",
      "close": "10.98",
      "volume": "14009980"
    },
    {
      "date": "2024-05-20",
      "open": "11.00",
      "high": "11.21",
      "low": "10.975",
      "close": "11.07",
      "volume": "13020700"
    },
    {
      "date": "2024-05-21",
      "open": "11.04",
      "high": "11.08",
      "low": "10.885",
      "close": "10.96",
      "volume": "6631386"
    },
    {
      "date": "2024-05-22",
      "open": "10.91",
      "high": "11.04",
      "low": "10.86",
      "close": "10.875",
      "volume": "6290152"
    },
    {
      "date": "2024-05-23",
      "open": "10.79",
      "high": "10.79",
      "low": "10.395",
      "close": "10.53",
      "volume": "7970187"
    },
    {
      "date": "2024-05-24",
      "open": "10.54",
      "high": "10.63",
      "low": "10.39",
      "close": "10.41",
      "volume": "4900638"
    },
    {
      "date": "2024-05-28",
      "open": "10.41",
      "high": "10.535",
      "low": "10.335",
      "close": "10.39",
      "volume": "6165865"
    },
    {
      "date": "2024-05-29",
      "open": "10.28",
      "high": "10.37",
      "low": "10.24",
      "close": "10.31",
      "volume": "5739908"
    },
    {
      "date": "2024-05-30",
      "open": "10.31",
      "high": "10.50",
      "low": "10.295",
      "close": "10.48",
      "volume": "5823176"
    },
    {
      "date": "2024-05-31",
      "open": "10.52",
      "high": "10.64",
      "low": "10.42",
      "close": "10.60",
      "volume": "8862334"
    },
    {
      "date": "2024-06-03",
      "open": "10.69",
      "high": "10.845",
      "low": "10.55",
      "close": "10.58",
      "volume": "7438098"
    },
    {
      "date": "2024-06-04",
      "open": "10.56",
      "high": "10.66",
      "low": "10.49",
      "close": "10.53",
      "volume": "6537023"
    },
    {
      "date": "2024-06-05",
      "open": "10.52",
      "high": "10.545",
      "low": "10.40",
      "close": "10.49",
      "volume": "6054398"
    },
    {
      "date": "2024-06-06",
      "open": "10.44",
      "high": "10.51",
      "low": "10.28",
      "close": "10.42",
      "volume": "6915569"
    },
    {
      "date": "2024-06-07",
      "open": "10.42",
      "high": "10.60",
      "low": "10.34",
      "close": "10.47",
      "volume": "5557381"
    },
    {
      "date": "2024-06-10",
      "open": "10.41",
      "high": "10.54",
      "low": "10.21",
      "close": "10.51",
      "volume": "7245178"
    },
    {
      "date": "2024-06-11",
      "open": "10.46",
      "high": "10.74",
      "low": "10.36",
      "close": "10.64",
      "volume": "11590680"
    },
    {
      "date": "2024-06-12",
      "open": "10.73",
      "high": "10.94",
      "low": "10.52",
      "close": "10.63",
      "volume": "10430210"
    },
    {
      "date": "2024-06-13",
      "open": "10.49",
      "high": "10.56",
      "low": "10.365",
      "close": "10.39",
      "volume": "7875178"
    },
    {
      "date": "2024-06-14",
      "open": "10.35",
      "high": "10.37",
      "low": "10.09",
      "close": "10.17",
      "volume": "11379730"
    },
    {
      "date": "2024-06-17",
      "open": "10.17",
      "high": "10.18",
      "low": "9.97",
      "close": "10.11",
      "volume": "6717528"
    },
    {
      "date": "2024-06-18",
      "open": "10.10",
      "high": "10.25",
      "low": "9.925",
      "close": "10.05",
      "volume": "6445450"
    },
    {
      "date": "2024-06-20",
      "open": "10.03",
      "high": "10.36",
      "low": "9.99",
      "close": "10.26",
      "volume": "10181900"
    },
    {
      "date": "2024-06-21",
      "open": "10.23",
      "high": "10.50",
      "low": "10.17",
      "close": "10.47",
      "volume": "29958570"
    },
    {
      "date": "2024-06-24",
      "open": "10.46",
      "high": "10.68",
      "low": "10.34",
      "close": "10.47",
      "volume": "11721830"
    },
    {
      "date": "2024-06-25",
      "open": "10.45",
      "high": "10.465",
      "low": "10.23",
      "close": "10.31",
      "volume": "6232840"
    },
    {
      "date": "2024-06-26",
      "open": "10.30",
      "high": "10.46",
      "low": "10.165",
      "close": "10.43",
      "volume": "7615305"
    },
    {
      "date": "2024-06-27",
      "open": "10.42",
      "high": "10.59",
      "low": "10.32",
      "close": "10.48",
      "volume": "7771635"
    },
    {
      "date": "2024-06-28",
      "open": "10.54",
      "high": "10.73",
      "low": "10.50",
      "close": "10.63",
      "volume": "12090490"
    },
    {
      "date": "2024-07-01",
      "open": "10.66",
      "high": "10.785",
      "low": "10.54",
      "close": "10.59",
      "volume": "7364929"
    },
    {
      "date": "2024-07-02",
      "open": "10.70",
      "high": "10.705",
      "low": "10.33",
      "close": "10.43",
      "volume": "4934218"
    },
    {
      "date": "2024-07-03",
      "open": "10.46",
      "high": "10.51",
      "low": "10.34",
      "close": "10.38",
      "volume": "10103030"
    },
    {
      "date": "2024-07-05",
      "open": "10.30",
      "high": "10.36",
      "low": "10.145",
      "close": "10.32",
      "volume": "17697570"
    },
    {
      "date": "2024-07-08",
      "open": "10.365",
      "high": "10.64",
      "low": "10.34",
      "close": "10.61",
      "volume": "11063650"
    },
    {
      "date": "2024-07-09",
      "open": "10.60",
      "high": "10.98",
      "low": "10.47",
      "close": "10.80",
      "volume": "11515620"
    },
    {
      "date": "2024-07-10",
      "open": "10.77",
      "high": "10.98",
      "low": "10.74",
      "close": "10.89",
      "volume": "7069886"
    },
    {
      "date": "2024-07-11",
      "open": "10.97",
      "high": "11.21",
      "low": "10.85",
      "close": "11.19",
      "volume": "6133158"
    },
    {
      "date": "2024-07-12",
      "open": "11.24",
      "high": "11.425",
      "low": "11.205",
      "close": "11.24",
      "volume": "6402229"
    },
    {
      "date": "2024-07-15",
      "open": "11.23",
      "high": "11.235",
      "low": "10.9601",
      "close": "11.00",
      "volume": "5438821"
    },
    {
      "date": "2024-07-16",
      "open": "11.00",
      "high": "11.425",
      "low": "10.935",
      "close": "11.38",
      "volume": "9488505"
    },
    {
      "date": "2024-07-17",
      "open": "11.37",
      "high": "11.91",
      "low": "11.34",
      "close": "11.84",
      "volume": "11282480"
    },
    {
      "date": "2024-07-18",
      "open": "11.86",
      "high": "12.16",
      "low": "11.74",
      "close": "11.77",
      "volume": "6950787"
    },
    {
      "date": "2024-07-19",
      "open": "11.85",
      "high": "11.87",
      "low": "11.65",
      "close": "11.84",
      "volume": "5500279"
    },
    {
      "date": "2024-07-22",
      "open": "11.73",
      "high": "11.80",
      "low": "11.56",
      "close": "11.67",
      "volume": "4711825"
    },
    {
      "date": "2024-07-23",
      "open": "11.67",
      "high": "11.67",
      "low": "11.435",
      "close": "11.50",
      "volume": "5592801"
    },
    {
      "date": "2024-07-24",
      "open": "11.64",
      "high": "11.79",
      "low": "11.51",
      "close": "11.70",
      "volume": "4306184"
    },
    {
      "date": "2024-07-25",
      "open": "11.73",
      "high": "11.95",
      "low": "11.70",
      "close": "11.76",
      "volume": "4187267"
    },
    {
      "date": "2024-07-26",
      "open": "11.78",
      "high": "12.18",
      "low": "11.78",
      "close": "12.08",
      "volume": "6020132"
    },
    {
      "date": "2024-07-29",
      "open": "12.05",
      "high": "12.075",
      "low": "11.86",
      "close": "11.90",
      "volume": "6399562"
    },
    {
      "date": "2024-07-30",
      "open": "11.99",
      "high": "12.16",
      "low": "11.90",
      "close": "12.13",
      "volume": "7527748"
    },
    {
      "date": "2024-07-31",
      "open": "12.09",
      "high": "12.25",
      "low": "12.02",
      "close": "12.06",
      "volume": "13649450"
    },
    {
      "date": "2024-08-01",
      "open": "12.07",
      "high": "12.18",
      "low": "11.90",
      "close": "11.96",
      "volume": "10426190"
    },
    {
      "date": "2024-08-02",
      "open": "11.92",
      "high": "12.04",
      "low": "11.66",
      "close": "11.87",
      "volume": "7562292"
    },
    {
      "date": "2024-08-05",
      "open": "11.51",
      "high": "11.735",
      "low": "11.395",
      "close": "11.56",
      "volume": "8168807"
    },
    {
      "date": "2024-08-06",
      "open": "11.47",
      "high": "11.68",
      "low": "11.34",
      "close": "11.35",
      "volume": "7895084"
    },
    {
      "date": "2024-08-07",
      "open": "11.44",
      "high": "11.615",
      "low": "11.32",
      "close": "11.36",
      "volume": "11623800"
    },
    {
      "date": "2024-08-08",
      "open": "11.88",
      "high": "12.77",
      "low": "11.88",
      "close": "12.10",
      "volume": "17115850"
    },
    {
      "date": "2024-08-09",
      "open": "12.07",
      "high": "12.07",
      "low": "11.73",
      "close": "11.78",
      "volume": "8300189"
    },
    {
      "date": "2024-08-12",
      "open": "11.77",
      "high": "11.77",
      "low": "11.46",
      "close": "11.57",
      "volume": "6972386"
    },
    {
      "date": "2024-08-13",
      "open": "11.58",
      "high": "11.59",
      "low": "11.40",
      "close": "11.57",
      "volume": "6681355"
    },
    {
      "date": "2024-08-14",
      "open": "11.48",
      "high": "11.49",
      "low": "11.125",
      "close": "11.40",
      "volume": "11161040"
    },
    {
      "date": "2024-08-15",
      "open": "11.44",
      "high": "11.7199",
      "low": "11.44",
      "close": "11.67",
      "volume": "10020900"
    },
    {
      "date": "2024-08-16",
      "open": "11.67",
      "high": "11.83",
      "low": "11.645",
      "close": "11.66",
      "volume": "11491370"
    },
    {
      "date": "2024-08-19",
      "open": "11.73",
      "high": "11.86",
      "low": "11.65",
      "close": "11.83",
      "volume": "4983876"
    },
    {
      "date": "2024-08-20",
      "open": "11.77",
      "high": "11.845",
      "low": "11.64",
      "close": "11.66",
      "volume": "5449667"
    },
    {
      "date": "2024-08-21",
      "open": "11.68",
      "high": "11.76",
      "low": "11.56",
      "close": "11.72",
      "volume": "8580321"
    },
    {
      "date": "2024-08-22",
      "open": "11.71",
      "high": "11.82",
      "low": "11.66",
      "close": "11.70",
      "volume": "4631673"
    },
    {
      "date": "2024-08-23",
      "open": "11.60",
      "high": "11.78",
      "low": "11.57",
      "close": "11.76",
      "volume": "6060175"
    },
    {
      "date": "2024-08-26",
      "open": "11.76",
      "high": "11.86",
      "low": "11.70",
      "close": "11.75",
      "volume": "6090569"
    },
    {
      "date": "2024-08-27",
      "open": "11.73",
      "high": "11.76",
      "low": "11.615",
      "close": "11.69",
      "volume": "4466437"
    },
    {
      "date": "2024-08-28",
      "open": "11.68",
      "high": "11.93",
      "low": "11.65",
      "close": "11.90",
      "volume": "6583624"
    },
    {
      "date": "2024-08-29",
      "open": "11.91",
      "high": "11.955",
      "low": "11.78",
      "close": "11.89",
      "volume": "4033826"
    },
    {
      "date": "2024-08-30",
      "open": "11.93",
      "high": "12.10",
      "low": "11.93",
      "close": "12.08",
      "volume": "6717166"
    },
    {
      "date": "2024-09-03",
      "open": "11.89",
      "high": "11.99",
      "low": "11.84",
      "close": "11.89",
      "volume": "5801882"
    },
    {
      "date": "2024-09-04",
      "open": "11.90",
      "high": "11.91",
      "low": "11.72",
      "close": "11.78",
      "volume": "6281542"
    },
    {
      "date": "2024-09-05",
      "open": "11.84",
      "high": "11.90",
      "low": "11.64",
      "close": "11.67",
      "volume": "5034232"
    },
    {
      "date": "2024-09-06",
      "open": "11.69",
      "high": "11.775",
      "low": "11.155",
      "close": "11.27",
      "volume": "9593640"
    },
    {
      "date": "2024-09-09",
      "open": "11.28",
      "high": "11.475",
      "low": "11.10",
      "close": "11.13",
      "volume": "9489198"
    },
    {
      "date": "2024-09-10",
      "open": "11.13",
      "high": "11.19",
      "low": "10.845",
      "close": "11.17",
      "volume": "10988150"
    },
    {
      "date": "2024-09-11",
      "open": "11.10",
      "high": "11.41",
      "low": "10.99",
      "close": "11.34",
      "volume": "9510895"
    },
    {
      "date": "2024-09-12",
      "open": "11.38",
      "high": "11.77",
      "low": "11.36",
      "close": "11.75",
      "volume": "8430812"
    },
    {
      "date": "2024-09-13",
      "open": "11.77",
      "high": "11.93",
      "low": "11.62",
      "close": "11.66",
      "volume": "4802877"
    },
    {
      "date": "2024-09-16",
      "open": "11.74",
      "high": "11.82",
      "low": "11.555",
      "close": "11.81",
      "volume": "6201870"
    },
    {
      "date": "2024-09-17",
      "open": "11.78",
      "high": "11.83",
      "low": "11.67",
      "close": "11.82",
      "volume": "7437684"
    },
    {
      "date": "2024-09-18",
      "open": "11.80",
      "high": "12.015",
      "low": "11.69",
      "close": "11.90",
      "volume": "6424746"
    },
    {
      "date": "2024-09-19",
      "open": "12.00",
      "high": "12.12",
      "low": "11.835",
      "close": "11.90",
      "volume": "7905899"
    },
    {
      "date": "2024-09-20",
      "open": "11.73",
      "high": "11.76",
      "low": "11.22",
      "close": "11.39",
      "volume": "48176060"
    },
    {
      "date": "2024-09-23",
      "open": "11.44",
      "high": "11.65",
      "low": "11.42",
      "close": "11.47",
      "volume": "11824610"
    },
    {
      "date": "2024-09-24",
      "open": "11.515",
      "high": "11.60",
      "low": "11.42",
      "close": "11.45",
      "volume": "10061500"
    },
    {
      "date": "2024-09-25",
      "open": "11.49",
      "high": "11.55",
      "low": "11.21",
      "close": "11.27",
      "volume": "19555060"
    },
    {
      "date": "2024-09-26",
      "open": "11.295",
      "high": "11.65",
      "low": "11.19",
      "close": "11.62",
      "volume": "10515820"
    },
    {
      "date": "2024-09-27",
      "open": "11.64",
      "high": "11.68",
      "low": "11.495",
      "close": "11.55",
      "volume": "6370686"
    },
    {
      "date": "2024-09-30",
      "open": "11.57",
      "high": "11.645",
      "low": "11.49",
      "close": "11.61",
      "volume": "6335541"
    },
    {
      "date": "2024-10-01",
      "open": "11.62",
      "high": "11.66",
      "low": "11.41",
      "close": "11.49",
      "volume": "6820824"
    },
    {
      "date": "2024-10-02",
      "open": "11.48",
      "high": "11.52",
      "low": "11.33",
      "close": "11.47",
      "volume": "6955840"
    },
    {
      "date": "2024-10-03",
      "open": "11.39",
      "high": "11.45",
      "low": "11.28",
      "close": "11.43",
      "volume": "7017084"
    },
    {
      "date": "2024-10-04",
      "open": "11.50",
      "high": "11.65",
      "low": "11.48",
      "close": "11.59",
      "volume": "4015407"
    },
    {
      "date": "2024-10-07",
      "open": "11.60",
      "high": "11.645",
      "low": "11.33",
      "close": "11.33",
      "volume": "4618300"
    },
    {
      "date": "2024-10-08",
      "open": "11.33",
      "high": "11.43",
      "low": "11.235",
      "close": "11.32",
      "volume": "4411864"
    },
    {
      "date": "2024-10-09",
      "open": "11.36",
      "high": "11.465",
      "low": "11.29",
      "close": "11.41",
      "volume": "4210225"
    },
    {
      "date": "2024-10-10",
      "open": "11.42",
      "high": "11.46",
      "low": "11.245",
      "close": "11.33",
      "volume": "4838821"
    },
    {
      "date": "2024-10-11",
      "open": "11.37",
      "high": "11.45",
      "low": "11.315",
      "close": "11.38",
      "volume": "4219439"
    },
    {
      "date": "2024-10-14",
      "open": "11.37",
      "high": "11.405",
      "low": "11.275",
      "close": "11.39",
      "volume": "5050592"
    },
    {
      "date": "2024-10-15",
      "open": "11.39",
      "high": "11.93",
      "low": "11.36",
      "close": "11.84",
      "volume": "6745519"
    },
    {
      "date": "2024-10-16",
      "open": "11.85",
      "high": "11.89",
      "low": "11.725",
      "close": "11.82",
      "volume": "4354882"
    },
    {
      "date": "2024-10-17",
      "open": "11.82",
      "high": "11.825",
      "low": "11.66",
      "close": "11.71",
      "volume": "4003830"
    },
    {
      "date": "2024-10-18",
      "open": "11.61",
      "high": "11.77",
      "low": "11.51",
      "close": "11.76",
      "volume": "4684285"
    },
    {
      "date": "2024-10-21",
      "open": "11.76",
      "high": "11.81",
      "low": "11.57",
      "close": "11.57",
      "volume": "3713524"
    },
    {
      "date": "2024-10-22",
      "open": "11.54",
      "high": "11.71",
      "low": "11.52",
      "close": "11.67",
      "volume": "4077355"
    },
    {
      "date": "2024-10-23",
      "open": "11.63",
      "high": "11.715",
      "low": "11.49",
      "close": "11.55",
      "volume": "3470463"
    },
    {
      "date": "2024-10-24",
      "open": "11.56",
      "high": "11.635",
      "low": "11.425",
      "close": "11.48",
      "volume": "4068265"
    },
    {
      "date": "2024-10-25",
      "open": "11.56",
      "high": "11.685",
      "low": "11.43",
      "close": "11.44",
      "volume": "3180388"
    },
    {
      "date": "2024-10-28",
      "open": "11.52",
      "high": "11.79",
      "low": "11.48",
      "close": "11.76",
      "volume": "5020324"
    },
    {
      "date": "2024-10-29",
      "open": "11.69",
      "high": "11.78",
      "low": "11.63",
      "close": "11.74",
      "volume": "4802772"
    },
    {
      "date": "2024-10-30",
      "open": "11.67",
      "high": "11.96",
      "low": "11.65",
      "close": "11.89",
      "volume": "4764543"
    },
    {
      "date": "2024-10-31",
      "open": "11.88",
      "high": "11.90",
      "low": "11.59",
      "close": "11.60",
      "volume": "8053334"
    },
    {
      "date": "2024-11-01",
      "open": "11.67",
      "high": "11.765",
      "low": "11.58",
      "close": "11.62",
      "volume": "5348555"
    },
    {
      "date": "2024-11-04",
      "open": "11.59",
      "high": "11.695",
      "low": "11.425",
      "close": "11.45",
      "volume": "5306559"
    },
    {
      "date": "2024-11-05",
      "open": "11.44",
      "high": "11.63",
      "low": "11.33",
      "close": "11.61",
      "volume": "5302358"
    },
    {
      "date": "2024-11-06",
      "open": "11.87",
      "high": "12.01",
      "low": "11.5755",
      "close": "11.61",
      "volume": "11589510"
    },
    {
      "date": "2024-11-07",
      "open": "11.81",
      "high": "13.44",
      "low": "11.67",
      "close": "13.18",
      "volume": "22179130"
    },
    {
      "date": "2024-11-08",
      "open": "13.07",
      "high": "13.21",
      "low": "12.73",
      "close": "12.96",
      "volume": "8943433"
    },
    {
      "date": "2024-11-11",
      "open": "13.06",
      "high": "13.208",
      "low": "12.79",
      "close": "13.09",
      "volume": "10035300"
    },
    {
      "date": "2024-11-12",
      "open": "13.00",
      "high": "13.17",
      "low": "12.865",
      "close": "12.93",
      "volume": "8345441"
    },
    {
      "date": "2024-11-13",
      "open": "12.85",
      "high": "13.025",
      "low": "12.83",
      "close": "13.00",
      "volume": "8249379"
    },
    {
      "date": "2024-11-14",
      "open": "12.95",
      "high": "13.09",
      "low": "12.58",
      "close": "12.62",
      "volume": "6456652"
    },
    {
      "date": "2024-11-15",
      "open": "12.63",
      "high": "12.87",
      "low": "12.53",
      "close": "12.83",
      "volume": "9151983"
    },
    {
      "date": "2024-11-18",
      "open": "12.78",
      "high": "13.06",
      "low": "12.68",
      "close": "13.00",
      "volume": "9025205"
    },
    {
      "date": "2024-11-19",
      "open": "12.92",
      "high": "13.07",
      "low": "12.7938",
      "close": "13.05",
      "volume": "7385647"
    },
    {
      "date": "2024-11-20",
      "open": "12.97",
      "high": "13.22",
      "low": "12.94",
      "close": "13.13",
      "volume": "8773198"
    },
    {
      "date": "2024-11-21",
      "open": "13.20",
      "high": "13.325",
      "low": "13.10",
      "close": "13.25",
      "volume": "6961746"
    },
    {
      "date": "2024-11-22",
      "open": "13.14",
      "high": "13.495",
      "low": "13.13",
      "close": "13.37",
      "volume": "8362891"
    },
    {
      "date": "2024-11-25",
      "open": "13.47",
      "high": "13.55",
      "low": "13.345",
      "close": "13.36",
      "volume": "11088820"
    },
    {
      "date": "2024-11-26",
      "open": "13.33",
      "high": "13.33",
      "low": "12.94",
      "close": "13.08",
      "volume": "7419501"
    },
    {
      "date": "2024-11-27",
      "open": "13.08",
      "high": "13.23",
      "low": "13.01",
      "close": "13.22",
      "volume": "4744824"
    },
    {
      "date": "2024-11-29",
      "open": "13.22",
      "high": "13.24",
      "low": "13.08",
      "close": "13.09",
      "volume": "4695432"
    },
    {
      "date": "2024-12-02",
      "open": "13.13",
      "high": "13.245",
      "low": "13.03",
      "close": "13.20",
      "volume": "5287215"
    },
    {
      "date": "2024-12-03",
      "open": "13.21",
      "high": "13.23",
      "low": "12.98",
      "close": "13.00",
      "volume": "7495123"
    },
    {
      "date": "2024-12-04",
      "open": "13.04",
      "high": "13.0682",
      "low": "12.85",
      "close": "13.04",
      "volume": "5617581"
    },
    {
      "date": "2024-12-05",
      "open": "13.04",
      "high": "13.05",
      "low": "12.8445",
      "close": "12.89",
      "volume": "5943256"
    },
    {
      "date": "2024-12-06",
      "open": "12.97",
      "high": "13.00",
      "low": "12.68",
      "close": "12.72",
      "volume": "5013355"
    },
    {
      "date": "2024-12-09",
      "open": "12.64",
      "high": "12.86",
      "low": "12.61",
      "close": "12.80",
      "volume": "6690721"
    },
    {
      "date": "2024-12-10",
      "open": "12.79",
      "high": "12.825",
      "low": "12.44",
      "close": "12.51",
      "volume": "5934281"
    },
    {
      "date": "2024-12-11",
      "open": "12.51",
      "high": "12.79",
      "low": "12.37",
      "close": "12.75",
      "volume": "10564890"
    },
    {
      "date": "2024-12-12",
      "open": "12.73",
      "high": "13.13",
      "low": "12.70",
      "close": "12.82",
      "volume": "11621440"
    },
    {
      "date": "2024-12-13",
      "open": "12.83",
      "high": "12.84",
      "low": "12.5235",
      "close": "12.63",
      "volume": "8236133"
    },
    {
      "date": "2024-12-16",
      "open": "12.56",
      "high": "12.78",
      "low": "12.52",
      "close": "12.53",
      "volume": "7551869"
    },
    {
      "date": "2024-12-17",
      "open": "12.51",
      "high": "12.72",
      "low": "12.46",
      "close": "12.59",
      "volume": "7465960"
    },
    {
      "date": "2024-12-18",
      "open": "12.53",
      "high": "12.74",
      "low": "12.25",
      "close": "12.26",
      "volume": "7453269"
    },
    {
      "date": "2024-12-19",
      "open": "12.23",
      "high": "12.379",
      "low": "12.07",
      "close": "12.13",
      "volume": "7810123"
    },
    {
      "date": "2024-12-20",
      "open": "12.21",
      "high": "12.565",
      "low": "12.14",
      "close": "12.52",
      "volume": "56546430"
    },
    {
      "date": "2024-12-23",
      "open": "12.40",
      "high": "12.51",
      "low": "12.17",
      "close": "12.49",
      "volume": "8585559"
    },
    {
      "date": "2024-12-24",
      "open": "12.24",
      "high": "12.41",
      "low": "12.12",
      "close": "12.40",
      "volume": "4059617"
    },
    {
      "date": "2024-12-26",
      "open": "12.39",
      "high": "12.615",
      "low": "12.35",
      "close": "12.56",
      "volume": "6194749"
    },
    {
      "date": "2024-12-27",
      "open": "12.49",
      "high": "12.68",
      "low": "12.39",
      "close": "12.48",
      "volume": "5182645"
    },
    {
      "date": "2024-12-30",
      "open": "12.42",
      "high": "12.475",
      "low": "12.28",
      "close": "12.38",
      "volume": "5822967"
    },
    {
      "date": "2024-12-31",
      "open": "12.40",
      "high": "12.60",
      "low": "12.37",
      "close": "12.45",
      "volume": "5816808"
    },
    {
      "date": "2025-01-02",
      "open": "12.42",
      "high": "12.595",
      "low": "12.32",
      "close": "12.42",
      "volume": "6663651"
    },
    {
      "date": "2025-01-03",
      "open": "12.47",
      "high": "12.47",
      "low": "12.24",
      "close": "12.28",
      "volume": "6364177"
    },
    {
      "date": "2025-01-06",
      "open": "12.24",
      "high": "12.34",
      "low": "11.89",
      "close": "11.95",
      "volume": "8953114"
    },
    {
      "date": "2025-01-07",
      "open": "11.92",
      "high": "12.18",
      "low": "11.9148",
      "close": "12.00",
      "volume": "10684730"
    },
    {
      "date": "2025-01-08",
      "open": "11.97",
      "high": "12.06",
      "low": "11.75",
      "close": "11.96",
      "volume": "9547232"
    },
    {
      "date": "2025-01-10",
      "open": "11.81",
      "high": "11.88",
      "low": "11.565",
      "close": "11.67",
      "volume": "9525913"
    },
    {
      "date": "2025-01-13",
      "open": "11.61",
      "high": "11.80",
      "low": "11.55",
      "close": "11.80",
      "volume": "7883654"
    },
    {
      "date": "2025-01-14",
      "open": "11.85",
      "high": "12.02",
      "low": "11.65",
      "close": "11.72",
      "volume": "8957146"
    },
    {
      "date": "2025-01-15",
      "open": "11.82",
      "high": "11.91",
      "low": "11.16",
      "close": "11.39",
      "volume": "16873110"
    },
    {
      "date": "2025-01-16",
      "open": "11.26",
      "high": "11.39",
      "low": "11.13",
      "close": "11.34",
      "volume": "10433090"
    },
    {
      "date": "2025-01-17",
      "open": "11.34",
      "high": "11.475",
      "low": "11.23",
      "close": "11.30",
      "volume": "7723652"
    },
    {
      "date": "2025-01-21",
      "open": "11.30",
      "high": "11.44",
      "low": "11.275",
      "close": "11.33",
      "volume": "9800029"
    },
    {
      "date": "2025-01-22",
      "open": "11.20",
      "high": "11.26",
      "low": "10.81",
      "close": "11.14",
      "volume": "10523150"
    },
    {
      "date": "2025-01-23",
      "open": "11.17",
      "high": "11.225",
      "low": "11.10",
      "close": "11.14",
      "volume": "8598534"
    },
    {
      "date": "2025-01-24",
      "open": "11.14",
      "high": "11.26",
      "low": "11.11",
      "close": "11.20",
      "volume": "5844542"
    },
    {
      "date": "2025-01-27",
      "open": "11.32",
      "high": "11.525",
      "low": "11.25",
      "close": "11.42",
      "volume": "10438430"
    },
    {
      "date": "2025-01-28",
      "open": "11.41",
      "high": "11.435",
      "low": "11.18",
      "close": "11.20",
      "volume": "8132021"
    },
    {
      "date": "2025-01-29",
      "open": "11.20",
      "high": "11.44",
      "low": "11.06",
      "close": "11.33",
      "volume": "13592030"
    },
    {
      "date": "2025-01-30",
      "open": "11.45",
      "high": "11.51",
      "low": "11.30",
      "close": "11.42",
      "volume": "7886094"
    },
    {
      "date": "2025-01-31",
      "open": "11.40",
      "high": "11.425",
      "low": "11.21",
      "close": "11.28",
      "volume": "25782150"
    },
    {
      "date": "2025-02-03",
      "open": "11.18",
      "high": "11.21",
      "low": "10.915",
      "close": "11.04",
      "volume": "9320016"
    },
    {
      "date": "2025-02-04",
      "open": "11.00",
      "high": "11.07",
      "low": "10.86",
      "close": "10.89",
      "volume": "9247965"
    },
    {
      "date": "2025-02-05",
      "open": "10.94",
      "high": "11.02",
      "low": "10.87",
      "close": "10.95",
      "volume": "7805229"
    },
    {
      "date": "2025-02-06",
      "open": "10.90",
      "high": "11.00",
      "low": "10.73",
      "close": "10.90",
      "volume": "9639639"
    },
    {
      "date": "2025-02-07",
      "open": "10.94",
      "high": "10.98",
      "low": "10.695",
      "close": "10.73",
      "volume": "6046828"
    },
    {
      "date": "2025-02-10",
      "open": "10.74",
      "high": "10.775",
      "low": "10.595",
      "close": "10.62",
      "volume": "7799549"
    },
    {
      "date": "2025-02-11",
      "open": "10.59",
      "high": "10.685",
      "low": "10.53",
      "close": "10.61",
      "volume": "6773064"
    },
    {
      "date": "2025-02-12",
      "open": "10.60",
      "high": "10.645",
      "low": "10.52",
      "close": "10.60",
      "volume": "8534645"
    },
    {
      "date": "2025-02-13",
      "open": "10.65",
      "high": "10.86",
      "low": "10.58",
      "close": "10.80",
      "volume": "9223308"
    },
    {
      "date": "2025-02-14",
      "open": "10.88",
      "high": "11.02",
      "low": "10.78",
      "close": "10.80",
      "volume": "9588227"
    },
    {
      "date": "2025-02-18",
      "open": "10.78",
      "high": "10.87",
      "low": "10.74",
      "close": "10.86",
      "volume": "7969279"
    },
    {
      "date": "2025-02-19",
      "open": "10.795",
      "high": "10.96",
      "low": "10.79",
      "close": "10.93",
      "volume": "9372477"
    },
    {
      "date": "2025-02-20",
      "open": "10.92",
      "high": "11.10",
      "low": "10.92",
      "close": "11.06",
      "volume": "7401364"
    },
    {
      "date": "2025-02-21",
      "open": "11.10",
      "high": "11.315",
      "low": "11.01",
      "close": "11.25",
      "volume": "8783905"
    },
    {
      "date": "2025-02-24",
      "open": "11.25",
      "high": "11.47",
      "low": "11.13",
      "close": "11.39",
      "volume": "6934399"
    },
    {
      "date": "2025-02-25",
      "open": "11.35",
      "high": "11.51",
      "low": "11.35",
      "close": "11.48",
      "volume": "8428455"
    },
    {
      "date": "2025-02-26",
      "open": "11.47",
      "high": "11.53",
      "low": "11.185",
      "close": "11.24",
      "volume": "11358190"
    },
    {
      "date": "2025-02-27",
      "open": "9.26",
      "high": "9.81",
      "low": "8.7701",
      "close": "9.53",
      "volume": "47469310"
    },
    {
      "date": "2025-02-28",
      "open": "9.63",
      "high": "9.72",
      "low": "9.10",
      "close": "9.23",
      "volume": "29319680"
    },
    {
      "date": "2025-03-03",
      "open": "9.29",
      "high": "9.69",
      "low": "9.27",
      "close": "9.33",
      "volume": "28087810"
    },
    {
      "date": "2025-03-04",
      "open": "9.25",
      "high": "9.56",
      "low": "9.25",
      "close": "9.37",
      "volume": "25040690"
    },
    {
      "date": "2025-03-05",
      "open": "9.35",
      "high": "9.63",
      "low": "9.32",
      "close": "9.48",
      "volume": "23361770"
    },
    {
      "date": "2025-03-06",
      "open": "9.50",
      "high": "9.65",
      "low": "9.36",
      "close": "9.51",
      "volume": "17081130"
    },
    {
      "date": "2025-03-07",
      "open": "9.51",
      "high": "9.735",
      "low": "9.42",
      "close": "9.65",
      "volume": "14478890"
    },
    {
      "date": "2025-03-10",
      "open": "9.49",
      "high": "9.725",
      "low": "9.46",
      "close": "9.50",
      "volume": "13167820"
    },
    {
      "date": "2025-03-11",
      "open": "9.49",
      "high": "9.51",
      "low": "9.23",
      "close": "9.34",
      "volume": "15590270"
    },
    {
      "date": "2025-03-12",
      "open": "9.31",
      "high": "9.47",
      "low": "9.23",
      "close": "9.24",
      "volume": "11026050"
    },
    {
      "date": "2025-03-13",
      "open": "9.27",
      "high": "9.36",
      "low": "8.95",
      "close": "8.98",
      "volume": "17472970"
    },
    {
      "date": "2025-03-14",
      "open": "9.00",
      "high": "9.12",
      "low": "8.98",
      "close": "9.10",
      "volume": "12922730"
    },
    {
      "date": "2025-03-17",
      "open": "9.135",
      "high": "9.3299",
      "low": "9.13",
      "close": "9.25",
      "volume": "9315266"
    },
    {
      "date": "2025-03-18",
      "open": "9.25",
      "high": "9.565",
      "low": "9.25",
      "close": "9.52",
      "volume": "14458170"
    },
    {
      "date": "2025-03-19",
      "open": "9.55",
      "high": "9.70",
      "low": "9.325",
      "close": "9.42",
      "volume": "10394580"
    },
    {
      "date": "2025-03-20",
      "open": "9.37",
      "high": "9.51",
      "low": "9.355",
      "close": "9.44",
      "volume": "9136187"
    },
    {
      "date": "2025-03-21",
      "open": "9.35",
      "high": "9.37",
      "low": "9.01",
      "close": "9.15",
      "volume": "71873390"
    },
    {
      "date": "2025-03-24",
      "open": "9.21",
      "high": "9.315",
      "low": "9.11",
      "close": "9.30",
      "volume": "14654970"
    },
    {
      "date": "2025-03-25",
      "open": "9.30",
      "high": "9.35",
      "low": "8.93",
      "close": "8.95",
      "volume": "15723150"
    },
    {
      "date": "2025-03-26",
      "open": "8.97",
      "high": "9.12",
      "low": "8.90",
      "close": "8.96",
      "volume": "11100770"
    },
    {
      "date": "2025-03-27",
      "open": "8.95",
      "high": "8.955",
      "low": "8.75",
      "close": "8.84",
      "volume": "12076940"
    },
    {
      "date": "2025-03-28",
      "open": "8.895",
      "high": "8.895",
      "low": "8.62",
      "close": "8.68",
      "volume": "11278050"
    },
    {
      "date": "2025-03-31",
      "open": "8.655",
      "high": "8.80",
      "low": "8.5508",
      "close": "8.71",
      "volume": "16424200"
    },
    {
      "date": "2025-04-01",
      "open": "8.71",
      "high": "8.72",
      "low": "8.56",
      "close": "8.60",
      "volume": "9296781"
    },
    {
      "date": "2025-04-02",
      "open": "8.53",
      "high": "8.72",
      "low": "8.53",
      "close": "8.66",
      "volume": "8339872"
    },
    {
      "date": "2025-04-03",
      "open": "8.51",
      "high": "8.57",
      "low": "8.14",
      "close": "8.16",
      "volume": "12190630"
    },
    {
      "date": "2025-04-04",
      "open": "8.04",
      "high": "8.14",
      "low": "7.585",
      "close": "7.62",
      "volume": "19911710"
    },
    {
      "date": "2025-04-07",
      "open": "7.56",
      "high": "7.78",
      "low": "7.145",
      "close": "7.61",
      "volume": "22823550"
    },
    {
      "date": "2025-04-08",
      "open": "7.84",
      "high": "7.99",
      "low": "7.21",
      "close": "7.36",
      "volume": "15567550"
    },
    {
      "date": "2025-04-09",
      "open": "7.20",
      "high": "7.865",
      "low": "7.035",
      "close": "7.79",
      "volume": "21194610"
    },
    {
      "date": "2025-04-10",
      "open": "7.59",
      "high": "7.61",
      "low": "6.85",
      "close": "7.26",
      "volume": "20459060"
    },
    {
      "date": "2025-04-11",
      "open": "7.33",
      "high": "7.56",
      "low": "7.21",
      "close": "7.54",
      "volume": "16249560"
    },
    {
      "date": "2025-04-14",
      "open": "7.67",
      "high": "7.70",
      "low": "7.42",
      "close": "7.63",
      "volume": "13841000"
    },
    {
      "date": "2025-04-15",
      "open": "7.61",
      "high": "7.665",
      "low": "7.39",
      "close": "7.48",
      "volume": "11897970"
    },
    {
      "date": "2025-04-16",
      "open": "7.53",
      "high": "7.63",
      "low": "7.335",
      "close": "7.39",
      "volume": "10211350"
    },
    {
      "date": "2025-04-17",
      "open": "7.42",
      "high": "7.62",
      "low": "7.39",
      "close": "7.56",
      "volume": "10716960"
    },
    {
      "date": "2025-04-21",
      "open": "7.50",
      "high": "7.625",
      "low": "7.465",
      "close": "7.57",
      "volume": "9829924"
    },
    {
      "date": "2025-04-22",
      "open": "7.65",
      "high": "7.7599",
      "low": "7.60",
      "close": "7.69",
      "volume": "9498188"
    },
    {
      "date": "2025-04-23",
      "open": "7.85",
      "high": "8.10",
      "low": "7.8008",
      "close": "7.81",
      "volume": "10186030"
    },
    {
      "date": "2025-04-24",
      "open": "7.87",
      "high": "8.13",
      "low": "7.82",
      "close": "8.03",
      "volume": "12860130"
    },
    {
      "date": "2025-04-25",
      "open": "8.01",
      "high": "8.14",
      "low": "7.935",
      "close": "8.13",
      "volume": "9507560"
    },
    {
      "date": "2025-04-28",
      "open": "8.125",
      "high": "8.35",
      "low": "8.12",
      "close": "8.25",
      "volume": "11151230"
    },
    {
      "date": "2025-04-29",
      "open": "8.15",
      "high": "8.44",
      "low": "8.12",
      "close": "8.34",
      "volume": "13222630"
    },
    {
      "date": "2025-04-30",
      "open": "8.305",
      "high": "8.45",
      "low": "8.26",
      "close": "8.42",
      "volume": "12056720"
    },
    {
      "date": "2025-05-01",
      "open": "8.38",
      "high": "8.65",
      "low": "8.23",
      "close": "8.47",
      "volume": "16092450"
    },
    {
      "date": "2025-05-02",
      "open": "8.655",
      "high": "8.74",
      "low": "8.52",
      "close": "8.65",
      "volume": "11937130"
    },
    {
      "date": "2025-05-05",
      "open": "8.635",
      "high": "8.76",
      "low": "8.57",
      "close": "8.59",
      "volume": "14393560"
    },
    {
      "date": "2025-05-06",
      "open": "8.595",
      "high": "8.72",
      "low": "8.47",
      "close": "8.48",
      "volume": "12419940"
    },
    {
      "date": "2025-05-07",
      "open": "8.49",
      "high": "8.71",
      "low": "8.49",
      "close": "8.60",
      "volume": "21351870"
    },
    {
      "date": "2025-05-08",
      "open": "9.00",
      "high": "9.575",
      "low": "8.91",
      "close": "9.09",
      "volume": "30071390"
    },
    {
      "date": "2025-05-09",
      "open": "9.015",
      "high": "9.315",
      "low": "8.745",
      "close": "8.77",
      "volume": "19144290"
    },
    {
      "date": "2025-05-12",
      "open": "8.96",
      "high": "9.105",
      "low": "8.915",
      "close": "8.96",
      "volume": "11596680"
    },
    {
      "date": "2025-05-13",
      "open": "8.91",
      "high": "8.92",
      "low": "8.72",
      "close": "8.79",
      "volume": "9318074"
    },
    {
      "date": "2025-05-14",
      "open": "8.77",
      "high": "8.775",
      "low": "8.40",
      "close": "8.42",
      "volume": "14655320"
    },
    {
      "date": "2025-05-15",
      "open": "8.48",
      "high": "8.815",
      "low": "8.42",
      "close": "8.79",
      "volume": "16493550"
    },
    {
      "date": "2025-05-16",
      "open": "8.79",
      "high": "8.885",
      "low": "8.74",
      "close": "8.84",
      "volume": "9508078"
    },
    {
      "date": "2025-05-19",
      "open": "8.77",
      "high": "8.81",
      "low": "8.645",
      "close": "8.76",
      "volume": "7785854"
    },
    {
      "date": "2025-05-20",
      "open": "8.79",
      "high": "8.95",
      "low": "8.75",
      "close": "8.88",
      "volume": "10948420"
    },
    {
      "date": "2025-05-21",
      "open": "8.84",
      "high": "8.87",
      "low": "8.47",
      "close": "8.48",
      "volume": "12458190"
    },
    {
      "date": "2025-05-22",
      "open": "8.44",
      "high": "8.535",
      "low": "8.265",
      "close": "8.50",
      "volume": "17124690"
    },
    {
      "date": "2025-05-23",
      "open": "8.26",
      "high": "8.31",
      "low": "8.19",
      "close": "8.29",
      "volume": "9914487"
    },
    {
      "date": "2025-05-27",
      "open": "8.35",
      "high": "8.63",
      "low": "8.32",
      "close": "8.60",
      "volume": "14639830"
    },
    {
      "date": "2025-05-28",
      "open": "8.61",
      "high": "8.63",
      "low": "8.50",
      "close": "8.59",
      "volume": "10162810"
    },
    {
      "date": "2025-05-29",
      "open": "8.63",
      "high": "8.85",
      "low": "8.57",
      "close": "8.83",
      "volume": "14107910"
    },
    {
      "date": "2025-05-30",
      "open": "8.76",
      "high": "8.8454",
      "low": "8.56",
      "close": "8.79",
      "volume": "83893570"
    },
    {
      "date": "2025-06-02",
      "open": "8.70",
      "high": "8.77",
      "low": "8.58",
      "close": "8.69",
      "volume": "12064630"
    },
    {
      "date": "2025-06-03",
      "open": "8.60",
      "high": "8.84",
      "low": "8.40",
      "close": "8.71",
      "volume": "20434020"
    },
    {
      "date": "2025-06-04",
      "open": "8.70",
      "high": "8.80",
      "low": "8.58",
      "close": "8.59",
      "volume": "25510390"
    },
    {
      "date": "2025-06-05",
      "open": "8.64",
      "high": "8.64",
      "low": "8.44",
      "close": "8.46",
      "volume": "13736340"
    },
    {
      "date": "2025-06-06",
      "open": "8.54",
      "high": "8.73",
      "low": "8.52",
      "close": "8.71",
      "volume": "9756539"
    },
    {
      "date": "2025-06-09",
      "open": "8.77",
      "high": "8.90",
      "low": "8.695",
      "close": "8.81",
      "volume": "10499170"
    },
    {
      "date": "2025-06-10",
      "open": "8.85",
      "high": "9.07",
      "low": "8.77",
      "close": "9.04",
      "volume": "14465800"
    },
    {
      "date": "2025-06-11",
      "open": "9.03",
      "high": "9.12",
      "low": "8.91",
      "close": "8.98",
      "volume": "10451220"
    },
    {
      "date": "2025-06-12",
      "open": "8.955",
      "high": "9.19",
      "low": "8.915",
      "close": "9.09",
      "volume": "13592150"
    },
    {
      "date": "2025-06-13",
      "open": "8.98",
      "high": "9.09",
      "low": "8.90",
      "close": "8.92",
      "volume": "9003237"
    },
    {
      "date": "2025-06-16",
      "open": "8.99",
      "high": "9.07",
      "low": "8.92",
      "close": "8.99",
      "volume": "11169520"
    },
    {
      "date": "2025-06-17",
      "open": "8.90",
      "high": "8.97",
      "low": "8.71",
      "close": "8.76",
      "volume": "9570905"
    },
    {
      "date": "2025-06-18",
      "open": "8.75",
      "high": "8.85",
      "low": "8.66",
      "close": "8.77",
      "volume": "9584112"
    },
    {
      "date": "2025-06-20",
      "open": "8.825",
      "high": "8.91",
      "low": "8.685",
      "close": "8.87",
      "volume": "18664290"
    },
    {
      "date": "2025-06-23",
      "open": "8.84",
      "high": "8.90",
      "low": "8.66",
      "close": "8.85",
      "volume": "8442296"
    },
    {
      "date": "2025-06-24",
      "open": "8.90",
      "high": "9.00",
      "low": "8.865",
      "close": "8.95",
      "volume": "12754360"
    },
    {
      "date": "2025-06-25",
      "open": "8.90",
      "high": "8.96",
      "low": "8.84",
      "close": "8.89",
      "volume": "8891071"
    },
    {
      "date": "2025-06-26",
      "open": "8.97",
      "high": "9.14",
      "low": "8.90",
      "close": "9.12",
      "volume": "11387550"
    },
    {
      "date": "2025-06-27",
      "open": "9.12",
      "high": "9.165",
      "low": "8.915",
      "close": "9.01",
      "volume": "17753690"
    },
    {
      "date": "2025-06-30",
      "open": "9.04",
      "high": "9.07",
      "low": "8.90",
      "close": "8.93",
      "volume": "9400536"
    },
    {
      "date": "2025-07-01",
      "open": "8.975",
      "high": "9.34",
      "low": "8.88",
      "close": "9.18",
      "volume": "17389100"
    },
    {
      "date": "2025-07-02",
      "open": "9.20",
      "high": "9.405",
      "low": "9.12",
      "close": "9.34",
      "volume": "11639800"
    },
    {
      "date": "2025-07-03",
      "open": "9.33",
      "high": "9.37",
      "low": "9.22",
      "close": "9.32",
      "volume": "6343931"
    },
    {
      "date": "2025-07-07",
      "open": "9.29",
      "high": "9.37",
      "low": "9.175",
      "close": "9.20",
      "volume": "10187100"
    },
    {
      "date": "2025-07-08",
      "open": "9.21",
      "high": "9.42",
      "low": "9.17",
      "close": "9.26",
      "volume": "11809910"
    },
    {
      "date": "2025-07-09",
      "open": "9.305",
      "high": "9.36",
      "low": "9.20",
      "close": "9.23",
      "volume": "5851497"
    },
    {
      "date": "2025-07-10",
      "open": "9.20",
      "high": "9.39",
      "low": "9.18",
      "close": "9.25",
      "volume": "6810572"
    },
    {
      "date": "2025-07-11",
      "open": "9.185",
      "high": "9.19",
      "low": "9.03",
      "close": "9.12",
      "volume": "7107208"
    },
    {
      "date": "2025-07-14",
      "open": "9.07",
      "high": "9.15",
      "low": "9.04",
      "close": "9.14",
      "volume": "6053274"
    },
    {
      "date": "2025-07-15",
      "open": "9.15",
      "high": "9.25",
      "low": "8.93",
      "close": "8.93",
      "volume": "5937313"
    },
    {
      "date": "2025-07-16",
      "open": "8.995",
      "high": "9.095",
      "low": "8.8903",
      "close": "9.08",
      "volume": "8067626"
    },
    {
      "date": "2025-07-17",
      "open": "9.08",
      "high": "9.285",
      "low": "9.05",
      "close": "9.27",
      "volume": "10326480"
    },
    {
      "date": "2025-07-18",
      "open": "9.24",
      "high": "9.2699",
      "low": "8.835",
      "close": "8.88",
      "volume": "9919758"
    },
    {
      "date": "2025-07-21",
      "open": "8.90",
      "high": "9.045",
      "low": "8.87",
      "close": "8.90",
      "volume": "7008180"
    },
    {
      "date": "2025-07-22",
      "open": "8.90",
      "high": "9.25",
      "low": "8.895",
      "close": "9.24",
      "volume": "12189160"
    },
    {
      "date": "2025-07-23",
      "open": "9.30",
      "high": "9.44",
      "low": "9.2606",
      "close": "9.37",
      "volume": "5549237"
    },
    {
      "date": "2025-07-24",
      "open": "9.33",
      "high": "9.42",
      "low": "9.29",
      "close": "9.35",
      "volume": "6086092"
    },
    {
      "date": "2025-07-25",
      "open": "9.38",
      "high": "9.42",
      "low": "9.29",
      "close": "9.41",
      "volume": "5031342"
    },
    {
      "date": "2025-07-28",
      "open": "9.38",
      "high": "9.38",
      "low": "9.22",
      "close": "9.26",
      "volume": "5844881"
    },
    {
      "date": "2025-07-29",
      "open": "9.24",
      "high": "9.24",
      "low": "9.125",
      "close": "9.19",
      "volume": "7071914"
    },
    {
      "date": "2025-07-30",
      "open": "9.23",
      "high": "9.265",
      "low": "8.97",
      "close": "9.00",
      "volume": "5445646"
    },
    {
      "date": "2025-07-31",
      "open": "8.97",
      "high": "9.02",
      "low": "8.68",
      "close": "8.74",
      "volume": "10565730"
    },
    {
      "date": "2025-08-01",
      "open": "8.72",
      "high": "8.87",
      "low": "8.625",
      "close": "8.81",
      "volume": "6730630"
    },
    {
      "date": "2025-08-04",
      "open": "8.82",
      "high": "8.99",
      "low": "8.80",
      "close": "8.94",
      "volume": "6641595"
    },
    {
      "date": "2025-08-05",
      "open": "8.96",
      "high": "9.03",
      "low": "8.88",
      "close": "8.98",
      "volume": "7164155"
    },
    {
      "date": "2025-08-06",
      "open": "8.92",
      "high": "8.92",
      "low": "8.735",
      "close": "8.75",
      "volume": "9372689"
    },
    {
      "date": "2025-08-07",
      "open": "9.00",
      "high": "9.445",
      "low": "8.80",
      "close": "9.39",
      "volume": "13215020"
    },
    {
      "date": "2025-08-08",
      "open": "9.38",
      "high": "9.73",
      "low": "9.2501",
      "close": "9.70",
      "volume": "18395350"
    },
    {
      "date": "2025-08-11",
      "open": "9.68",
      "high": "10.12",
      "low": "9.68",
      "close": "9.86",
      "volume": "19008470"
    },
    {
      "date": "2025-08-12",
      "open": "9.91",
      "high": "10.175",
      "low": "9.87",
      "close": "10.12",
      "volume": "15039220"
    },
    {
      "date": "2025-08-13",
      "open": "10.16",
      "high": "10.44",
      "low": "10.0953",
      "close": "10.41",
      "volume": "8309468"
    },
    {
      "date": "2025-08-14",
      "open": "10.35",
      "high": "10.74",
      "low": "10.29",
      "close": "10.69",
      "volume": "11941240"
    },
    {
      "date": "2025-08-15",
      "open": "10.75",
      "high": "10.81",
      "low": "10.55",
      "close": "10.61",
      "volume": "9230981"
    },
    {
      "date": "2025-08-18",
      "open": "10.62",
      "high": "10.81",
      "low": "10.61",
      "close": "10.63",
      "volume": "8945468"
    },
    {
      "date": "2025-08-19",
      "open": "10.67",
      "high": "10.785",
      "low": "10.58",
      "close": "10.68",
      "volume": "7588972"
    },
    {
      "date": "2025-08-20",
      "open": "10.70",
      "high": "10.815",
      "low": "10.55",
      "close": "10.65",
      "volume": "6564813"
    },
    {
      "date": "2025-08-21",
      "open": "10.65",
      "high": "10.78",
      "low": "10.61",
      "close": "10.69",
      "volume": "8056353"
    },
    {
      "date": "2025-08-22",
      "open": "10.63",
      "high": "10.82",
      "low": "10.601",
      "close": "10.65",
      "volume": "6372969"
    },
    {
      "date": "2025-08-25",
      "open": "10.58",
      "high": "10.65",
      "low": "10.50",
      "close": "10.55",
      "volume": "5791475"
    },
    {
      "date": "2025-08-26",
      "open": "10.52",
      "high": "10.55",
      "low": "10.36",
      "close": "10.41",
      "volume": "9261817"
    },
    {
      "date": "2025-08-27",
      "open": "10.40",
      "high": "10.4854",
      "low": "10.31",
      "close": "10.42",
      "volume": "7986440"
    },
    {
      "date": "2025-08-28",
      "open": "10.39",
      "high": "10.44",
      "low": "10.23",
      "close": "10.41",
      "volume": "6703826"
    },
    {
      "date": "2025-08-29",
      "open": "10.41",
      "high": "10.57",
      "low": "10.40",
      "close": "10.55",
      "volume": "8618813"
    },
    {
      "date": "2025-09-02",
      "open": "10.50",
      "high": "10.59",
      "low": "10.43",
      "close": "10.56",
      "volume": "7091229"
    },
    {
      "date": "2025-09-03",
      "open": "10.51",
      "high": "10.61",
      "low": "10.46",
      "close": "10.55",
      "volume": "6268236"
    },
    {
      "date": "2025-09-04",
      "open": "10.51",
      "high": "10.535",
      "low": "10.29",
      "close": "10.33",
      "volume": "7028452"
    },
    {
      "date": "2025-09-05",
      "open": "10.39",
      "high": "10.56",
      "low": "10.36",
      "close": "10.50",
      "volume": "7288982"
    },
    {
      "date": "2025-09-08",
      "open": "10.46",
      "high": "10.5099",
      "low": "10.33",
      "close": "10.48",
      "volume": "8808498"
    },
    {
      "date": "2025-09-09",
      "open": "10.42",
      "high": "10.55",
      "low": "10.365",
      "close": "10.45",
      "volume": "6183558"
    },
    {
      "date": "2025-09-10",
      "open": "10.39",
      "high": "10.41",
      "low": "10.20",
      "close": "10.24",
      "volume": "7505727"
    },
    {
      "date": "2025-09-11",
      "open": "10.25",
      "high": "10.3757",
      "low": "10.085",
      "close": "10.17",
      "volume": "20206840"
    },
    {
      "date": "2025-09-12",
      "open": "10.09",
      "high": "10.185",
      "low": "9.94",
      "close": "9.96",
      "volume": "12168400"
    },
    {
      "date": "2025-09-15",
      "open": "9.96",
      "high": "9.99",
      "low": "9.58",
      "close": "9.60",
      "volume": "17794890"
    },
    {
      "date": "2025-09-16",
      "open": "9.60",
      "high": "9.6463",
      "low": "9.49",
      "close": "9.56",
      "volume": "10106470"
    },
    {
      "date": "2025-09-17",
      "open": "9.54",
      "high": "9.86",
      "low": "9.52",
      "close": "9.62",
      "volume": "11937720"
    },
    {
      "date": "2025-09-18",
      "open": "9.56",
      "high": "9.89",
      "low": "9.50",
      "close": "9.86",
      "volume": "12926400"
    },
    {
      "date": "2025-09-19",
      "open": "9.85",
      "high": "10.09",
      "low": "9.85",
      "close": "9.90",
      "volume": "44217860"
    },
    {
      "date": "2025-09-22",
      "open": "9.90",
      "high": "9.92",
      "low": "9.72",
      "close": "9.79",
      "volume": "9219143"
    },
    {
      "date": "2025-09-23",
      "open": "9.79",
      "high": "9.80",
      "low": "9.5701",
      "close": "9.60",
      "volume": "8977603"
    },
    {
      "date": "2025-09-24",
      "open": "9.63",
      "high": "9.72",
      "low": "9.535",
      "close": "9.71",
      "volume": "7632447"
    },
    {
      "date": "2025-09-25",
      "open": "9.71",
      "high": "9.71",
      "low": "9.425",
      "close": "9.49",
      "volume": "7761711"
    },
    {
      "date": "2025-09-26",
      "open": "9.56",
      "high": "9.60",
      "low": "9.48",
      "close": "9.52",
      "volume": "7473890"
    },
    {
      "date": "2025-09-29",
      "open": "9.55",
      "high": "9.65",
      "low": "9.465",
      "close": "9.62",
      "volume": "7645411"
    },
    {
      "date": "2025-09-30",
      "open": "9.61",
      "high": "9.915",
      "low": "9.5549",
      "close": "9.90",
      "volume": "9073890"
    },
    {
      "date": "2025-10-01",
      "open": "9.92",
      "high": "10.17",
      "low": "9.92",
      "close": "10.09",
      "volume": "9501083"
    },
    {
      "date": "2025-10-02",
      "open": "10.08",
      "high": "10.185",
      "low": "9.94",
      "close": "10.11",
      "volume": "6961289"
    },
    {
      "date": "2025-10-03",
      "open": "10.18",
      "high": "10.3775",
      "low": "10.06",
      "close": "10.19",
      "volume": "7009612"
    },
    {
      "date": "2025-10-06",
      "open": "10.18",
      "high": "10.21",
      "low": "10.09",
      "close": "10.13",
      "volume": "7146805"
    },
    {
      "date": "2025-10-07",
      "open": "10.12",
      "high": "10.26",
      "low": "10.06",
      "close": "10.14",
      "volume": "6546125"
    },
    {
      "date": "2025-10-08",
      "open": "10.12",
      "high": "10.17",
      "low": "9.925",
      "close": "9.97",
      "volume": "6981640"
    },
    {
      "date": "2025-10-09",
      "open": "10.01",
      "high": "10.145",
      "low": "9.95",
      "close": "9.99",
      "volume": "7415619"
    },
    {
      "date": "2025-10-10",
      "open": "10.00",
      "high": "10.0709",
      "low": "9.69",
      "close": "9.74",
      "volume": "7665371"
    },
    {
      "date": "2025-10-13",
      "open": "9.78",
      "high": "9.965",
      "low": "9.74",
      "close": "9.86",
      "volume": "7622731"
    },
    {
      "date": "2025-10-14",
      "open": "9.75",
      "high": "9.97",
      "low": "9.73",
      "close": "9.93",
      "volume": "6459749"
    },
    {
      "date": "2025-10-15",
      "open": "10.02",
      "high": "10.17",
      "low": "9.855",
      "close": "9.98",
      "volume": "9234044"
    },
    {
      "date": "2025-10-16",
      "open": "10.08",
      "high": "10.20",
      "low": "10.0137",
      "close": "10.10",
      "volume": "6150700"
    },
    {
      "date": "2025-10-17",
      "open": "10.09",
      "high": "10.20",
      "low": "10.07",
      "close": "10.17",
      "volume": "5505693"
    },
    {
      "date": "2025-10-20",
      "open": "10.17",
      "high": "10.32",
      "low": "10.13",
      "close": "10.31",
      "volume": "6620733"
    },
    {
      "date": "2025-10-21",
      "open": "10.31",
      "high": "10.44",
      "low": "10.30",
      "close": "10.39",
      "volume": "6282050"
    },
    {
      "date": "2025-10-22",
      "open": "10.40",
      "high": "10.515",
      "low": "10.31",
      "close": "10.41",
      "volume": "7453819"
    },
    {
      "date": "2025-10-23",
      "open": "10.39",
      "high": "10.495",
      "low": "10.29",
      "close": "10.31",
      "volume": "5274586"
    },
    {
      "date": "2025-10-24",
      "open": "10.36",
      "high": "10.4999",
      "low": "10.335",
      "close": "10.35",
      "volume": "5045629"
    },
    {
      "date": "2025-10-27",
      "open": "10.35",
      "high": "10.44",
      "low": "10.18",
      "close": "10.42",
      "volume": "6682415"
    },
    {
      "date": "2025-10-28",
      "open": "10.38",
      "high": "10.46",
      "low": "10.27",
      "close": "10.29",
      "volume": "7206386"
    },
    {
      "date": "2025-10-29",
      "open": "10.24",
      "high": "10.42",
      "low": "10.22",
      "close": "10.27",
      "volume": "9644033"
    },
    {
      "date": "2025-10-30",
      "open": "10.27",
      "high": "10.465",
      "low": "10.26",
      "close": "10.36",
      "volume": "7561030"
    },
    {
      "date": "2025-10-31",
      "open": "10.31",
      "high": "10.43",
      "low": "10.24",
      "close": "10.36",
      "volume": "12301850"
    },
    {
      "date": "2025-11-03",
      "open": "10.34",
      "high": "10.57",
      "low": "10.29",
      "close": "10.53",
      "volume": "9737901"
    },
    {
      "date": "2025-11-04",
      "open": "10.44",
      "high": "10.605",
      "low": "10.36",
      "close": "10.49",
      "volume": "9990543"
    },
    {
      "date": "2025-11-05",
      "open": "10.45",
      "high": "10.81",
      "low": "10.41",
      "close": "10.75",
      "volume": "17838570"
    },
    {
      "date": "2025-11-06",
      "open": "10.58",
      "high": "10.95",
      "low": "10.03",
      "close": "10.11",
      "volume": "17669260"
    },
    {
      "date": "2025-11-07",
      "open": "10.085",
      "high": "10.16",
      "low": "9.92",
      "close": "10.12",
      "volume": "12732680"
    },
    {
      "date": "2025-11-10",
      "open": "10.14",
      "high": "10.19",
      "low": "9.985",
      "close": "10.17",
      "volume": "9798918"
    },
    {
      "date": "2025-11-11",
      "open": "10.22",
      "high": "11.28",
      "low": "10.22",
      "close": "11.20",
      "volume": "11953540"
    },
    {
      "date": "2025-11-12",
      "open": "11.17",
      "high": "11.19",
      "low": "10.93",
      "close": "11.01",
      "volume": "8653457"
    },
    {
      "date": "2025-11-13",
      "open": "10.96",
      "high": "11.14",
      "low": "10.88",
      "close": "10.91",
      "volume": "7383018"
    },
    {
      "date": "2025-11-14",
      "open": "10.83",
      "high": "10.90",
      "low": "10.66",
      "close": "10.72",
      "volume": "7397957"
    },
    {
      "date": "2025-11-17",
      "open": "10.73",
      "high": "10.88",
      "low": "10.62",
      "close": "10.66",
      "volume": "5993183"
    },
    {
      "date": "2025-11-18",
      "open": "10.64",
      "high": "10.87",
      "low": "10.57",
      "close": "10.71",
      "volume": "7719839"
    },
    {
      "date": "2025-11-19",
      "open": "10.68",
      "high": "10.69",
      "low": "10.44",
      "close": "10.46",
      "volume": "9939252"
    },
    {
      "date": "2025-11-20",
      "open": "10.48",
      "high": "10.56",
      "low": "10.165",
      "close": "10.19",
      "volume": "8666547"
    },
    {
      "date": "2025-11-21",
      "open": "10.25",
      "high": "10.60",
      "low": "10.15",
      "close": "10.46",
      "volume": "8953705"
    },
    {
      "date": "2025-11-24",
      "open": "10.45",
      "high": "10.61",
      "low": "10.39",
      "close": "10.57",
      "volume": "10614150"
    },
    {
      "date": "2025-11-25",
      "open": "10.60",
      "high": "10.73",
      "low": "10.52",
      "close": "10.56",
      "volume": "6948100"
    },
    {
      "date": "2025-11-26",
      "open": "10.595",
      "high": "10.71",
      "low": "10.485",
      "close": "10.64",
      "volume": "6559645"
    },
    {
      "date": "2025-11-28",
      "open": "10.65",
      "high": "10.71",
      "low": "10.59",
      "close": "10.69",
      "volume": "2714933"
    },
    {
      "date": "2025-12-01",
      "open": "10.63",
      "high": "10.76",
      "low": "10.63",
      "close": "10.70",
      "volume": "6395068"
    },
    {
      "date": "2025-12-02",
      "open": "10.73",
      "high": "10.865",
      "low": "10.64",
      "close": "10.71",
      "volume": "10059310"
    },
    {
      "date": "2025-12-03",
      "open": "10.75",
      "high": "10.928",
      "low": "10.73",
      "close": "10.84",
      "volume": "5616514"
    },
    {
      "date": "2025-12-04",
      "open": "10.86",
      "high": "10.885",
      "low": "10.67",
      "close": "10.76",
      "volume": "5229391"
    },
    {
      "date": "2025-12-05",
      "open": "10.80",
      "high": "11.02",
      "low": "10.80",
      "close": "10.93",
      "volume": "5855860"
    },
    {
      "date": "2025-12-08",
      "open": "10.99",
      "high": "11.29",
      "low": "10.94",
      "close": "11.09",
      "volume": "9337260"
    },
    {
      "date": "2025-12-09",
      "open": "11.11",
      "high": "11.325",
      "low": "10.99",
      "close": "11.19",
      "volume": "11213280"
    },
    {
      "date": "2025-12-10",
      "open": "11.20",
      "high": "11.63",
      "low": "11.10",
      "close": "11.60",
      "volume": "9779360"
    },
    {
      "date": "2025-12-11",
      "open": "11.58",
      "high": "11.62",
      "low": "11.31",
      "close": "11.59",
      "volume": "6352983"
    },
    {
      "date": "2025-12-12",
      "open": "11.65",
      "high": "11.72",
      "low": "11.50",
      "close": "11.65",
      "volume": "5553093"
    },
    {
      "date": "2025-12-15",
      "open": "11.73",
      "high": "11.825",
      "low": "11.63",
      "close": "11.66",
      "volume": "7344274"
    },
    {
      "date": "2025-12-16",
      "open": "11.65",
      "high": "11.68",
      "low": "11.42",
      "close": "11.46",
      "volume": "6145453"
    },
    {
      "date": "2025-12-17",
      "open": "11.49",
      "high": "11.83",
      "low": "11.42",
      "close": "11.70",
      "volume": "7633516"
    },
    {
      "date": "2025-12-18",
      "open": "11.68",
      "high": "12.03",
      "low": "11.5642",
      "close": "11.94",
      "volume": "15329870"
    },
    {
      "date": "2025-12-19",
      "open": "11.90",
      "high": "12.13",
      "low": "11.77",
      "close": "11.93",
      "volume": "29012620"
    },
    {
      "date": "2025-12-22",
      "open": "11.88",
      "high": "12.035",
      "low": "11.82",
      "close": "12.01",
      "volume": "7935991"
    },
    {
      "date": "2025-12-23",
      "open": "12.00",
      "high": "12.03",
      "low": "11.90",
      "close": "12.02",
      "volume": "7878034"
    },
    {
      "date": "2025-12-24",
      "open": "12.002",
      "high": "12.49",
      "low": "12.002",
      "close": "12.24",
      "volume": "4236492"
    },
    {
      "date": "2025-12-26",
      "open": "12.20",
      "high": "12.36",
      "low": "12.20",
      "close": "12.32",
      "volume": "4138042"
    },
    {
      "date": "2025-12-29",
      "open": "12.28",
      "high": "12.45",
      "low": "12.25",
      "close": "12.37",
      "volume": "5517985"
    },
    {
      "date": "2025-12-30",
      "open": "12.38",
      "high": "12.58",
      "low": "12.34",
      "close": "12.54",
      "volume": "6925654"
    },
    {
      "date": "2025-12-31",
      "open": "12.52",
      "high": "12.62",
      "low": "12.445",
      "close": "12.45",
      "volume": "7063833"
    },
    {
      "date": "2026-01-02",
      "open": "12.50",
      "high": "12.54",
      "low": "12.27",
      "close": "12.46",
      "volume": "6824880"
    },
    {
      "date": "2026-01-05",
      "open": "12.42",
      "high": "12.43",
      "low": "12.19",
      "close": "12.37",
      "volume": "10112380"
    },
    {
      "date": "2026-01-06",
      "open": "12.37",
      "high": "12.675",
      "low": "12.37",
      "close": "12.40",
      "volume": "10578620"
    },
    {
      "date": "2026-01-07",
      "open": "12.51",
      "high": "12.585",
      "low": "12.37",
      "close": "12.46",
      "volume": "9218421"
    },
    {
      "date": "2026-01-08",
      "open": "12.39",
      "high": "12.725",
      "low": "12.37",
      "close": "12.60",
      "volume": "9560160"
    },
    {
      "date": "2026-01-09",
      "open": "12.63",
      "high": "12.79",
      "low": "12.58",
      "close": "12.76",
      "volume": "10167820"
    },
    {
      "date": "2026-01-12",
      "open": "12.79",
      "high": "12.85",
      "low": "12.60",
      "close": "12.68",
      "volume": "6051142"
    },
    {
      "date": "2026-01-13",
      "open": "12.68",
      "high": "13.40",
      "low": "12.53",
      "close": "13.37",
      "volume": "15593960"
    },
    {
      "date": "2026-01-14",
      "open": "13.37",
      "high": "13.49",
      "low": "13.0814",
      "close": "13.15",
      "volume": "10330570"
    },
    {
      "date": "2026-01-15",
      "open": "13.065",
      "high": "13.11",
      "low": "12.675",
      "close": "12.84",
      "volume": "9192212"
    },
    {
      "date": "2026-01-16",
      "open": "13.05",
      "high": "13.08",
      "low": "12.735",
      "close": "12.86",
      "volume": "8766774"
    },
    {
      "date": "2026-01-20",
      "open": "12.745",
      "high": "12.855",
      "low": "12.545",
      "close": "12.66",
      "volume": "7362039"
    },
    {
      "date": "2026-01-21",
      "open": "12.71",
      "high": "13.18",
      "low": "12.71",
      "close": "13.05",
      "volume": "7794175"
    },
    {
      "date": "2026-01-22",
      "open": "13.05",
      "high": "13.31",
      "low": "13.03",
      "close": "13.24",
      "volume": "6401602"
    },
    {
      "date": "2026-01-23",
      "open": "13.18",
      "high": "13.30",
      "low": "13.17",
      "close": "13.21",
      "volume": "6941129"
    },
    {
      "date": "2026-01-26",
      "open": "13.20",
      "high": "13.265",
      "low": "13.11",
      "close": "13.17",
      "volume": "6322237"
    },
    {
      "date": "2026-01-27",
      "open": "13.17",
      "high": "13.41",
      "low": "13.10",
      "close": "13.12",
      "volume": "7156799"
    },
    {
      "date": "2026-01-28",
      "open": "13.15",
      "high": "13.25",
      "low": "12.96",
      "close": "12.97",
      "volume": "5884306"
    },
    {
      "date": "2026-01-29",
      "open": "12.97",
      "high": "13.18",
      "low": "12.92",
      "close": "13.07",
      "volume": "5550990"
    },
    {
      "date": "2026-01-30",
      "open": "13.045",
      "high": "13.095",
      "low": "12.925",
      "close": "13.09",
      "volume": "10287240"
    },
    {
      "date": "2026-02-02",
      "open": "13.05",
      "high": "13.68",
      "low": "13.00",
      "close": "13.68",
      "volume": "10130650"
    },
    {
      "date": "2026-02-03",
      "open": "13.705",
      "high": "13.87",
      "low": "13.515",
      "close": "13.68",
      "volume": "8939818"
    },
    {
      "date": "2026-02-04",
      "open": "13.865",
      "high": "14.495",
      "low": "13.82",
      "close": "14.36",
      "volume": "14861770"
    },
    {
      "date": "2026-02-05",
      "open": "14.27",
      "high": "14.44",
      "low": "14.22",
      "close": "14.34",
      "volume": "7620912"
    },
    {
      "date": "2026-02-06",
      "open": "14.24",
      "high": "14.60",
      "low": "14.10",
      "close": "14.58",
      "volume": "8459267"
    },
    {
      "date": "2026-02-09",
      "open": "14.755",
      "high": "15.60",
      "low": "14.66",
      "close": "15.56",
      "volume": "19836990"
    },
    {
      "date": "2026-02-10",
      "open": "15.53",
      "high": "16.035",
      "low": "15.47",
      "close": "15.95",
      "volume": "17429840"
    },
    {
      "date": "2026-02-11",
      "open": "16.00",
      "high": "16.18",
      "low": "15.865",
      "close": "16.13",
      "volume": "10344990"
    },
    {
      "date": "2026-02-12",
      "open": "16.09",
      "high": "16.30",
      "low": "15.72",
      "close": "15.79",
      "volume": "11458550"
    },
    {
      "date": "2026-02-13",
      "open": "15.89",
      "high": "16.00",
      "low": "15.70",
      "close": "15.77",
      "volume": "7466064"
    },
    {
      "date": "2026-02-17",
      "open": "15.80",
      "high": "15.99",
      "low": "15.585",
      "close": "15.74",
      "volume": "8604995"
    },
    {
      "date": "2026-02-18",
      "open": "15.69",
      "high": "16.07",
      "low": "15.595",
      "close": "16.05",
      "volume": "11019110"
    },
    {
      "date": "2026-02-19",
      "open": "15.99",
      "high": "16.07",
      "low": "15.73",
      "close": "15.98",
      "volume": "6422552"
    },
    {
      "date": "2026-02-20",
      "open": "15.95",
      "high": "16.00",
      "low": "15.765",
      "close": "15.92",
      "volume": "9373424"
    },
    {
      "date": "2026-02-23",
      "open": "15.86",
      "high": "16.065",
      "low": "15.79",
      "close": "15.95",
      "volume": "9626288"
    },
    {
      "date": "2026-02-24",
      "open": "16.04",
      "high": "16.43",
      "low": "15.98",
      "close": "16.065",
      "volume": "14806790"
    },
    {
      "date": "2026-02-25",
      "open": "16.19",
      "high": "16.47",
      "low": "15.955",
      "close": "16.08",
      "volume": "9438780"
    },
    {
      "date": "2026-02-26",
      "open": "16.09",
      "high": "16.47",
      "low": "15.14",
      "close": "15.25",
      "volume": "18670020"
    },
    {
      "date": "2026-02-27",
      "open": "15.16",
      "high": "15.4955",
      "low": "14.845",
      "close": "14.93",
      "volume": "22029390"
    },
    {
      "date": "2026-03-02",
      "open": "14.93",
      "high": "15.765",
      "low": "14.79",
      "close": "15.70",
      "volume": "13813110"
    },
    {
      "date": "2026-03-03",
      "open": "15.05",
      "high": "15.23",
      "low": "14.72",
      "close": "14.89",
      "volume": "14563150"
    },
    {
      "date": "2026-03-04",
      "open": "14.89",
      "high": "14.97",
      "low": "14.66",
      "close": "14.71",
      "volume": "12586920"
    },
    {
      "date": "2026-03-05",
      "open": "14.49",
      "high": "14.7207",
      "low": "14.41",
      "close": "14.53",
      "volume": "9547944"
    },
    {
      "date": "2026-03-06",
      "open": "14.19",
      "high": "14.39",
      "low": "13.985",
      "close": "14.16",
      "volume": "10821280"
    },
    {
      "date": "2026-03-09",
      "open": "13.86",
      "high": "14.29",
      "low": "13.795",
      "close": "14.22",
      "volume": "8863382"
    },
    {
      "date": "2026-03-10",
      "open": "14.17",
      "high": "14.515",
      "low": "14.05",
      "close": "14.08",
      "volume": "8863929"
    },
    {
      "date": "2026-03-11",
      "open": "14.04",
      "high": "14.28",
      "low": "13.935",
      "close": "13.97",
      "volume": "14868050"
    },
    {
      "date": "2026-03-12",
      "open": "13.77",
      "high": "13.925",
      "low": "13.62",
      "close": "13.80",
      "volume": "13426730"
    },
    {
      "date": "2026-03-13",
      "open": "13.89",
      "high": "13.97",
      "low": "13.48",
      "close": "13.51",
      "volume": "8966752"
    },
    {
      "date": "2026-03-16",
      "open": "13.66",
      "high": "13.77",
      "low": "13.445",
      "close": "13.51",
      "volume": "11968720"
    },
    {
      "date": "2026-03-17",
      "open": "13.63",
      "high": "13.935",
      "low": "13.61",
      "close": "13.80",
      "volume": "11748120"
    },
    {
      "date": "2026-03-18",
      "open": "13.70",
      "high": "13.88",
      "low": "13.66",
      "close": "13.74",
      "volume": "8903200"
    },
    {
      "date": "2026-03-19",
      "open": "13.75",
      "high": "13.88",
      "low": "13.12",
      "close": "13.50",
      "volume": "11619610"
    },
    {
      "date": "2026-03-20",
      "open": "13.54",
      "high": "13.61",
      "low": "13.05",
      "close": "13.20",
      "volume": "23199260"
    },
    {
      "date": "2026-03-23",
      "open": "13.39",
      "high": "13.47",
      "low": "13.20",
      "close": "13.29",
      "volume": "10566770"
    },
    {
      "date": "2026-03-24",
      "open": "13.21",
      "high": "13.485",
      "low": "13.11",
      "close": "13.36",
      "volume": "7651645"
    },
    {
      "date": "2026-03-25",
      "open": "13.48",
      "high": "13.69",
      "low": "13.47",
      "close": "13.50",
      "volume": "5750965"
    },
    {
      "date": "2026-03-26",
      "open": "13.45",
      "high": "13.595",
      "low": "13.325",
      "close": "13.37",
      "volume": "4706847"
    },
    {
      "date": "2026-03-27",
      "open": "13.36",
      "high": "13.39",
      "low": "13.03",
      "close": "13.05",
      "volume": "4995319"
    },
    {
      "date": "2026-03-30",
      "open": "13.20",
      "high": "13.245",
      "low": "12.87",
      "close": "12.96",
      "volume": "7459072"
    },
    {
      "date": "2026-03-31",
      "open": "13.16",
      "high": "13.56",
      "low": "13.115",
      "close": "13.51",
      "volume": "9613547"
    },
    {
      "date": "2026-04-01",
      "open": "13.60",
      "high": "13.76",
      "low": "13.56",
      "close": "13.63",
      "volume": "9601514"
    },
    {
      "date": "2026-04-02",
      "open": "13.31",
      "high": "13.65",
      "low": "13.28",
      "close": "13.44",
      "volume": "5921065"
    },
    {
      "date": "2026-04-06",
      "open": "13.33",
      "high": "13.425",
      "low": "13.25",
      "close": "13.41",
      "volume": "8617686"
    },
    {
      "date": "2026-04-07",
      "open": "13.32",
      "high": "13.39",
      "low": "13.12",
      "close": "13.16",
      "volume": "11621410"
    },
    {
      "date": "2026-04-08",
      "open": "13.50",
      "high": "13.66",
      "low": "13.40",
      "close": "13.57",
      "volume": "6629401"
    },
    {
      "date": "2026-04-09",
      "open": "13.46",
      "high": "13.64",
      "low": "13.38",
      "close": "13.61",
      "volume": "5738737"
    },
    {
      "date": "2026-04-10",
      "open": "13.74",
      "high": "13.785",
      "low": "13.45",
      "close": "13.47",
      "volume": "6539707"
    },
    {
      "date": "2026-04-13",
      "open": "13.38",
      "high": "13.855",
      "low": "13.365",
      "close": "13.83",
      "volume": "7803143"
    },
    {
      "date": "2026-04-14",
      "open": "13.87",
      "high": "13.995",
      "low": "13.71",
      "close": "13.91",
      "volume": "6443898"
    },
    {
      "date": "2026-04-15",
      "open": "13.93",
      "high": "13.995",
      "low": "13.78",
      "close": "13.86",
      "volume": "7078312"
    },
    {
      "date": "2026-04-16",
      "open": "13.80",
      "high": "14.02",
      "low": "13.67",
      "close": "14.01",
      "volume": "9422502"
    },
    {
      "date": "2026-04-17",
      "open": "14.06",
      "high": "14.74",
      "low": "14.06",
      "close": "14.68",
      "volume": "11769670"
    },
    {
      "date": "2026-04-20",
      "open": "14.59",
      "high": "15.215",
      "low": "14.56",
      "close": "14.87",
      "volume": "12795360"
    },
    {
      "date": "2026-04-21",
      "open": "14.82",
      "high": "15.00",
      "low": "14.62",
      "close": "14.73",
      "volume": "11975210"
    },
    {
      "date": "2026-04-22",
      "open": "14.81",
      "high": "14.85",
      "low": "14.36",
      "close": "14.52",
      "volume": "8881030"
    },
    {
      "date": "2026-04-23",
      "open": "14.69",
      "high": "14.78",
      "low": "14.48",
      "close": "14.75",
      "volume": "10103330"
    },
    {
      "date": "2026-04-24",
      "open": "14.75",
      "high": "14.82",
      "low": "14.42",
      "close": "14.59",
      "volume": "14565970"
    },
    {
      "date": "2026-04-27",
      "open": "14.56",
      "high": "14.94",
      "low": "14.56",
      "close": "14.81",
      "volume": "6991983"
    },
    {
      "date": "2026-04-28",
      "open": "14.87",
      "high": "15.05",
      "low": "14.67",
      "close": "14.82",
      "volume": "10903850"
    },
    {
      "date": "2026-04-29",
      "open": "14.81",
      "high": "15.09",
      "low": "14.70",
      "close": "14.97",
      "volume": "12111120"
    },
    {
      "date": "2026-04-30",
      "open": "15.07",
      "high": "15.165",
      "low": "14.895",
      "close": "14.94",
      "volume": "12302140"
    },
    {
      "date": "2026-05-01",
      "open": "14.95",
      "high": "15.0758",
      "low": "14.775",
      "close": "15.04",
      "volume": "7362787"
    },
    {
      "date": "2026-05-04",
      "open": "14.92",
      "high": "15.365",
      "low": "14.90",
      "close": "15.20",
      "volume": "11595540"
    },
    {
      "date": "2026-05-05",
      "open": "14.83",
      "high": "15.715",
      "low": "14.82",
      "close": "15.52",
      "volume": "17435970"
    },
    {
      "date": "2026-05-06",
      "open": "15.75",
      "high": "16.07",
      "low": "15.52",
      "close": "15.95",
      "volume": "22505480"
    },
    {
      "date": "2026-05-07",
      "open": "16.78",
      "high": "17.45",
      "low": "16.355",
      "close": "17.39",
      "volume": "34754320"
    },
    {
      "date": "2026-05-08",
      "open": "17.30",
      "high": "17.53",
      "low": "16.65",
      "close": "17.17",
      "volume": "20242690"
    },
    {
      "date": "2026-05-11",
      "open": "17.30",
      "high": "17.505",
      "low": "16.785",
      "close": "16.92",
      "volume": "14119500"
    },
    {
      "date": "2026-05-12",
      "open": "16.94",
      "high": "17.20",
      "low": "16.635",
      "close": "17.17",
      "volume": "12267770"
    },
    {
      "date": "2026-05-13",
      "open": "17.13",
      "high": "17.39",
      "low": "16.96",
      "close": "17.37",
      "volume": "14317220"
    },
    {
      "date": "2026-05-14",
      "open": "17.41",
      "high": "17.53",
      "low": "17.15",
      "close": "17.26",
      "volume": "7842218"
    },
    {
      "date": "2026-05-15",
      "open": "17.165",
      "high": "17.17",
      "low": "16.40",
      "close": "16.48",
      "volume": "9829351"
    },
    {
      "date": "2026-05-18",
      "open": "16.56",
      "high": "16.71",
      "low": "16.41",
      "close": "16.50",
      "volume": "10008920"
    },
    {
      "date": "2026-05-19",
      "open": "16.39",
      "high": "16.45",
      "low": "16.02",
      "close": "16.17",
      "volume": "14097030"
    },
    {
      "date": "2026-05-20",
      "open": "16.24",
      "high": "16.64",
      "low": "16.20",
      "close": "16.59",
      "volume": "12345890"
    },
    {
      "date": "2026-05-21",
      "open": "16.52",
      "high": "16.545",
      "low": "16.255",
      "close": "16.46",
      "volume": "8169502"
    },
    {
      "date": "2026-05-22",
      "open": "16.39",
      "high": "16.68",
      "low": "16.39",
      "close": "16.65",
      "volume": "7362139"
    },
    {
      "date": "2026-05-26",
      "open": "16.66",
      "high": "16.76",
      "low": "16.21",
      "close": "16.26",
      "volume": "11437170"
    },
    {
      "date": "2026-05-27",
      "open": "16.43",
      "high": "16.43",
      "low": "16.21",
      "close": "16.29",
      "volume": "6781844"
    },
    {
      "date": "2026-05-28",
      "open": "16.175",
      "high": "16.21",
      "low": "15.96",
      "close": "16.11",
      "volume": "8447442"
    },
    {
      "date": "2026-05-29",
      "open": "16.06",
      "high": "16.30",
      "low": "15.90",
      "close": "16.26",
      "volume": "16928310"
    },
    {
      "date": "2026-06-01",
      "open": "16.17",
      "high": "16.17",
      "low": "15.73",
      "close": "15.81",
      "volume": "12469830"
    },
    {
      "date": "2026-06-02",
      "open": "15.87",
      "high": "15.925",
      "low": "15.60",
      "close": "15.69",
      "volume": "8974203"
    },
    {
      "date": "2026-06-03",
      "open": "15.68",
      "high": "15.72",
      "low": "15.50",
      "close": "15.56",
      "volume": "6971626"
    },
    {
      "date": "2026-06-04",
      "open": "15.70",
      "high": "15.99",
      "low": "15.64",
      "close": "15.90",
      "volume": "7504146"
    },
    {
      "date": "2026-06-05",
      "open": "15.87",
      "high": "16.19",
      "low": "15.86",
      "close": "15.88",
      "volume": "8981405"
    },
    {
      "date": "2026-06-08",
      "open": "16.05",
      "high": "16.18",
      "low": "15.785",
      "close": "15.93",
      "volume": "9346967"
    },
    {
      "date": "2026-06-09",
      "open": "16.13",
      "high": "16.41",
      "low": "15.93",
      "close": "16.20",
      "volume": "8286109"
    },
    {
      "date": "2026-06-10",
      "open": "16.19",
      "high": "16.20",
      "low": "15.695",
      "close": "15.77",
      "volume": "8342414"
    },
    {
      "date": "2026-06-11",
      "open": "16.00",
      "high": "16.315",
      "low": "15.89",
      "close": "16.31",
      "volume": "11082120"
    },
    {
      "date": "2026-06-12",
      "open": "16.47",
      "high": "16.6294",
      "low": "16.325",
      "close": "16.48",
      "volume": "6231306"
    },
    {
      "date": "2026-06-15",
      "open": "16.54",
      "high": "16.625",
      "low": "16.29",
      "close": "16.32",
      "volume": "10845240"
    },
    {
      "date": "2026-06-16",
      "open": "16.25",
      "high": "16.42",
      "low": "16.01",
      "close": "16.04",
      "volume": "6312134"
    },
    {
      "date": "2026-06-17",
      "open": "16.04",
      "high": "16.22",
      "low": "15.64",
      "close": "15.73",
      "volume": "9687001"
    },
    {
      "date": "2026-06-18",
      "open": "16.06",
      "high": "16.16",
      "low": "14.94",
      "close": "15.37",
      "volume": "22642340"
    },
    {
      "date": "2026-06-22",
      "open": "15.445",
      "high": "15.515",
      "low": "15.07",
      "close": "15.38",
      "volume": "12531230"
    },
    {
      "date": "2026-06-23",
      "open": "15.32",
      "high": "15.80",
      "low": "15.22",
      "close": "15.75",
      "volume": "8811119"
    },
    {
      "date": "2026-06-24",
      "open": "15.90",
      "high": "16.095",
      "low": "15.81",
      "close": "15.93",
      "volume": "9105027"
    },
    {
      "date": "2026-06-25",
      "open": "16.00",
      "high": "16.395",
      "low": "15.96",
      "close": "16.07",
      "volume": "8413433"
    },
    {
      "date": "2026-06-26",
      "open": "16.05",
      "high": "16.425",
      "low": "16.025",
      "close": "16.33",
      "volume": "12849200"
    },
    {
      "date": "2026-06-29",
      "open": "16.355",
      "high": "16.52",
      "low": "16.085",
      "close": "16.23",
      "volume": "8986925"
    },
    {
      "date": "2026-06-30",
      "open": "16.26",
      "high": "16.26",
      "low": "15.795",
      "close": "15.88",
      "volume": "10545200"
    },
    {
      "date": "2026-07-01",
      "open": "16.03",
      "high": "16.335",
      "low": "15.92",
      "close": "16.18",
      "volume": "13488470"
    },
    {
      "date": "2026-07-02",
      "open": "16.28",
      "high": "16.74",
      "low": "16.27",
      "close": "16.70",
      "volume": "9042025"
    },
    {
      "date": "2026-07-06",
      "open": "16.70",
      "high": "16.98",
      "low": "16.61",
      "close": "16.80",
      "volume": "11422070"
    },
    {
      "date": "2026-07-07",
      "open": "16.96",
      "high": "17.165",
      "low": "16.91",
      "close": "16.96",
      "volume": "9803415"
    },
    {
      "date": "2026-07-08",
      "open": "16.94",
      "high": "16.94",
      "low": "16.425",
      "close": "16.66",
      "volume": "8683561"
    },
    {
      "date": "2026-07-09",
      "open": "16.68",
      "high": "16.90",
      "low": "16.33",
      "close": "16.34",
      "volume": "9207660"
    },
    {
      "date": "2026-07-10",
      "open": "16.34",
      "high": "16.365",
      "low": "15.95",
      "close": "16.27",
      "volume": "7928551"
    },
    {
      "date": "2026-07-13",
      "open": "16.285",
      "high": "16.595",
      "low": "16.22",
      "close": "16.39",
      "volume": "5843738"
    },
    {
      "date": "2026-07-14",
      "open": "16.32",
      "high": "16.43",
      "low": "16.12",
      "close": "16.31",
      "volume": "9320565"
    },
    {
      "date": "2026-07-15",
      "open": "16.26",
      "high": "16.70",
      "low": "16.13",
      "close": "16.68",
      "volume": "7965463"
    },
    {
      "date": "2026-07-16",
      "open": "16.798",
      "high": "17.385",
      "low": "16.65",
      "close": "17.33",
      "volume": "9478697"
    },
    {
      "date": "2026-07-17",
      "open": "17.34",
      "high": "17.67",
      "low": "17.23",
      "close": "17.29",
      "volume": "9520920"
    },
    {
      "date": "2026-07-20",
      "open": "17.385",
      "high": "17.51",
      "low": "16.965",
      "close": "16.99",
      "volume": "7852961"
    },
    {
      "date": "2026-07-21",
      "open": "16.96",
      "high": "17.675",
      "low": "16.83",
      "close": "17.59",
      "volume": "8549133"
    },
    {
      "date": "2026-07-22",
      "open": "17.57",
      "high": "17.57",
      "low": "16.90",
      "close": "17.01",
      "volume": "14626110"
    },
    {
      "date": "2026-07-23",
      "open": "16.875",
      "high": "17.28",
      "low": "16.755",
      "close": "17.28",
      "volume": "7908878"
    },
    {
      "date": "2026-07-24",
      "open": "17.28",
      "high": "17.4888",
      "low": "17.195",
      "close": "17.24",
      "volume": "7367052"
    },
    {
      "date": "2026-07-27",
      "open": "17.35",
      "high": "17.75",
      "low": "17.28",
      "close": "17.635",
      "volume": "9762895"
    },
    {
      "date": "2026-07-28",
      "open": "17.75",
      "high": "17.94",
      "low": "17.64",
      "close": "17.86",
      "volume": "9602173"
    },
    {
      "date": "2026-07-29",
      "open": "17.955",
      "high": "18.07",
      "low": "17.67",
      "close": "17.82",
      "volume": "10027480"
    },
    {
      "date": "2026-07-30",
      "open": "17.63",
      "high": "17.79",
      "low": "17.50",
      "close": "17.76",
      "volume": "5802142"
    },
    {
      "date": "2026-07-31",
      "open": "17.65",
      "high": "17.69",
      "low": "17.375",
      "close": "17.56",
      "volume": "15567200"
    },
    {
      "date": "2026-08-03",
      "open": "17.74",
      "high": "17.76",
      "low": "17.31",
      "close": "17.63",
      "volume": "8797332"
    },
    {
      "date": "2026-08-04",
      "open": "17.66",
      "high": "17.75",
      "low": "17.37",
      "close": "17.70",
      "volume": "8892486"
    },
    {
      "date": "2026-08-05",
      "open": "17.80",
      "high": "17.88",
      "low": "17.55",
      "close": "17.65",
      "volume": "11351220"
    }
  ]
}