{
  "source": "https://api.nasdaq.com/api/quote/WBD/historical",
  "symbol": "WBD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "29.24",
      "high": "29.72",
      "low": "28.87",
      "close": "29.04",
      "volume": "6595462"
    },
    {
      "date": "2021-08-09",
      "open": "29.03",
      "high": "29.305",
      "low": "28.77",
      "close": "29.23",
      "volume": "2507406"
    },
    {
      "date": "2021-08-10",
      "open": "29.13",
      "high": "29.50",
      "low": "28.815",
      "close": "29.44",
      "volume": "4487300"
    },
    {
      "date": "2021-08-11",
      "open": "29.44",
      "high": "29.61",
      "low": "29.05",
      "close": "29.45",
      "volume": "2966390"
    },
    {
      "date": "2021-08-12",
      "open": "29.62",
      "high": "29.73",
      "low": "28.71",
      "close": "28.90",
      "volume": "3950453"
    },
    {
      "date": "2021-08-13",
      "open": "29.11",
      "high": "29.21",
      "low": "28.355",
      "close": "28.42",
      "volume": "3278617"
    },
    {
      "date": "2021-08-16",
      "open": "28.26",
      "high": "28.73",
      "low": "27.801",
      "close": "28.34",
      "volume": "5022391"
    },
    {
      "date": "2021-08-17",
      "open": "28.00",
      "high": "28.67",
      "low": "27.80",
      "close": "28.61",
      "volume": "3813003"
    },
    {
      "date": "2021-08-18",
      "open": "28.72",
      "high": "29.23",
      "low": "28.41",
      "close": "28.45",
      "volume": "4637289"
    },
    {
      "date": "2021-08-19",
      "open": "28.41",
      "high": "28.43",
      "low": "27.685",
      "close": "27.74",
      "volume": "5425030"
    },
    {
      "date": "2021-08-20",
      "open": "27.66",
      "high": "28.13",
      "low": "27.38",
      "close": "28.07",
      "volume": "4089296"
    },
    {
      "date": "2021-08-23",
      "open": "28.31",
      "high": "28.685",
      "low": "28.05",
      "close": "28.44",
      "volume": "3286695"
    },
    {
      "date": "2021-08-24",
      "open": "28.48",
      "high": "28.96",
      "low": "28.445",
      "close": "28.70",
      "volume": "3403774"
    },
    {
      "date": "2021-08-25",
      "open": "28.71",
      "high": "29.0832",
      "low": "28.45",
      "close": "28.74",
      "volume": "2704122"
    },
    {
      "date": "2021-08-26",
      "open": "28.917",
      "high": "28.925",
      "low": "27.765",
      "close": "27.89",
      "volume": "4019892"
    },
    {
      "date": "2021-08-27",
      "open": "27.90",
      "high": "28.38",
      "low": "27.66",
      "close": "28.28",
      "volume": "4009473"
    },
    {
      "date": "2021-08-30",
      "open": "28.48",
      "high": "28.48",
      "low": "27.69",
      "close": "27.85",
      "volume": "3084878"
    },
    {
      "date": "2021-08-31",
      "open": "27.80",
      "high": "28.97",
      "low": "27.79",
      "close": "28.84",
      "volume": "5288949"
    },
    {
      "date": "2021-09-01",
      "open": "28.82",
      "high": "28.92",
      "low": "28.2937",
      "close": "28.43",
      "volume": "3271489"
    },
    {
      "date": "2021-09-02",
      "open": "28.52",
      "high": "29.04",
      "low": "28.38",
      "close": "28.94",
      "volume": "3623166"
    },
    {
      "date": "2021-09-03",
      "open": "28.95",
      "high": "28.95",
      "low": "28.16",
      "close": "28.31",
      "volume": "3655603"
    },
    {
      "date": "2021-09-07",
      "open": "28.31",
      "high": "28.74",
      "low": "27.925",
      "close": "27.96",
      "volume": "3302478"
    },
    {
      "date": "2021-09-08",
      "open": "27.96",
      "high": "28.2401",
      "low": "26.94",
      "close": "26.98",
      "volume": "5693652"
    },
    {
      "date": "2021-09-09",
      "open": "26.91",
      "high": "27.22",
      "low": "26.61",
      "close": "26.79",
      "volume": "4921616"
    },
    {
      "date": "2021-09-10",
      "open": "26.78",
      "high": "26.8902",
      "low": "26.105",
      "close": "26.15",
      "volume": "6613798"
    },
    {
      "date": "2021-09-13",
      "open": "26.35",
      "high": "27.115",
      "low": "26.18",
      "close": "27.06",
      "volume": "5440004"
    },
    {
      "date": "2021-09-14",
      "open": "27.10",
      "high": "27.10",
      "low": "25.79",
      "close": "26.26",
      "volume": "9715664"
    },
    {
      "date": "2021-09-15",
      "open": "26.33",
      "high": "27.05",
      "low": "26.11",
      "close": "26.81",
      "volume": "7610271"
    },
    {
      "date": "2021-09-16",
      "open": "26.74",
      "high": "27.20",
      "low": "26.545",
      "close": "26.99",
      "volume": "4933486"
    },
    {
      "date": "2021-09-17",
      "open": "27.00",
      "high": "27.41",
      "low": "26.77",
      "close": "26.88",
      "volume": "7577025"
    },
    {
      "date": "2021-09-20",
      "open": "26.42",
      "high": "26.44",
      "low": "25.545",
      "close": "26.01",
      "volume": "8634511"
    },
    {
      "date": "2021-09-21",
      "open": "26.1757",
      "high": "26.45",
      "low": "24.9785",
      "close": "25.15",
      "volume": "8906631"
    },
    {
      "date": "2021-09-22",
      "open": "25.37",
      "high": "26.125",
      "low": "25.36",
      "close": "25.44",
      "volume": "6458010"
    },
    {
      "date": "2021-09-23",
      "open": "25.49",
      "high": "26.045",
      "low": "25.49",
      "close": "25.53",
      "volume": "4136803"
    },
    {
      "date": "2021-09-24",
      "open": "25.52",
      "high": "25.68",
      "low": "25.20",
      "close": "25.30",
      "volume": "5638864"
    },
    {
      "date": "2021-09-27",
      "open": "25.36",
      "high": "26.52",
      "low": "25.34",
      "close": "26.14",
      "volume": "5156033"
    },
    {
      "date": "2021-09-28",
      "open": "26.05",
      "high": "26.47",
      "low": "25.55",
      "close": "25.60",
      "volume": "3798489"
    },
    {
      "date": "2021-09-29",
      "open": "25.69",
      "high": "25.865",
      "low": "25.365",
      "close": "25.42",
      "volume": "3560422"
    },
    {
      "date": "2021-09-30",
      "open": "25.48",
      "high": "25.57",
      "low": "24.855",
      "close": "25.38",
      "volume": "5331323"
    },
    {
      "date": "2021-10-01",
      "open": "25.53",
      "high": "26.01",
      "low": "25.33",
      "close": "25.74",
      "volume": "3614637"
    },
    {
      "date": "2021-10-04",
      "open": "25.66",
      "high": "25.825",
      "low": "25.33",
      "close": "25.61",
      "volume": "6528198"
    },
    {
      "date": "2021-10-05",
      "open": "25.67",
      "high": "26.38",
      "low": "25.41",
      "close": "26.15",
      "volume": "5991710"
    },
    {
      "date": "2021-10-06",
      "open": "25.77",
      "high": "25.91",
      "low": "25.065",
      "close": "25.88",
      "volume": "7528970"
    },
    {
      "date": "2021-10-07",
      "open": "26.10",
      "high": "26.81",
      "low": "25.94",
      "close": "26.46",
      "volume": "6745969"
    },
    {
      "date": "2021-10-08",
      "open": "26.655",
      "high": "26.99",
      "low": "25.86",
      "close": "25.89",
      "volume": "3591498"
    },
    {
      "date": "2021-10-11",
      "open": "26.02",
      "high": "26.10",
      "low": "25.17",
      "close": "25.17",
      "volume": "4413009"
    },
    {
      "date": "2021-10-12",
      "open": "25.18",
      "high": "25.47",
      "low": "24.475",
      "close": "24.58",
      "volume": "7419140"
    },
    {
      "date": "2021-10-13",
      "open": "24.82",
      "high": "25.535",
      "low": "24.67",
      "close": "25.50",
      "volume": "7150222"
    },
    {
      "date": "2021-10-14",
      "open": "25.55",
      "high": "25.74",
      "low": "25.11",
      "close": "25.26",
      "volume": "4031233"
    },
    {
      "date": "2021-10-15",
      "open": "25.48",
      "high": "25.60",
      "low": "24.77",
      "close": "24.83",
      "volume": "5419825"
    },
    {
      "date": "2021-10-18",
      "open": "24.74",
      "high": "25.21",
      "low": "24.44",
      "close": "24.67",
      "volume": "5113307"
    },
    {
      "date": "2021-10-19",
      "open": "24.99",
      "high": "25.205",
      "low": "24.635",
      "close": "24.90",
      "volume": "6307013"
    },
    {
      "date": "2021-10-20",
      "open": "24.77",
      "high": "25.6995",
      "low": "24.74",
      "close": "25.33",
      "volume": "5875494"
    },
    {
      "date": "2021-10-21",
      "open": "25.37",
      "high": "25.97",
      "low": "24.74",
      "close": "25.00",
      "volume": "6041002"
    },
    {
      "date": "2021-10-22",
      "open": "25.08",
      "high": "25.27",
      "low": "24.75",
      "close": "25.10",
      "volume": "3904240"
    },
    {
      "date": "2021-10-25",
      "open": "25.10",
      "high": "25.56",
      "low": "25.03",
      "close": "25.29",
      "volume": "5062451"
    },
    {
      "date": "2021-10-26",
      "open": "25.50",
      "high": "25.54",
      "low": "24.54",
      "close": "24.64",
      "volume": "5858161"
    },
    {
      "date": "2021-10-27",
      "open": "24.74",
      "high": "24.76",
      "low": "23.59",
      "close": "23.60",
      "volume": "7348564"
    },
    {
      "date": "2021-10-28",
      "open": "23.57",
      "high": "24.335",
      "low": "23.52",
      "close": "24.31",
      "volume": "4666217"
    },
    {
      "date": "2021-10-29",
      "open": "24.146",
      "high": "24.25",
      "low": "23.395",
      "close": "23.44",
      "volume": "5842686"
    },
    {
      "date": "2021-11-01",
      "open": "23.695",
      "high": "24.70",
      "low": "23.56",
      "close": "24.42",
      "volume": "6912175"
    },
    {
      "date": "2021-11-02",
      "open": "24.42",
      "high": "24.80",
      "low": "23.85",
      "close": "24.55",
      "volume": "10507950"
    },
    {
      "date": "2021-11-03",
      "open": "24.40",
      "high": "25.78",
      "low": "23.76",
      "close": "25.60",
      "volume": "11278370"
    },
    {
      "date": "2021-11-04",
      "open": "25.66",
      "high": "25.84",
      "low": "24.965",
      "close": "25.46",
      "volume": "6681269"
    },
    {
      "date": "2021-11-05",
      "open": "25.643",
      "high": "26.60",
      "low": "25.41",
      "close": "26.52",
      "volume": "6209524"
    },
    {
      "date": "2021-11-08",
      "open": "26.83",
      "high": "26.985",
      "low": "26.21",
      "close": "26.28",
      "volume": "6800716"
    },
    {
      "date": "2021-11-09",
      "open": "26.50",
      "high": "26.78",
      "low": "25.975",
      "close": "26.65",
      "volume": "4307398"
    },
    {
      "date": "2021-11-10",
      "open": "26.65",
      "high": "28.06",
      "low": "26.52",
      "close": "27.36",
      "volume": "7739638"
    },
    {
      "date": "2021-11-11",
      "open": "27.16",
      "high": "28.975",
      "low": "26.75",
      "close": "28.23",
      "volume": "12304450"
    },
    {
      "date": "2021-11-12",
      "open": "28.16",
      "high": "28.70",
      "low": "27.87",
      "close": "27.91",
      "volume": "5414856"
    },
    {
      "date": "2021-11-15",
      "open": "28.00",
      "high": "28.88",
      "low": "27.88",
      "close": "28.02",
      "volume": "4125335"
    },
    {
      "date": "2021-11-16",
      "open": "27.99",
      "high": "28.02",
      "low": "27.495",
      "close": "27.73",
      "volume": "4827688"
    },
    {
      "date": "2021-11-17",
      "open": "27.61",
      "high": "27.8506",
      "low": "27.2075",
      "close": "27.59",
      "volume": "4515720"
    },
    {
      "date": "2021-11-18",
      "open": "27.56",
      "high": "27.5999",
      "low": "26.51",
      "close": "26.85",
      "volume": "5129426"
    },
    {
      "date": "2021-11-19",
      "open": "26.77",
      "high": "26.82",
      "low": "24.83",
      "close": "25.26",
      "volume": "11189140"
    },
    {
      "date": "2021-11-22",
      "open": "25.30",
      "high": "25.93",
      "low": "24.66",
      "close": "25.71",
      "volume": "5608126"
    },
    {
      "date": "2021-11-23",
      "open": "25.75",
      "high": "26.155",
      "low": "25.17",
      "close": "25.60",
      "volume": "6240613"
    },
    {
      "date": "2021-11-24",
      "open": "25.53",
      "high": "25.56",
      "low": "25.07",
      "close": "25.17",
      "volume": "3788908"
    },
    {
      "date": "2021-11-26",
      "open": "24.46",
      "high": "24.815",
      "low": "24.14",
      "close": "24.72",
      "volume": "3407027"
    },
    {
      "date": "2021-11-29",
      "open": "24.95",
      "high": "25.05",
      "low": "24.01",
      "close": "24.59",
      "volume": "5147636"
    },
    {
      "date": "2021-11-30",
      "open": "24.30",
      "high": "24.34",
      "low": "22.67",
      "close": "23.27",
      "volume": "11473670"
    },
    {
      "date": "2021-12-01",
      "open": "23.60",
      "high": "23.931",
      "low": "22.20",
      "close": "22.26",
      "volume": "10509990"
    },
    {
      "date": "2021-12-02",
      "open": "22.44",
      "high": "23.39",
      "low": "22.31",
      "close": "23.25",
      "volume": "8921195"
    },
    {
      "date": "2021-12-03",
      "open": "23.052",
      "high": "24.03",
      "low": "23.04",
      "close": "23.99",
      "volume": "9162743"
    },
    {
      "date": "2021-12-06",
      "open": "24.43",
      "high": "24.91",
      "low": "23.77",
      "close": "24.40",
      "volume": "6635839"
    },
    {
      "date": "2021-12-07",
      "open": "24.77",
      "high": "25.27",
      "low": "24.16",
      "close": "24.22",
      "volume": "5901104"
    },
    {
      "date": "2021-12-08",
      "open": "24.39",
      "high": "24.89",
      "low": "23.965",
      "close": "24.03",
      "volume": "4949057"
    },
    {
      "date": "2021-12-09",
      "open": "23.80",
      "high": "23.93",
      "low": "23.05",
      "close": "23.58",
      "volume": "7219090"
    },
    {
      "date": "2021-12-10",
      "open": "23.88",
      "high": "23.92",
      "low": "23.105",
      "close": "23.29",
      "volume": "4791823"
    },
    {
      "date": "2021-12-13",
      "open": "22.99",
      "high": "23.25",
      "low": "22.57",
      "close": "22.75",
      "volume": "4327789"
    },
    {
      "date": "2021-12-14",
      "open": "22.65",
      "high": "23.07",
      "low": "22.45",
      "close": "22.51",
      "volume": "8522946"
    },
    {
      "date": "2021-12-15",
      "open": "22.41",
      "high": "22.67",
      "low": "21.655",
      "close": "22.57",
      "volume": "5858860"
    },
    {
      "date": "2021-12-16",
      "open": "22.85",
      "high": "23.55",
      "low": "22.715",
      "close": "23.41",
      "volume": "6682034"
    },
    {
      "date": "2021-12-17",
      "open": "23.50",
      "high": "23.61",
      "low": "22.59",
      "close": "23.28",
      "volume": "7177807"
    },
    {
      "date": "2021-12-20",
      "open": "22.86",
      "high": "23.33",
      "low": "22.45",
      "close": "22.89",
      "volume": "6087273"
    },
    {
      "date": "2021-12-21",
      "open": "22.98",
      "high": "23.955",
      "low": "22.85",
      "close": "23.53",
      "volume": "5283359"
    },
    {
      "date": "2021-12-22",
      "open": "23.47",
      "high": "24.00",
      "low": "23.06",
      "close": "23.63",
      "volume": "5086437"
    },
    {
      "date": "2021-12-23",
      "open": "23.78",
      "high": "24.64",
      "low": "23.7223",
      "close": "24.42",
      "volume": "4741943"
    },
    {
      "date": "2021-12-27",
      "open": "24.44",
      "high": "24.665",
      "low": "23.96",
      "close": "24.36",
      "volume": "3340629"
    },
    {
      "date": "2021-12-28",
      "open": "24.27",
      "high": "24.885",
      "low": "24.13",
      "close": "24.33",
      "volume": "3572638"
    },
    {
      "date": "2021-12-29",
      "open": "24.28",
      "high": "24.66",
      "low": "23.75",
      "close": "23.87",
      "volume": "4990776"
    },
    {
      "date": "2021-12-30",
      "open": "23.86",
      "high": "24.91",
      "low": "23.77",
      "close": "24.45",
      "volume": "6283588"
    },
    {
      "date": "2021-12-31",
      "open": "24.39",
      "high": "24.60",
      "low": "23.52",
      "close": "23.54",
      "volume": "6716132"
    },
    {
      "date": "2022-01-03",
      "open": "23.895",
      "high": "25.80",
      "low": "23.84",
      "close": "25.33",
      "volume": "10231650"
    },
    {
      "date": "2022-01-04",
      "open": "25.765",
      "high": "27.155",
      "low": "25.64",
      "close": "26.75",
      "volume": "12073970"
    },
    {
      "date": "2022-01-05",
      "open": "27.13",
      "high": "27.97",
      "low": "26.375",
      "close": "26.45",
      "volume": "12532200"
    },
    {
      "date": "2022-01-06",
      "open": "26.59",
      "high": "26.82",
      "low": "25.615",
      "close": "25.72",
      "volume": "7197385"
    },
    {
      "date": "2022-01-07",
      "open": "27.65",
      "high": "31.18",
      "low": "27.26",
      "close": "30.06",
      "volume": "42891860"
    },
    {
      "date": "2022-01-10",
      "open": "30.17",
      "high": "30.39",
      "low": "28.27",
      "close": "28.59",
      "volume": "12117030"
    },
    {
      "date": "2022-01-11",
      "open": "28.90",
      "high": "29.30",
      "low": "28.03",
      "close": "28.68",
      "volume": "7014324"
    },
    {
      "date": "2022-01-12",
      "open": "28.50",
      "high": "29.22",
      "low": "28.28",
      "close": "28.79",
      "volume": "5045192"
    },
    {
      "date": "2022-01-13",
      "open": "28.86",
      "high": "30.015",
      "low": "28.44",
      "close": "29.34",
      "volume": "9016051"
    },
    {
      "date": "2022-01-14",
      "open": "28.94",
      "high": "31.28",
      "low": "28.94",
      "close": "31.18",
      "volume": "12183430"
    },
    {
      "date": "2022-01-18",
      "open": "30.95",
      "high": "31.55",
      "low": "29.37",
      "close": "29.64",
      "volume": "8683830"
    },
    {
      "date": "2022-01-19",
      "open": "29.88",
      "high": "30.07",
      "low": "28.28",
      "close": "28.58",
      "volume": "7233959"
    },
    {
      "date": "2022-01-20",
      "open": "28.865",
      "high": "29.06",
      "low": "27.29",
      "close": "27.49",
      "volume": "10880840"
    },
    {
      "date": "2022-01-21",
      "open": "26.83",
      "high": "27.13",
      "low": "25.94",
      "close": "26.19",
      "volume": "10403840"
    },
    {
      "date": "2022-01-24",
      "open": "25.27",
      "high": "26.95",
      "low": "25.2207",
      "close": "26.88",
      "volume": "9191995"
    },
    {
      "date": "2022-01-25",
      "open": "26.37",
      "high": "27.0875",
      "low": "25.84",
      "close": "26.86",
      "volume": "6800690"
    },
    {
      "date": "2022-01-26",
      "open": "27.05",
      "high": "27.40",
      "low": "24.1831",
      "close": "24.40",
      "volume": "18137150"
    },
    {
      "date": "2022-01-27",
      "open": "24.758",
      "high": "25.30",
      "low": "24.39",
      "close": "25.24",
      "volume": "10094400"
    },
    {
      "date": "2022-01-28",
      "open": "25.06",
      "high": "27.16",
      "low": "24.90",
      "close": "27.15",
      "volume": "9601614"
    },
    {
      "date": "2022-01-31",
      "open": "27.12",
      "high": "28.425",
      "low": "26.16",
      "close": "27.91",
      "volume": "7309286"
    },
    {
      "date": "2022-02-01",
      "open": "25.99",
      "high": "28.943",
      "low": "25.90",
      "close": "27.17",
      "volume": "25754450"
    },
    {
      "date": "2022-02-02",
      "open": "27.045",
      "high": "28.37",
      "low": "26.38",
      "close": "27.69",
      "volume": "11157730"
    },
    {
      "date": "2022-02-03",
      "open": "27.43",
      "high": "29.35",
      "low": "27.32",
      "close": "28.93",
      "volume": "12439060"
    },
    {
      "date": "2022-02-04",
      "open": "29.02",
      "high": "29.4299",
      "low": "28.26",
      "close": "28.90",
      "volume": "6722980"
    },
    {
      "date": "2022-02-07",
      "open": "29.07",
      "high": "29.36",
      "low": "28.24",
      "close": "28.34",
      "volume": "6619476"
    },
    {
      "date": "2022-02-08",
      "open": "28.45",
      "high": "28.90",
      "low": "28.04",
      "close": "28.21",
      "volume": "5391860"
    },
    {
      "date": "2022-02-09",
      "open": "28.49",
      "high": "30.06",
      "low": "27.96",
      "close": "29.84",
      "volume": "10942050"
    },
    {
      "date": "2022-02-10",
      "open": "29.84",
      "high": "31.12",
      "low": "29.57",
      "close": "30.09",
      "volume": "7517561"
    },
    {
      "date": "2022-02-11",
      "open": "30.01",
      "high": "30.65",
      "low": "29.44",
      "close": "29.57",
      "volume": "6591422"
    },
    {
      "date": "2022-02-14",
      "open": "29.60",
      "high": "30.26",
      "low": "29.35",
      "close": "29.42",
      "volume": "4115750"
    },
    {
      "date": "2022-02-15",
      "open": "29.85",
      "high": "30.57",
      "low": "29.44",
      "close": "30.51",
      "volume": "4068377"
    },
    {
      "date": "2022-02-16",
      "open": "29.54",
      "high": "29.66",
      "low": "28.12",
      "close": "29.38",
      "volume": "13121820"
    },
    {
      "date": "2022-02-17",
      "open": "28.93",
      "high": "30.105",
      "low": "28.83",
      "close": "29.87",
      "volume": "7169213"
    },
    {
      "date": "2022-02-18",
      "open": "29.91",
      "high": "30.74",
      "low": "29.60",
      "close": "29.86",
      "volume": "6932081"
    },
    {
      "date": "2022-02-22",
      "open": "29.51",
      "high": "30.205",
      "low": "28.09",
      "close": "28.28",
      "volume": "10721290"
    },
    {
      "date": "2022-02-23",
      "open": "28.34",
      "high": "29.25",
      "low": "28.065",
      "close": "28.21",
      "volume": "8400471"
    },
    {
      "date": "2022-02-24",
      "open": "26.25",
      "high": "27.80",
      "low": "25.34",
      "close": "27.73",
      "volume": "16236880"
    },
    {
      "date": "2022-02-25",
      "open": "27.65",
      "high": "28.875",
      "low": "26.605",
      "close": "28.24",
      "volume": "9585565"
    },
    {
      "date": "2022-02-28",
      "open": "27.49",
      "high": "28.53",
      "low": "27.325",
      "close": "28.05",
      "volume": "8296436"
    },
    {
      "date": "2022-03-01",
      "open": "28.09",
      "high": "28.465",
      "low": "27.23",
      "close": "28.11",
      "volume": "7663054"
    },
    {
      "date": "2022-03-02",
      "open": "28.12",
      "high": "29.60",
      "low": "28.12",
      "close": "29.24",
      "volume": "7679566"
    },
    {
      "date": "2022-03-03",
      "open": "29.27",
      "high": "29.615",
      "low": "27.965",
      "close": "28.68",
      "volume": "6199327"
    },
    {
      "date": "2022-03-04",
      "open": "28.52",
      "high": "28.54",
      "low": "26.50",
      "close": "26.89",
      "volume": "12200650"
    },
    {
      "date": "2022-03-07",
      "open": "26.61",
      "high": "26.94",
      "low": "25.49",
      "close": "25.55",
      "volume": "10290400"
    },
    {
      "date": "2022-03-08",
      "open": "25.69",
      "high": "26.22",
      "low": "25.16",
      "close": "25.27",
      "volume": "9388143"
    },
    {
      "date": "2022-03-09",
      "open": "26.00",
      "high": "26.60",
      "low": "25.33",
      "close": "25.37",
      "volume": "5845595"
    },
    {
      "date": "2022-03-10",
      "open": "25.18",
      "high": "25.44",
      "low": "24.465",
      "close": "25.08",
      "volume": "9331947"
    },
    {
      "date": "2022-03-11",
      "open": "25.36",
      "high": "25.51",
      "low": "23.925",
      "close": "23.99",
      "volume": "11207100"
    },
    {
      "date": "2022-03-14",
      "open": "24.00",
      "high": "24.955",
      "low": "23.70",
      "close": "23.88",
      "volume": "10106410"
    },
    {
      "date": "2022-03-15",
      "open": "24.12",
      "high": "25.34",
      "low": "23.91",
      "close": "25.02",
      "volume": "7460930"
    },
    {
      "date": "2022-03-16",
      "open": "25.46",
      "high": "26.08",
      "low": "25.08",
      "close": "25.64",
      "volume": "6529376"
    },
    {
      "date": "2022-03-17",
      "open": "25.34",
      "high": "25.72",
      "low": "25.005",
      "close": "25.71",
      "volume": "4472044"
    },
    {
      "date": "2022-03-18",
      "open": "25.54",
      "high": "26.35",
      "low": "25.35",
      "close": "26.26",
      "volume": "6938030"
    },
    {
      "date": "2022-03-21",
      "open": "26.16",
      "high": "26.90",
      "low": "25.77",
      "close": "26.15",
      "volume": "4775946"
    },
    {
      "date": "2022-03-22",
      "open": "26.37",
      "high": "27.19",
      "low": "26.23",
      "close": "26.87",
      "volume": "5166528"
    },
    {
      "date": "2022-03-23",
      "open": "26.67",
      "high": "27.655",
      "low": "26.56",
      "close": "26.62",
      "volume": "4822698"
    },
    {
      "date": "2022-03-24",
      "open": "26.61",
      "high": "27.17",
      "low": "26.48",
      "close": "27.12",
      "volume": "5121414"
    },
    {
      "date": "2022-03-25",
      "open": "27.12",
      "high": "27.625",
      "low": "26.95",
      "close": "27.35",
      "volume": "3533949"
    },
    {
      "date": "2022-03-28",
      "open": "27.322",
      "high": "27.35",
      "low": "25.125",
      "close": "25.58",
      "volume": "11002920"
    },
    {
      "date": "2022-03-29",
      "open": "25.94",
      "high": "26.42",
      "low": "25.57",
      "close": "26.25",
      "volume": "5306865"
    },
    {
      "date": "2022-03-30",
      "open": "26.04",
      "high": "26.68",
      "low": "25.64",
      "close": "25.70",
      "volume": "4790474"
    },
    {
      "date": "2022-03-31",
      "open": "25.57",
      "high": "25.62",
      "low": "24.85",
      "close": "24.92",
      "volume": "8586689"
    },
    {
      "date": "2022-04-01",
      "open": "25.155",
      "high": "25.33",
      "low": "24.365",
      "close": "25.02",
      "volume": "7750906"
    },
    {
      "date": "2022-04-04",
      "open": "25.16",
      "high": "25.995",
      "low": "24.37",
      "close": "25.80",
      "volume": "8400034"
    },
    {
      "date": "2022-04-05",
      "open": "25.51",
      "high": "26.01",
      "low": "24.23",
      "close": "24.42",
      "volume": "11427100"
    },
    {
      "date": "2022-04-06",
      "open": "24.39",
      "high": "24.39",
      "low": "23.335",
      "close": "23.92",
      "volume": "10972060"
    },
    {
      "date": "2022-04-07",
      "open": "23.97",
      "high": "24.04",
      "low": "22.50",
      "close": "23.07",
      "volume": "16798760"
    },
    {
      "date": "2022-04-08",
      "open": "23.07",
      "high": "24.515",
      "low": "22.78",
      "close": "24.43",
      "volume": "9999999"
    },
    {
      "date": "2022-04-11",
      "open": "24.075",
      "high": "26.26",
      "low": "23.50",
      "close": "24.78",
      "volume": "70016220"
    },
    {
      "date": "2022-04-12",
      "open": "24.37",
      "high": "25.33",
      "low": "23.75",
      "close": "24.68",
      "volume": "40974780"
    },
    {
      "date": "2022-04-13",
      "open": "24.665",
      "high": "27.50",
      "low": "24.21",
      "close": "26.00",
      "volume": "65233870"
    },
    {
      "date": "2022-04-14",
      "open": "25.89",
      "high": "26.58",
      "low": "24.76",
      "close": "24.88",
      "volume": "37861640"
    },
    {
      "date": "2022-04-18",
      "open": "24.53",
      "high": "24.80",
      "low": "23.515",
      "close": "24.16",
      "volume": "29145520"
    },
    {
      "date": "2022-04-19",
      "open": "23.66",
      "high": "24.68",
      "low": "23.50",
      "close": "24.49",
      "volume": "32055140"
    },
    {
      "date": "2022-04-20",
      "open": "23.49",
      "high": "23.56",
      "low": "22.70",
      "close": "23.01",
      "volume": "41515900"
    },
    {
      "date": "2022-04-21",
      "open": "22.645",
      "high": "23.23",
      "low": "20.92",
      "close": "21.45",
      "volume": "50753210"
    },
    {
      "date": "2022-04-22",
      "open": "21.00",
      "high": "21.91",
      "low": "20.37",
      "close": "20.57",
      "volume": "23510050"
    },
    {
      "date": "2022-04-25",
      "open": "20.06",
      "high": "21.94",
      "low": "19.95",
      "close": "21.50",
      "volume": "35852680"
    },
    {
      "date": "2022-04-26",
      "open": "19.93",
      "high": "20.96",
      "low": "19.63",
      "close": "19.83",
      "volume": "33742460"
    },
    {
      "date": "2022-04-27",
      "open": "19.86",
      "high": "19.95",
      "low": "18.20",
      "close": "18.83",
      "volume": "33842430"
    },
    {
      "date": "2022-04-28",
      "open": "19.02",
      "high": "19.42",
      "low": "17.89",
      "close": "18.35",
      "volume": "23049810"
    },
    {
      "date": "2022-04-29",
      "open": "18.36",
      "high": "19.1993",
      "low": "18.085",
      "close": "18.15",
      "volume": "22966560"
    },
    {
      "date": "2022-05-02",
      "open": "18.15",
      "high": "19.45",
      "low": "18.05",
      "close": "19.25",
      "volume": "26110500"
    },
    {
      "date": "2022-05-03",
      "open": "18.975",
      "high": "19.68",
      "low": "18.68",
      "close": "19.27",
      "volume": "19475920"
    },
    {
      "date": "2022-05-04",
      "open": "19.37",
      "high": "19.80",
      "low": "18.81",
      "close": "19.66",
      "volume": "17002230"
    },
    {
      "date": "2022-05-05",
      "open": "19.39",
      "high": "20.08",
      "low": "18.50",
      "close": "18.88",
      "volume": "21441980"
    },
    {
      "date": "2022-05-06",
      "open": "18.55",
      "high": "18.71",
      "low": "17.55",
      "close": "17.75",
      "volume": "22653560"
    },
    {
      "date": "2022-05-09",
      "open": "17.29",
      "high": "17.84",
      "low": "16.86",
      "close": "17.10",
      "volume": "20143700"
    },
    {
      "date": "2022-05-10",
      "open": "17.33",
      "high": "17.97",
      "low": "17.10",
      "close": "17.35",
      "volume": "18456540"
    },
    {
      "date": "2022-05-11",
      "open": "17.24",
      "high": "17.84",
      "low": "16.59",
      "close": "16.62",
      "volume": "17838860"
    },
    {
      "date": "2022-05-12",
      "open": "16.51",
      "high": "17.74",
      "low": "16.51",
      "close": "17.11",
      "volume": "22105750"
    },
    {
      "date": "2022-05-13",
      "open": "17.18",
      "high": "18.25",
      "low": "17.17",
      "close": "18.10",
      "volume": "15288620"
    },
    {
      "date": "2022-05-16",
      "open": "17.92",
      "high": "18.50",
      "low": "17.14",
      "close": "17.21",
      "volume": "16687000"
    },
    {
      "date": "2022-05-17",
      "open": "17.69",
      "high": "18.36",
      "low": "17.58",
      "close": "18.36",
      "volume": "20024590"
    },
    {
      "date": "2022-05-18",
      "open": "18.03",
      "high": "18.36",
      "low": "17.26",
      "close": "17.46",
      "volume": "19495860"
    },
    {
      "date": "2022-05-19",
      "open": "17.35",
      "high": "17.87",
      "low": "17.2701",
      "close": "17.50",
      "volume": "16972360"
    },
    {
      "date": "2022-05-20",
      "open": "17.75",
      "high": "18.025",
      "low": "17.15",
      "close": "17.74",
      "volume": "19152600"
    },
    {
      "date": "2022-05-23",
      "open": "18.00",
      "high": "18.375",
      "low": "17.45",
      "close": "18.29",
      "volume": "17869650"
    },
    {
      "date": "2022-05-24",
      "open": "17.84",
      "high": "17.89",
      "low": "16.73",
      "close": "16.86",
      "volume": "23189550"
    },
    {
      "date": "2022-05-25",
      "open": "16.91",
      "high": "17.36",
      "low": "16.75",
      "close": "17.23",
      "volume": "18875880"
    },
    {
      "date": "2022-05-26",
      "open": "17.36",
      "high": "18.04",
      "low": "17.24",
      "close": "17.98",
      "volume": "14440180"
    },
    {
      "date": "2022-05-27",
      "open": "18.01",
      "high": "18.76",
      "low": "18.00",
      "close": "18.76",
      "volume": "16213300"
    },
    {
      "date": "2022-05-31",
      "open": "18.56",
      "high": "18.70",
      "low": "18.01",
      "close": "18.45",
      "volume": "33259620"
    },
    {
      "date": "2022-06-01",
      "open": "18.49",
      "high": "18.74",
      "low": "17.51",
      "close": "17.66",
      "volume": "15623640"
    },
    {
      "date": "2022-06-02",
      "open": "17.47",
      "high": "18.06",
      "low": "17.345",
      "close": "18.00",
      "volume": "13592700"
    },
    {
      "date": "2022-06-03",
      "open": "17.82",
      "high": "17.90",
      "low": "17.1811",
      "close": "17.50",
      "volume": "14604820"
    },
    {
      "date": "2022-06-06",
      "open": "17.82",
      "high": "17.87",
      "low": "16.83",
      "close": "16.85",
      "volume": "21860690"
    },
    {
      "date": "2022-06-07",
      "open": "16.56",
      "high": "17.17",
      "low": "16.33",
      "close": "17.17",
      "volume": "19171720"
    },
    {
      "date": "2022-06-08",
      "open": "17.03",
      "high": "17.32",
      "low": "16.62",
      "close": "16.67",
      "volume": "16512060"
    },
    {
      "date": "2022-06-09",
      "open": "16.50",
      "high": "16.56",
      "low": "15.61",
      "close": "15.63",
      "volume": "22961460"
    },
    {
      "date": "2022-06-10",
      "open": "15.37",
      "high": "15.40",
      "low": "14.82",
      "close": "14.86",
      "volume": "25444600"
    },
    {
      "date": "2022-06-13",
      "open": "14.44",
      "high": "14.48",
      "low": "13.715",
      "close": "14.03",
      "volume": "28812780"
    },
    {
      "date": "2022-06-14",
      "open": "14.17",
      "high": "14.29",
      "low": "13.57",
      "close": "13.98",
      "volume": "22936550"
    },
    {
      "date": "2022-06-15",
      "open": "14.09",
      "high": "15.13",
      "low": "14.05",
      "close": "14.85",
      "volume": "23100480"
    },
    {
      "date": "2022-06-16",
      "open": "14.33",
      "high": "14.48",
      "low": "13.30",
      "close": "13.65",
      "volume": "26389800"
    },
    {
      "date": "2022-06-17",
      "open": "13.95",
      "high": "14.50",
      "low": "13.50",
      "close": "14.22",
      "volume": "36064360"
    },
    {
      "date": "2022-06-21",
      "open": "14.56",
      "high": "14.68",
      "low": "13.925",
      "close": "14.04",
      "volume": "19574320"
    },
    {
      "date": "2022-06-22",
      "open": "13.76",
      "high": "14.295",
      "low": "13.76",
      "close": "13.97",
      "volume": "14654170"
    },
    {
      "date": "2022-06-23",
      "open": "14.17",
      "high": "14.185",
      "low": "13.75",
      "close": "14.12",
      "volume": "14424980"
    },
    {
      "date": "2022-06-24",
      "open": "14.25",
      "high": "14.61",
      "low": "14.20",
      "close": "14.28",
      "volume": "49763860"
    },
    {
      "date": "2022-06-27",
      "open": "14.38",
      "high": "14.439",
      "low": "13.88",
      "close": "14.08",
      "volume": "19434590"
    },
    {
      "date": "2022-06-28",
      "open": "14.11",
      "high": "14.68",
      "low": "13.57",
      "close": "13.66",
      "volume": "24560300"
    },
    {
      "date": "2022-06-29",
      "open": "13.64",
      "high": "13.67",
      "low": "12.91",
      "close": "13.17",
      "volume": "29669010"
    },
    {
      "date": "2022-06-30",
      "open": "13.12",
      "high": "13.67",
      "low": "12.765",
      "close": "13.42",
      "volume": "25815660"
    },
    {
      "date": "2022-07-01",
      "open": "13.30",
      "high": "14.30",
      "low": "13.26",
      "close": "14.25",
      "volume": "23453590"
    },
    {
      "date": "2022-07-05",
      "open": "13.95",
      "high": "14.485",
      "low": "13.475",
      "close": "14.44",
      "volume": "20360340"
    },
    {
      "date": "2022-07-06",
      "open": "14.43",
      "high": "14.64",
      "low": "14.12",
      "close": "14.27",
      "volume": "20632540"
    },
    {
      "date": "2022-07-07",
      "open": "14.31",
      "high": "14.70",
      "low": "14.20",
      "close": "14.52",
      "volume": "15169500"
    },
    {
      "date": "2022-07-08",
      "open": "14.32",
      "high": "14.51",
      "low": "13.97",
      "close": "13.99",
      "volume": "16060110"
    },
    {
      "date": "2022-07-11",
      "open": "13.80",
      "high": "13.915",
      "low": "13.553",
      "close": "13.66",
      "volume": "15865040"
    },
    {
      "date": "2022-07-12",
      "open": "13.55",
      "high": "14.09",
      "low": "13.55",
      "close": "13.95",
      "volume": "12235750"
    },
    {
      "date": "2022-07-13",
      "open": "13.755",
      "high": "14.33",
      "low": "13.425",
      "close": "14.18",
      "volume": "18002930"
    },
    {
      "date": "2022-07-14",
      "open": "13.83",
      "high": "13.919",
      "low": "13.43",
      "close": "13.63",
      "volume": "25315520"
    },
    {
      "date": "2022-07-15",
      "open": "13.82",
      "high": "13.99",
      "low": "13.60",
      "close": "13.96",
      "volume": "17057880"
    },
    {
      "date": "2022-07-18",
      "open": "14.03",
      "high": "14.23",
      "low": "13.81",
      "close": "13.88",
      "volume": "16229530"
    },
    {
      "date": "2022-07-19",
      "open": "14.00",
      "high": "14.33",
      "low": "13.9598",
      "close": "14.25",
      "volume": "18864610"
    },
    {
      "date": "2022-07-20",
      "open": "14.29",
      "high": "14.59",
      "low": "13.94",
      "close": "14.44",
      "volume": "18892280"
    },
    {
      "date": "2022-07-21",
      "open": "14.33",
      "high": "14.515",
      "low": "14.14",
      "close": "14.51",
      "volume": "11673790"
    },
    {
      "date": "2022-07-22",
      "open": "14.40",
      "high": "14.99",
      "low": "14.35",
      "close": "14.65",
      "volume": "19650800"
    },
    {
      "date": "2022-07-25",
      "open": "14.65",
      "high": "14.84",
      "low": "14.34",
      "close": "14.66",
      "volume": "17912150"
    },
    {
      "date": "2022-07-26",
      "open": "14.59",
      "high": "14.65",
      "low": "14.30",
      "close": "14.43",
      "volume": "12215510"
    },
    {
      "date": "2022-07-27",
      "open": "14.56",
      "high": "15.28",
      "low": "14.49",
      "close": "15.15",
      "volume": "18763720"
    },
    {
      "date": "2022-07-28",
      "open": "15.00",
      "high": "15.64",
      "low": "14.805",
      "close": "15.59",
      "volume": "18480390"
    },
    {
      "date": "2022-07-29",
      "open": "15.35",
      "high": "15.40",
      "low": "14.72",
      "close": "15.00",
      "volume": "25702350"
    },
    {
      "date": "2022-08-01",
      "open": "15.01",
      "high": "15.735",
      "low": "14.80",
      "close": "15.40",
      "volume": "22244190"
    },
    {
      "date": "2022-08-02",
      "open": "15.43",
      "high": "16.46",
      "low": "15.30",
      "close": "16.00",
      "volume": "22877310"
    },
    {
      "date": "2022-08-03",
      "open": "16.19",
      "high": "16.85",
      "low": "15.99",
      "close": "16.71",
      "volume": "21595780"
    },
    {
      "date": "2022-08-04",
      "open": "16.51",
      "high": "17.65",
      "low": "16.51",
      "close": "17.48",
      "volume": "34395520"
    },
    {
      "date": "2022-08-05",
      "open": "14.59",
      "high": "15.15",
      "low": "14.415",
      "close": "14.59",
      "volume": "67899750"
    },
    {
      "date": "2022-08-08",
      "open": "14.70",
      "high": "14.72",
      "low": "13.92",
      "close": "14.02",
      "volume": "40551660"
    },
    {
      "date": "2022-08-09",
      "open": "13.94",
      "high": "14.00",
      "low": "12.93",
      "close": "13.10",
      "volume": "43116050"
    },
    {
      "date": "2022-08-10",
      "open": "13.36",
      "high": "13.58",
      "low": "13.07",
      "close": "13.10",
      "volume": "31904970"
    },
    {
      "date": "2022-08-11",
      "open": "13.26",
      "high": "13.95",
      "low": "13.2085",
      "close": "13.68",
      "volume": "28750270"
    },
    {
      "date": "2022-08-12",
      "open": "13.85",
      "high": "13.86",
      "low": "13.36",
      "close": "13.68",
      "volume": "22307260"
    },
    {
      "date": "2022-08-15",
      "open": "13.55",
      "high": "13.63",
      "low": "13.0633",
      "close": "13.12",
      "volume": "34209840"
    },
    {
      "date": "2022-08-16",
      "open": "13.07",
      "high": "13.88",
      "low": "12.82",
      "close": "13.69",
      "volume": "33874700"
    },
    {
      "date": "2022-08-17",
      "open": "13.44",
      "high": "13.54",
      "low": "13.05",
      "close": "13.26",
      "volume": "23289490"
    },
    {
      "date": "2022-08-18",
      "open": "13.16",
      "high": "13.22",
      "low": "12.86",
      "close": "13.19",
      "volume": "25789240"
    },
    {
      "date": "2022-08-19",
      "open": "12.98",
      "high": "13.75",
      "low": "12.97",
      "close": "13.73",
      "volume": "24631690"
    },
    {
      "date": "2022-08-22",
      "open": "13.48",
      "high": "13.53",
      "low": "12.69",
      "close": "12.71",
      "volume": "33567900"
    },
    {
      "date": "2022-08-23",
      "open": "12.825",
      "high": "13.15",
      "low": "12.702",
      "close": "12.79",
      "volume": "23719250"
    },
    {
      "date": "2022-08-24",
      "open": "12.84",
      "high": "13.59",
      "low": "12.79",
      "close": "13.52",
      "volume": "27581060"
    },
    {
      "date": "2022-08-25",
      "open": "13.48",
      "high": "13.66",
      "low": "13.34",
      "close": "13.56",
      "volume": "21340960"
    },
    {
      "date": "2022-08-26",
      "open": "13.56",
      "high": "14.02",
      "low": "13.13",
      "close": "13.16",
      "volume": "29667530"
    },
    {
      "date": "2022-08-29",
      "open": "12.98",
      "high": "13.47",
      "low": "12.98",
      "close": "13.20",
      "volume": "18506380"
    },
    {
      "date": "2022-08-30",
      "open": "13.36",
      "high": "13.57",
      "low": "13.05",
      "close": "13.29",
      "volume": "23844110"
    },
    {
      "date": "2022-08-31",
      "open": "13.32",
      "high": "13.545",
      "low": "13.20",
      "close": "13.24",
      "volume": "24097590"
    },
    {
      "date": "2022-09-01",
      "open": "13.02",
      "high": "13.22",
      "low": "12.77",
      "close": "13.19",
      "volume": "25104420"
    },
    {
      "date": "2022-09-02",
      "open": "13.27",
      "high": "13.52",
      "low": "13.00",
      "close": "13.06",
      "volume": "20909580"
    },
    {
      "date": "2022-09-06",
      "open": "13.11",
      "high": "13.11",
      "low": "12.485",
      "close": "12.63",
      "volume": "25104090"
    },
    {
      "date": "2022-09-07",
      "open": "12.50",
      "high": "12.88",
      "low": "12.48",
      "close": "12.68",
      "volume": "15815990"
    },
    {
      "date": "2022-09-08",
      "open": "12.54",
      "high": "12.69",
      "low": "12.23",
      "close": "12.54",
      "volume": "22276140"
    },
    {
      "date": "2022-09-09",
      "open": "12.67",
      "high": "13.09",
      "low": "12.67",
      "close": "13.03",
      "volume": "22564950"
    },
    {
      "date": "2022-09-12",
      "open": "13.18",
      "high": "13.53",
      "low": "13.095",
      "close": "13.31",
      "volume": "15804620"
    },
    {
      "date": "2022-09-13",
      "open": "12.84",
      "high": "13.18",
      "low": "12.745",
      "close": "12.95",
      "volume": "20761350"
    },
    {
      "date": "2022-09-14",
      "open": "12.95",
      "high": "12.98",
      "low": "12.32",
      "close": "12.71",
      "volume": "23717870"
    },
    {
      "date": "2022-09-15",
      "open": "12.57",
      "high": "13.335",
      "low": "12.55",
      "close": "13.17",
      "volume": "22447840"
    },
    {
      "date": "2022-09-16",
      "open": "13.04",
      "high": "13.12",
      "low": "12.63",
      "close": "12.74",
      "volume": "37420170"
    },
    {
      "date": "2022-09-19",
      "open": "12.655",
      "high": "13.36",
      "low": "12.55",
      "close": "13.16",
      "volume": "23871620"
    },
    {
      "date": "2022-09-20",
      "open": "13.06",
      "high": "13.24",
      "low": "12.83",
      "close": "13.21",
      "volume": "27526140"
    },
    {
      "date": "2022-09-21",
      "open": "13.18",
      "high": "13.2861",
      "low": "12.22",
      "close": "12.22",
      "volume": "25806140"
    },
    {
      "date": "2022-09-22",
      "open": "12.24",
      "high": "12.38",
      "low": "11.88",
      "close": "12.01",
      "volume": "23521380"
    },
    {
      "date": "2022-09-23",
      "open": "11.785",
      "high": "11.91",
      "low": "11.51",
      "close": "11.79",
      "volume": "25087530"
    },
    {
      "date": "2022-09-26",
      "open": "11.69",
      "high": "12.045",
      "low": "11.385",
      "close": "11.41",
      "volume": "24792010"
    },
    {
      "date": "2022-09-27",
      "open": "11.52",
      "high": "12.01",
      "low": "11.22",
      "close": "11.32",
      "volume": "22208250"
    },
    {
      "date": "2022-09-28",
      "open": "11.28",
      "high": "11.87",
      "low": "11.20",
      "close": "11.79",
      "volume": "19531390"
    },
    {
      "date": "2022-09-29",
      "open": "11.53",
      "high": "11.76",
      "low": "11.3017",
      "close": "11.66",
      "volume": "20033720"
    },
    {
      "date": "2022-09-30",
      "open": "11.71",
      "high": "12.02",
      "low": "11.48",
      "close": "11.50",
      "volume": "23432220"
    },
    {
      "date": "2022-10-03",
      "open": "11.64",
      "high": "12.03",
      "low": "11.555",
      "close": "11.95",
      "volume": "17827200"
    },
    {
      "date": "2022-10-04",
      "open": "12.08",
      "high": "12.55",
      "low": "12.04",
      "close": "12.36",
      "volume": "18674040"
    },
    {
      "date": "2022-10-05",
      "open": "12.05",
      "high": "12.30",
      "low": "11.86",
      "close": "12.22",
      "volume": "13677310"
    },
    {
      "date": "2022-10-06",
      "open": "12.20",
      "high": "12.54",
      "low": "12.065",
      "close": "12.49",
      "volume": "17992690"
    },
    {
      "date": "2022-10-07",
      "open": "12.38",
      "high": "12.48",
      "low": "11.88",
      "close": "11.98",
      "volume": "14331220"
    },
    {
      "date": "2022-10-10",
      "open": "12.04",
      "high": "12.23",
      "low": "11.81",
      "close": "12.02",
      "volume": "16726490"
    },
    {
      "date": "2022-10-11",
      "open": "11.85",
      "high": "12.03",
      "low": "11.385",
      "close": "11.60",
      "volume": "25356060"
    },
    {
      "date": "2022-10-12",
      "open": "11.48",
      "high": "11.85",
      "low": "11.33",
      "close": "11.66",
      "volume": "28771640"
    },
    {
      "date": "2022-10-13",
      "open": "11.42",
      "high": "12.56",
      "low": "11.25",
      "close": "12.50",
      "volume": "29973160"
    },
    {
      "date": "2022-10-14",
      "open": "12.55",
      "high": "12.84",
      "low": "12.40",
      "close": "12.43",
      "volume": "20424230"
    },
    {
      "date": "2022-10-17",
      "open": "12.57",
      "high": "12.64",
      "low": "12.28",
      "close": "12.32",
      "volume": "21358090"
    },
    {
      "date": "2022-10-18",
      "open": "12.618",
      "high": "13.04",
      "low": "12.55",
      "close": "12.88",
      "volume": "18270310"
    },
    {
      "date": "2022-10-19",
      "open": "12.96",
      "high": "13.19",
      "low": "12.55",
      "close": "12.61",
      "volume": "19640280"
    },
    {
      "date": "2022-10-20",
      "open": "12.66",
      "high": "13.215",
      "low": "12.45",
      "close": "12.92",
      "volume": "23298300"
    },
    {
      "date": "2022-10-21",
      "open": "12.87",
      "high": "13.495",
      "low": "12.835",
      "close": "13.49",
      "volume": "21454510"
    },
    {
      "date": "2022-10-24",
      "open": "13.46",
      "high": "13.59",
      "low": "13.015",
      "close": "13.18",
      "volume": "20913450"
    },
    {
      "date": "2022-10-25",
      "open": "13.01",
      "high": "13.65",
      "low": "13.01",
      "close": "13.57",
      "volume": "22539750"
    },
    {
      "date": "2022-10-26",
      "open": "13.47",
      "high": "13.66",
      "low": "12.83",
      "close": "13.00",
      "volume": "24253940"
    },
    {
      "date": "2022-10-27",
      "open": "13.005",
      "high": "13.3508",
      "low": "12.44",
      "close": "12.49",
      "volume": "23608530"
    },
    {
      "date": "2022-10-28",
      "open": "12.50",
      "high": "12.97",
      "low": "12.365",
      "close": "12.95",
      "volume": "19055920"
    },
    {
      "date": "2022-10-31",
      "open": "12.78",
      "high": "13.06",
      "low": "12.645",
      "close": "13.00",
      "volume": "21383710"
    },
    {
      "date": "2022-11-01",
      "open": "13.25",
      "high": "13.83",
      "low": "13.25",
      "close": "13.35",
      "volume": "22199500"
    },
    {
      "date": "2022-11-02",
      "open": "13.03",
      "high": "13.125",
      "low": "12.66",
      "close": "12.68",
      "volume": "32132480"
    },
    {
      "date": "2022-11-03",
      "open": "12.36",
      "high": "12.40",
      "low": "11.635",
      "close": "11.97",
      "volume": "34500330"
    },
    {
      "date": "2022-11-04",
      "open": "11.38",
      "high": "11.76",
      "low": "10.20",
      "close": "10.43",
      "volume": "60325060"
    },
    {
      "date": "2022-11-07",
      "open": "10.455",
      "high": "10.5562",
      "low": "9.97",
      "close": "10.27",
      "volume": "44576700"
    },
    {
      "date": "2022-11-08",
      "open": "10.20",
      "high": "10.47",
      "low": "9.80",
      "close": "10.06",
      "volume": "36236040"
    },
    {
      "date": "2022-11-09",
      "open": "9.86",
      "high": "9.91",
      "low": "9.52",
      "close": "9.84",
      "volume": "43663270"
    },
    {
      "date": "2022-11-10",
      "open": "10.18",
      "high": "10.82",
      "low": "10.15",
      "close": "10.80",
      "volume": "37007000"
    },
    {
      "date": "2022-11-11",
      "open": "10.82",
      "high": "12.36",
      "low": "10.61",
      "close": "11.84",
      "volume": "48852240"
    },
    {
      "date": "2022-11-14",
      "open": "11.75",
      "high": "12.305",
      "low": "11.48",
      "close": "11.49",
      "volume": "24372300"
    },
    {
      "date": "2022-11-15",
      "open": "11.84",
      "high": "12.20",
      "low": "11.18",
      "close": "11.33",
      "volume": "29600460"
    },
    {
      "date": "2022-11-16",
      "open": "11.15",
      "high": "11.175",
      "low": "10.52",
      "close": "10.91",
      "volume": "26336940"
    },
    {
      "date": "2022-11-17",
      "open": "10.70",
      "high": "11.17",
      "low": "10.60",
      "close": "10.96",
      "volume": "18070380"
    },
    {
      "date": "2022-11-18",
      "open": "11.12",
      "high": "11.21",
      "low": "10.65",
      "close": "10.77",
      "volume": "14638780"
    },
    {
      "date": "2022-11-21",
      "open": "10.70",
      "high": "10.78",
      "low": "10.50",
      "close": "10.56",
      "volume": "18070440"
    },
    {
      "date": "2022-11-22",
      "open": "10.50",
      "high": "10.82",
      "low": "10.36",
      "close": "10.80",
      "volume": "13273790"
    },
    {
      "date": "2022-11-23",
      "open": "10.72",
      "high": "11.405",
      "low": "10.72",
      "close": "11.34",
      "volume": "16946250"
    },
    {
      "date": "2022-11-25",
      "open": "11.18",
      "high": "11.59",
      "low": "11.11",
      "close": "11.47",
      "volume": "10129360"
    },
    {
      "date": "2022-11-28",
      "open": "11.27",
      "high": "11.53",
      "low": "10.91",
      "close": "10.92",
      "volume": "16278730"
    },
    {
      "date": "2022-11-29",
      "open": "10.98",
      "high": "11.25",
      "low": "10.86",
      "close": "11.14",
      "volume": "16626090"
    },
    {
      "date": "2022-11-30",
      "open": "11.06",
      "high": "11.52",
      "low": "10.93",
      "close": "11.40",
      "volume": "26856990"
    },
    {
      "date": "2022-12-01",
      "open": "11.40",
      "high": "11.89",
      "low": "11.38",
      "close": "11.63",
      "volume": "21848610"
    },
    {
      "date": "2022-12-02",
      "open": "11.57",
      "high": "11.65",
      "low": "11.37",
      "close": "11.55",
      "volume": "17221620"
    },
    {
      "date": "2022-12-05",
      "open": "11.50",
      "high": "11.635",
      "low": "11.11",
      "close": "11.15",
      "volume": "15244390"
    },
    {
      "date": "2022-12-06",
      "open": "11.31",
      "high": "11.49",
      "low": "10.57",
      "close": "10.61",
      "volume": "25893010"
    },
    {
      "date": "2022-12-07",
      "open": "10.52",
      "high": "10.96",
      "low": "10.34",
      "close": "10.74",
      "volume": "19258180"
    },
    {
      "date": "2022-12-08",
      "open": "10.78",
      "high": "11.00",
      "low": "10.67",
      "close": "10.76",
      "volume": "20565620"
    },
    {
      "date": "2022-12-09",
      "open": "10.71",
      "high": "11.34",
      "low": "10.67",
      "close": "11.09",
      "volume": "29007300"
    },
    {
      "date": "2022-12-12",
      "open": "11.00",
      "high": "11.395",
      "low": "10.9602",
      "close": "11.27",
      "volume": "50053930"
    },
    {
      "date": "2022-12-13",
      "open": "11.65",
      "high": "11.91",
      "low": "10.78",
      "close": "10.89",
      "volume": "29922770"
    },
    {
      "date": "2022-12-14",
      "open": "10.80",
      "high": "11.23",
      "low": "10.77",
      "close": "10.98",
      "volume": "35547860"
    },
    {
      "date": "2022-12-15",
      "open": "10.655",
      "high": "10.80",
      "low": "9.945",
      "close": "10.00",
      "volume": "47972790"
    },
    {
      "date": "2022-12-16",
      "open": "9.97",
      "high": "10.10",
      "low": "9.60",
      "close": "9.91",
      "volume": "158082500"
    },
    {
      "date": "2022-12-19",
      "open": "9.81",
      "high": "9.88",
      "low": "9.07",
      "close": "9.25",
      "volume": "42430470"
    },
    {
      "date": "2022-12-20",
      "open": "9.18",
      "high": "9.56",
      "low": "8.89",
      "close": "9.03",
      "volume": "42837300"
    },
    {
      "date": "2022-12-21",
      "open": "9.06",
      "high": "9.38",
      "low": "8.91",
      "close": "9.04",
      "volume": "25650720"
    },
    {
      "date": "2022-12-22",
      "open": "9.00",
      "high": "9.24",
      "low": "8.82",
      "close": "9.23",
      "volume": "28569390"
    },
    {
      "date": "2022-12-23",
      "open": "9.19",
      "high": "9.38",
      "low": "9.09",
      "close": "9.17",
      "volume": "19035140"
    },
    {
      "date": "2022-12-27",
      "open": "9.06",
      "high": "9.265",
      "low": "8.85",
      "close": "9.23",
      "volume": "22207680"
    },
    {
      "date": "2022-12-28",
      "open": "9.17",
      "high": "9.30",
      "low": "8.84",
      "close": "8.87",
      "volume": "22506060"
    },
    {
      "date": "2022-12-29",
      "open": "9.01",
      "high": "9.57",
      "low": "8.94",
      "close": "9.43",
      "volume": "29740720"
    },
    {
      "date": "2022-12-30",
      "open": "9.21",
      "high": "9.50",
      "low": "9.18",
      "close": "9.48",
      "volume": "22808750"
    },
    {
      "date": "2023-01-03",
      "open": "9.65",
      "high": "9.94",
      "low": "9.49",
      "close": "9.54",
      "volume": "25186060"
    },
    {
      "date": "2023-01-04",
      "open": "9.79",
      "high": "10.61",
      "low": "9.555",
      "close": "10.38",
      "volume": "34435940"
    },
    {
      "date": "2023-01-05",
      "open": "10.38",
      "high": "11.05",
      "low": "10.12",
      "close": "10.86",
      "volume": "33761610"
    },
    {
      "date": "2023-01-06",
      "open": "10.88",
      "high": "11.39",
      "low": "10.73",
      "close": "11.32",
      "volume": "29842640"
    },
    {
      "date": "2023-01-09",
      "open": "11.39",
      "high": "11.71",
      "low": "11.23",
      "close": "11.61",
      "volume": "25383830"
    },
    {
      "date": "2023-01-10",
      "open": "11.80",
      "high": "12.58",
      "low": "11.77",
      "close": "12.56",
      "volume": "43263530"
    },
    {
      "date": "2023-01-11",
      "open": "12.88",
      "high": "12.95",
      "low": "12.375",
      "close": "12.60",
      "volume": "30814080"
    },
    {
      "date": "2023-01-12",
      "open": "12.78",
      "high": "13.28",
      "low": "12.50",
      "close": "13.15",
      "volume": "28005770"
    },
    {
      "date": "2023-01-13",
      "open": "12.96",
      "high": "13.16",
      "low": "12.905",
      "close": "13.14",
      "volume": "16146590"
    },
    {
      "date": "2023-01-17",
      "open": "13.06",
      "high": "13.33",
      "low": "12.83",
      "close": "13.23",
      "volume": "18142560"
    },
    {
      "date": "2023-01-18",
      "open": "13.23",
      "high": "13.25",
      "low": "12.485",
      "close": "12.59",
      "volume": "21307850"
    },
    {
      "date": "2023-01-19",
      "open": "12.45",
      "high": "12.56",
      "low": "11.9101",
      "close": "12.47",
      "volume": "20111350"
    },
    {
      "date": "2023-01-20",
      "open": "12.54",
      "high": "13.04",
      "low": "12.355",
      "close": "13.02",
      "volume": "18431120"
    },
    {
      "date": "2023-01-23",
      "open": "13.02",
      "high": "13.53",
      "low": "12.95",
      "close": "13.51",
      "volume": "21618200"
    },
    {
      "date": "2023-01-24",
      "open": "13.37",
      "high": "13.60",
      "low": "13.24",
      "close": "13.38",
      "volume": "11424220"
    },
    {
      "date": "2023-01-25",
      "open": "13.26",
      "high": "14.73",
      "low": "13.18",
      "close": "14.53",
      "volume": "44313510"
    },
    {
      "date": "2023-01-26",
      "open": "14.72",
      "high": "15.19",
      "low": "14.42",
      "close": "15.00",
      "volume": "30614210"
    },
    {
      "date": "2023-01-27",
      "open": "14.895",
      "high": "15.10",
      "low": "14.65",
      "close": "14.91",
      "volume": "21010480"
    },
    {
      "date": "2023-01-30",
      "open": "14.59",
      "high": "14.73",
      "low": "14.22",
      "close": "14.38",
      "volume": "20238450"
    },
    {
      "date": "2023-01-31",
      "open": "14.45",
      "high": "14.84",
      "low": "14.23",
      "close": "14.82",
      "volume": "23524580"
    },
    {
      "date": "2023-02-01",
      "open": "14.72",
      "high": "15.47",
      "low": "14.67",
      "close": "15.36",
      "volume": "26301370"
    },
    {
      "date": "2023-02-02",
      "open": "15.52",
      "high": "16.045",
      "low": "15.435",
      "close": "15.92",
      "volume": "25213350"
    },
    {
      "date": "2023-02-03",
      "open": "15.56",
      "high": "15.855",
      "low": "15.26",
      "close": "15.42",
      "volume": "20698440"
    },
    {
      "date": "2023-02-06",
      "open": "15.20",
      "high": "15.455",
      "low": "15.00",
      "close": "15.40",
      "volume": "16768960"
    },
    {
      "date": "2023-02-07",
      "open": "15.35",
      "high": "15.42",
      "low": "14.79",
      "close": "15.33",
      "volume": "12936250"
    },
    {
      "date": "2023-02-08",
      "open": "15.26",
      "high": "15.26",
      "low": "14.53",
      "close": "14.56",
      "volume": "15044740"
    },
    {
      "date": "2023-02-09",
      "open": "14.78",
      "high": "14.96",
      "low": "14.24",
      "close": "14.37",
      "volume": "17023000"
    },
    {
      "date": "2023-02-10",
      "open": "14.18",
      "high": "14.38",
      "low": "14.015",
      "close": "14.22",
      "volume": "11847870"
    },
    {
      "date": "2023-02-13",
      "open": "14.31",
      "high": "15.075",
      "low": "14.105",
      "close": "14.92",
      "volume": "19340350"
    },
    {
      "date": "2023-02-14",
      "open": "14.723",
      "high": "15.04",
      "low": "14.43",
      "close": "14.73",
      "volume": "11173170"
    },
    {
      "date": "2023-02-15",
      "open": "14.57",
      "high": "15.37",
      "low": "14.41",
      "close": "15.35",
      "volume": "16757570"
    },
    {
      "date": "2023-02-16",
      "open": "14.96",
      "high": "15.63",
      "low": "14.82",
      "close": "15.31",
      "volume": "23020810"
    },
    {
      "date": "2023-02-17",
      "open": "15.24",
      "high": "15.53",
      "low": "15.06",
      "close": "15.43",
      "volume": "15552470"
    },
    {
      "date": "2023-02-21",
      "open": "15.11",
      "high": "15.23",
      "low": "14.72",
      "close": "14.75",
      "volume": "17783480"
    },
    {
      "date": "2023-02-22",
      "open": "14.68",
      "high": "15.52",
      "low": "14.68",
      "close": "15.42",
      "volume": "20901340"
    },
    {
      "date": "2023-02-23",
      "open": "15.43",
      "high": "15.79",
      "low": "15.29",
      "close": "15.73",
      "volume": "27591370"
    },
    {
      "date": "2023-02-24",
      "open": "15.31",
      "high": "16.24",
      "low": "15.15",
      "close": "15.55",
      "volume": "38611600"
    },
    {
      "date": "2023-02-27",
      "open": "15.55",
      "high": "16.3391",
      "low": "15.55",
      "close": "15.94",
      "volume": "20752390"
    },
    {
      "date": "2023-02-28",
      "open": "15.86",
      "high": "16.32",
      "low": "15.46",
      "close": "15.62",
      "volume": "22523220"
    },
    {
      "date": "2023-03-01",
      "open": "15.59",
      "high": "15.655",
      "low": "15.00",
      "close": "15.02",
      "volume": "13922770"
    },
    {
      "date": "2023-03-02",
      "open": "14.93",
      "high": "15.28",
      "low": "14.76",
      "close": "15.24",
      "volume": "13335370"
    },
    {
      "date": "2023-03-03",
      "open": "15.35",
      "high": "15.575",
      "low": "15.27",
      "close": "15.47",
      "volume": "16506180"
    },
    {
      "date": "2023-03-06",
      "open": "15.65",
      "high": "15.85",
      "low": "15.12",
      "close": "15.13",
      "volume": "11534630"
    },
    {
      "date": "2023-03-07",
      "open": "15.075",
      "high": "15.27",
      "low": "14.77",
      "close": "14.82",
      "volume": "11413180"
    },
    {
      "date": "2023-03-08",
      "open": "14.87",
      "high": "15.38",
      "low": "14.745",
      "close": "15.34",
      "volume": "12817070"
    },
    {
      "date": "2023-03-09",
      "open": "15.22",
      "high": "15.395",
      "low": "14.57",
      "close": "14.77",
      "volume": "19336990"
    },
    {
      "date": "2023-03-10",
      "open": "14.66",
      "high": "14.75",
      "low": "14.135",
      "close": "14.35",
      "volume": "16213650"
    },
    {
      "date": "2023-03-13",
      "open": "14.03",
      "high": "14.35",
      "low": "13.47",
      "close": "14.02",
      "volume": "23224820"
    },
    {
      "date": "2023-03-14",
      "open": "14.185",
      "high": "14.32",
      "low": "13.775",
      "close": "14.05",
      "volume": "20094540"
    },
    {
      "date": "2023-03-15",
      "open": "13.69",
      "high": "13.85",
      "low": "13.40",
      "close": "13.57",
      "volume": "17601490"
    },
    {
      "date": "2023-03-16",
      "open": "13.45",
      "high": "14.23",
      "low": "13.39",
      "close": "14.16",
      "volume": "13757230"
    },
    {
      "date": "2023-03-17",
      "open": "14.76",
      "high": "14.885",
      "low": "14.195",
      "close": "14.34",
      "volume": "32003230"
    },
    {
      "date": "2023-03-20",
      "open": "14.26",
      "high": "14.54",
      "low": "14.11",
      "close": "14.24",
      "volume": "16431870"
    },
    {
      "date": "2023-03-21",
      "open": "14.48",
      "high": "15.14",
      "low": "14.41",
      "close": "15.09",
      "volume": "17627860"
    },
    {
      "date": "2023-03-22",
      "open": "15.13",
      "high": "15.2691",
      "low": "14.48",
      "close": "14.51",
      "volume": "13584270"
    },
    {
      "date": "2023-03-23",
      "open": "14.67",
      "high": "14.995",
      "low": "14.235",
      "close": "14.53",
      "volume": "11041960"
    },
    {
      "date": "2023-03-24",
      "open": "14.20",
      "high": "14.32",
      "low": "13.72",
      "close": "14.00",
      "volume": "12749220"
    },
    {
      "date": "2023-03-27",
      "open": "14.13",
      "high": "14.51",
      "low": "14.13",
      "close": "14.34",
      "volume": "10588690"
    },
    {
      "date": "2023-03-28",
      "open": "14.35",
      "high": "14.58",
      "low": "14.33",
      "close": "14.48",
      "volume": "11189080"
    },
    {
      "date": "2023-03-29",
      "open": "14.65",
      "high": "14.72",
      "low": "14.39",
      "close": "14.66",
      "volume": "12433690"
    },
    {
      "date": "2023-03-30",
      "open": "14.925",
      "high": "15.04",
      "low": "14.76",
      "close": "14.85",
      "volume": "12707510"
    },
    {
      "date": "2023-03-31",
      "open": "14.90",
      "high": "15.12",
      "low": "14.85",
      "close": "15.10",
      "volume": "17309360"
    },
    {
      "date": "2023-04-03",
      "open": "15.01",
      "high": "15.195",
      "low": "14.67",
      "close": "14.81",
      "volume": "16566310"
    },
    {
      "date": "2023-04-04",
      "open": "15.00",
      "high": "15.18",
      "low": "14.8031",
      "close": "15.15",
      "volume": "15755030"
    },
    {
      "date": "2023-04-05",
      "open": "14.99",
      "high": "15.01",
      "low": "14.66",
      "close": "14.79",
      "volume": "14871910"
    },
    {
      "date": "2023-04-06",
      "open": "14.70",
      "high": "15.2399",
      "low": "14.41",
      "close": "15.11",
      "volume": "21833890"
    },
    {
      "date": "2023-04-10",
      "open": "15.01",
      "high": "15.52",
      "low": "14.96",
      "close": "15.40",
      "volume": "15878280"
    },
    {
      "date": "2023-04-11",
      "open": "15.50",
      "high": "15.56",
      "low": "14.86",
      "close": "14.93",
      "volume": "19676850"
    },
    {
      "date": "2023-04-12",
      "open": "15.07",
      "high": "15.1391",
      "low": "13.97",
      "close": "14.06",
      "volume": "26222870"
    },
    {
      "date": "2023-04-13",
      "open": "14.11",
      "high": "14.48",
      "low": "13.725",
      "close": "14.04",
      "volume": "36540470"
    },
    {
      "date": "2023-04-14",
      "open": "14.10",
      "high": "14.275",
      "low": "13.56",
      "close": "13.78",
      "volume": "16783360"
    },
    {
      "date": "2023-04-17",
      "open": "13.815",
      "high": "14.54",
      "low": "13.76",
      "close": "14.53",
      "volume": "18793020"
    },
    {
      "date": "2023-04-18",
      "open": "14.59",
      "high": "14.6801",
      "low": "14.125",
      "close": "14.27",
      "volume": "13688780"
    },
    {
      "date": "2023-04-19",
      "open": "14.10",
      "high": "14.35",
      "low": "13.83",
      "close": "14.29",
      "volume": "12505900"
    },
    {
      "date": "2023-04-20",
      "open": "14.04",
      "high": "14.17",
      "low": "13.69",
      "close": "13.83",
      "volume": "15925570"
    },
    {
      "date": "2023-04-21",
      "open": "13.73",
      "high": "13.88",
      "low": "13.46",
      "close": "13.58",
      "volume": "16059150"
    },
    {
      "date": "2023-04-24",
      "open": "13.63",
      "high": "13.7256",
      "low": "13.2031",
      "close": "13.36",
      "volume": "16336590"
    },
    {
      "date": "2023-04-25",
      "open": "13.19",
      "high": "13.29",
      "low": "12.755",
      "close": "12.81",
      "volume": "18570550"
    },
    {
      "date": "2023-04-26",
      "open": "12.80",
      "high": "12.995",
      "low": "12.54",
      "close": "12.58",
      "volume": "14264440"
    },
    {
      "date": "2023-04-27",
      "open": "12.75",
      "high": "13.155",
      "low": "12.61",
      "close": "13.09",
      "volume": "19979550"
    },
    {
      "date": "2023-04-28",
      "open": "13.07",
      "high": "13.74",
      "low": "12.9228",
      "close": "13.61",
      "volume": "16862960"
    },
    {
      "date": "2023-05-01",
      "open": "13.58",
      "high": "13.70",
      "low": "13.24",
      "close": "13.29",
      "volume": "13721730"
    },
    {
      "date": "2023-05-02",
      "open": "13.15",
      "high": "13.21",
      "low": "12.65",
      "close": "12.69",
      "volume": "15663760"
    },
    {
      "date": "2023-05-03",
      "open": "12.80",
      "high": "13.13",
      "low": "12.75",
      "close": "12.83",
      "volume": "15265740"
    },
    {
      "date": "2023-05-04",
      "open": "12.43",
      "high": "12.52",
      "low": "12.045",
      "close": "12.33",
      "volume": "32200580"
    },
    {
      "date": "2023-05-05",
      "open": "11.81",
      "high": "12.96",
      "low": "11.63",
      "close": "12.89",
      "volume": "43789080"
    },
    {
      "date": "2023-05-08",
      "open": "13.00",
      "high": "13.545",
      "low": "12.80",
      "close": "13.46",
      "volume": "20909490"
    },
    {
      "date": "2023-05-09",
      "open": "13.31",
      "high": "13.50",
      "low": "13.25",
      "close": "13.41",
      "volume": "20611210"
    },
    {
      "date": "2023-05-10",
      "open": "13.55",
      "high": "13.56",
      "low": "12.69",
      "close": "13.04",
      "volume": "21789970"
    },
    {
      "date": "2023-05-11",
      "open": "12.82",
      "high": "12.88",
      "low": "12.34",
      "close": "12.38",
      "volume": "20095170"
    },
    {
      "date": "2023-05-12",
      "open": "12.38",
      "high": "12.63",
      "low": "12.25",
      "close": "12.51",
      "volume": "18621010"
    },
    {
      "date": "2023-05-15",
      "open": "12.62",
      "high": "12.82",
      "low": "12.46",
      "close": "12.81",
      "volume": "13879680"
    },
    {
      "date": "2023-05-16",
      "open": "12.78",
      "high": "12.815",
      "low": "12.09",
      "close": "12.15",
      "volume": "20245990"
    },
    {
      "date": "2023-05-17",
      "open": "12.29",
      "high": "12.68",
      "low": "12.18",
      "close": "12.51",
      "volume": "15072150"
    },
    {
      "date": "2023-05-18",
      "open": "12.51",
      "high": "12.58",
      "low": "12.19",
      "close": "12.40",
      "volume": "16779300"
    },
    {
      "date": "2023-05-19",
      "open": "12.40",
      "high": "12.46",
      "low": "12.16",
      "close": "12.20",
      "volume": "13198850"
    },
    {
      "date": "2023-05-22",
      "open": "12.22",
      "high": "12.315",
      "low": "11.965",
      "close": "12.16",
      "volume": "15849950"
    },
    {
      "date": "2023-05-23",
      "open": "12.13",
      "high": "12.2365",
      "low": "11.66",
      "close": "11.69",
      "volume": "20315270"
    },
    {
      "date": "2023-05-24",
      "open": "11.70",
      "high": "11.90",
      "low": "11.37",
      "close": "11.66",
      "volume": "17325010"
    },
    {
      "date": "2023-05-25",
      "open": "11.57",
      "high": "11.57",
      "low": "11.035",
      "close": "11.09",
      "volume": "21466780"
    },
    {
      "date": "2023-05-26",
      "open": "11.17",
      "high": "11.49",
      "low": "11.01",
      "close": "11.44",
      "volume": "21300350"
    },
    {
      "date": "2023-05-30",
      "open": "11.50",
      "high": "11.565",
      "low": "11.131",
      "close": "11.30",
      "volume": "19895220"
    },
    {
      "date": "2023-05-31",
      "open": "11.34",
      "high": "11.52",
      "low": "11.22",
      "close": "11.28",
      "volume": "35876740"
    },
    {
      "date": "2023-06-01",
      "open": "11.30",
      "high": "11.61",
      "low": "10.90",
      "close": "11.35",
      "volume": "20502990"
    },
    {
      "date": "2023-06-02",
      "open": "11.53",
      "high": "11.85",
      "low": "11.44",
      "close": "11.75",
      "volume": "19218580"
    },
    {
      "date": "2023-06-05",
      "open": "11.75",
      "high": "11.875",
      "low": "11.471",
      "close": "11.63",
      "volume": "15053800"
    },
    {
      "date": "2023-06-06",
      "open": "11.54",
      "high": "12.20",
      "low": "11.54",
      "close": "12.10",
      "volume": "18359780"
    },
    {
      "date": "2023-06-07",
      "open": "12.12",
      "high": "13.335",
      "low": "12.12",
      "close": "13.12",
      "volume": "47243070"
    },
    {
      "date": "2023-06-08",
      "open": "13.12",
      "high": "14.21",
      "low": "13.09",
      "close": "14.02",
      "volume": "43180980"
    },
    {
      "date": "2023-06-09",
      "open": "14.11",
      "high": "14.17",
      "low": "13.60",
      "close": "13.84",
      "volume": "25206140"
    },
    {
      "date": "2023-06-12",
      "open": "13.92",
      "high": "14.23",
      "low": "13.81",
      "close": "13.97",
      "volume": "16929080"
    },
    {
      "date": "2023-06-13",
      "open": "14.12",
      "high": "14.48",
      "low": "13.75",
      "close": "13.79",
      "volume": "19999550"
    },
    {
      "date": "2023-06-14",
      "open": "13.85",
      "high": "14.1399",
      "low": "13.50",
      "close": "13.67",
      "volume": "26279980"
    },
    {
      "date": "2023-06-15",
      "open": "13.61",
      "high": "13.62",
      "low": "12.85",
      "close": "13.13",
      "volume": "43427090"
    },
    {
      "date": "2023-06-16",
      "open": "13.09",
      "high": "13.105",
      "low": "12.58",
      "close": "12.80",
      "volume": "46121370"
    },
    {
      "date": "2023-06-20",
      "open": "12.65",
      "high": "12.74",
      "low": "12.15",
      "close": "12.19",
      "volume": "30172590"
    },
    {
      "date": "2023-06-21",
      "open": "12.19",
      "high": "12.48",
      "low": "12.06",
      "close": "12.37",
      "volume": "27539210"
    },
    {
      "date": "2023-06-22",
      "open": "12.37",
      "high": "12.41",
      "low": "12.02",
      "close": "12.09",
      "volume": "19142260"
    },
    {
      "date": "2023-06-23",
      "open": "11.94",
      "high": "11.97",
      "low": "11.665",
      "close": "11.79",
      "volume": "57397630"
    },
    {
      "date": "2023-06-26",
      "open": "11.79",
      "high": "12.00",
      "low": "11.60",
      "close": "11.78",
      "volume": "27227350"
    },
    {
      "date": "2023-06-27",
      "open": "11.83",
      "high": "12.44",
      "low": "11.78",
      "close": "12.27",
      "volume": "31123880"
    },
    {
      "date": "2023-06-28",
      "open": "12.27",
      "high": "12.495",
      "low": "12.13",
      "close": "12.45",
      "volume": "17592490"
    },
    {
      "date": "2023-06-29",
      "open": "12.30",
      "high": "12.50",
      "low": "12.23",
      "close": "12.42",
      "volume": "13587780"
    },
    {
      "date": "2023-06-30",
      "open": "12.53",
      "high": "12.58",
      "low": "12.405",
      "close": "12.54",
      "volume": "17333560"
    },
    {
      "date": "2023-07-03",
      "open": "12.52",
      "high": "13.03",
      "low": "12.51",
      "close": "13.01",
      "volume": "11585420"
    },
    {
      "date": "2023-07-05",
      "open": "12.865",
      "high": "13.04",
      "low": "12.5401",
      "close": "12.83",
      "volume": "14367610"
    },
    {
      "date": "2023-07-06",
      "open": "12.64",
      "high": "12.695",
      "low": "12.40",
      "close": "12.67",
      "volume": "14082490"
    },
    {
      "date": "2023-07-07",
      "open": "12.25",
      "high": "12.815",
      "low": "12.25",
      "close": "12.54",
      "volume": "13785210"
    },
    {
      "date": "2023-07-10",
      "open": "12.51",
      "high": "13.025",
      "low": "12.44",
      "close": "12.95",
      "volume": "15047930"
    },
    {
      "date": "2023-07-11",
      "open": "12.94",
      "high": "13.34",
      "low": "12.915",
      "close": "13.30",
      "volume": "16808520"
    },
    {
      "date": "2023-07-12",
      "open": "13.50",
      "high": "13.59",
      "low": "13.07",
      "close": "13.16",
      "volume": "14585580"
    },
    {
      "date": "2023-07-13",
      "open": "13.23",
      "high": "13.27",
      "low": "12.55",
      "close": "13.10",
      "volume": "22969570"
    },
    {
      "date": "2023-07-14",
      "open": "13.05",
      "high": "13.09",
      "low": "12.37",
      "close": "12.40",
      "volume": "18790460"
    },
    {
      "date": "2023-07-17",
      "open": "12.36",
      "high": "12.36",
      "low": "12.135",
      "close": "12.31",
      "volume": "17472130"
    },
    {
      "date": "2023-07-18",
      "open": "12.33",
      "high": "13.05",
      "low": "12.32",
      "close": "12.77",
      "volume": "20815490"
    },
    {
      "date": "2023-07-19",
      "open": "12.84",
      "high": "13.36",
      "low": "12.83",
      "close": "13.28",
      "volume": "19700890"
    },
    {
      "date": "2023-07-20",
      "open": "13.16",
      "high": "13.42",
      "low": "13.04",
      "close": "13.11",
      "volume": "15620930"
    },
    {
      "date": "2023-07-21",
      "open": "13.24",
      "high": "13.395",
      "low": "12.87",
      "close": "12.93",
      "volume": "40095360"
    },
    {
      "date": "2023-07-24",
      "open": "13.01",
      "high": "13.11",
      "low": "12.56",
      "close": "12.61",
      "volume": "16756290"
    },
    {
      "date": "2023-07-25",
      "open": "12.58",
      "high": "12.79",
      "low": "12.415",
      "close": "12.53",
      "volume": "15816530"
    },
    {
      "date": "2023-07-26",
      "open": "12.55",
      "high": "12.81",
      "low": "12.47",
      "close": "12.76",
      "volume": "12544460"
    },
    {
      "date": "2023-07-27",
      "open": "13.00",
      "high": "13.0201",
      "low": "12.24",
      "close": "12.29",
      "volume": "16434580"
    },
    {
      "date": "2023-07-28",
      "open": "12.55",
      "high": "12.855",
      "low": "12.445",
      "close": "12.79",
      "volume": "16138250"
    },
    {
      "date": "2023-07-31",
      "open": "12.86",
      "high": "13.26",
      "low": "12.82",
      "close": "13.07",
      "volume": "13448490"
    },
    {
      "date": "2023-08-01",
      "open": "13.02",
      "high": "13.085",
      "low": "12.72",
      "close": "12.87",
      "volume": "12676650"
    },
    {
      "date": "2023-08-02",
      "open": "12.695",
      "high": "12.7978",
      "low": "12.4557",
      "close": "12.55",
      "volume": "19885500"
    },
    {
      "date": "2023-08-03",
      "open": "12.475",
      "high": "13.01",
      "low": "12.12",
      "close": "12.89",
      "volume": "34187580"
    },
    {
      "date": "2023-08-04",
      "open": "12.94",
      "high": "14.04",
      "low": "12.7601",
      "close": "13.97",
      "volume": "32466440"
    },
    {
      "date": "2023-08-07",
      "open": "14.09",
      "high": "14.50",
      "low": "13.8437",
      "close": "14.47",
      "volume": "29361170"
    },
    {
      "date": "2023-08-08",
      "open": "14.30",
      "high": "14.50",
      "low": "13.75",
      "close": "14.42",
      "volume": "24606810"
    },
    {
      "date": "2023-08-09",
      "open": "14.55",
      "high": "14.76",
      "low": "14.105",
      "close": "14.11",
      "volume": "16817290"
    },
    {
      "date": "2023-08-10",
      "open": "14.28",
      "high": "14.52",
      "low": "14.065",
      "close": "14.12",
      "volume": "12214350"
    },
    {
      "date": "2023-08-11",
      "open": "14.01",
      "high": "14.27",
      "low": "13.68",
      "close": "13.70",
      "volume": "11566380"
    },
    {
      "date": "2023-08-14",
      "open": "13.55",
      "high": "13.81",
      "low": "13.415",
      "close": "13.53",
      "volume": "11363530"
    },
    {
      "date": "2023-08-15",
      "open": "13.37",
      "high": "13.56",
      "low": "13.135",
      "close": "13.42",
      "volume": "8989493"
    },
    {
      "date": "2023-08-16",
      "open": "13.26",
      "high": "13.47",
      "low": "13.15",
      "close": "13.19",
      "volume": "8721016"
    },
    {
      "date": "2023-08-17",
      "open": "13.20",
      "high": "13.295",
      "low": "12.75",
      "close": "12.76",
      "volume": "14732760"
    },
    {
      "date": "2023-08-18",
      "open": "12.64",
      "high": "12.83",
      "low": "12.534",
      "close": "12.78",
      "volume": "10901980"
    },
    {
      "date": "2023-08-21",
      "open": "12.77",
      "high": "12.80",
      "low": "12.50",
      "close": "12.65",
      "volume": "10927770"
    },
    {
      "date": "2023-08-22",
      "open": "12.63",
      "high": "12.785",
      "low": "12.46",
      "close": "12.54",
      "volume": "10053210"
    },
    {
      "date": "2023-08-23",
      "open": "12.57",
      "high": "12.79",
      "low": "12.52",
      "close": "12.70",
      "volume": "8524251"
    },
    {
      "date": "2023-08-24",
      "open": "12.63",
      "high": "12.825",
      "low": "12.48",
      "close": "12.70",
      "volume": "14044800"
    },
    {
      "date": "2023-08-25",
      "open": "12.66",
      "high": "12.80",
      "low": "11.95",
      "close": "12.27",
      "volume": "18873990"
    },
    {
      "date": "2023-08-28",
      "open": "12.31",
      "high": "12.80",
      "low": "12.31",
      "close": "12.79",
      "volume": "15302710"
    },
    {
      "date": "2023-08-29",
      "open": "12.83",
      "high": "13.04",
      "low": "12.71",
      "close": "12.95",
      "volume": "11313290"
    },
    {
      "date": "2023-08-30",
      "open": "12.97",
      "high": "13.13",
      "low": "12.88",
      "close": "13.11",
      "volume": "9543396"
    },
    {
      "date": "2023-08-31",
      "open": "13.10",
      "high": "13.31",
      "low": "13.10",
      "close": "13.14",
      "volume": "13170180"
    },
    {
      "date": "2023-09-01",
      "open": "12.78",
      "high": "12.84",
      "low": "11.34",
      "close": "11.56",
      "volume": "62845900"
    },
    {
      "date": "2023-09-05",
      "open": "11.59",
      "high": "11.96",
      "low": "11.34",
      "close": "11.64",
      "volume": "25835260"
    },
    {
      "date": "2023-09-06",
      "open": "11.53",
      "high": "11.58",
      "low": "11.10",
      "close": "11.49",
      "volume": "23007730"
    },
    {
      "date": "2023-09-07",
      "open": "11.39",
      "high": "11.425",
      "low": "10.845",
      "close": "11.03",
      "volume": "28265650"
    },
    {
      "date": "2023-09-08",
      "open": "11.08",
      "high": "11.3986",
      "low": "11.0005",
      "close": "11.32",
      "volume": "28276490"
    },
    {
      "date": "2023-09-11",
      "open": "11.41",
      "high": "12.04",
      "low": "11.25",
      "close": "11.58",
      "volume": "37363020"
    },
    {
      "date": "2023-09-12",
      "open": "11.72",
      "high": "11.85",
      "low": "11.28",
      "close": "11.33",
      "volume": "26268830"
    },
    {
      "date": "2023-09-13",
      "open": "11.36",
      "high": "11.47",
      "low": "11.22",
      "close": "11.41",
      "volume": "12547100"
    },
    {
      "date": "2023-09-14",
      "open": "11.61",
      "high": "11.77",
      "low": "11.42",
      "close": "11.73",
      "volume": "16870590"
    },
    {
      "date": "2023-09-15",
      "open": "11.75",
      "high": "12.18",
      "low": "11.69",
      "close": "11.84",
      "volume": "30316110"
    },
    {
      "date": "2023-09-18",
      "open": "11.88",
      "high": "11.96",
      "low": "11.57",
      "close": "11.66",
      "volume": "13642730"
    },
    {
      "date": "2023-09-19",
      "open": "11.66",
      "high": "11.75",
      "low": "11.53",
      "close": "11.64",
      "volume": "10709590"
    },
    {
      "date": "2023-09-20",
      "open": "11.68",
      "high": "11.83",
      "low": "11.49",
      "close": "11.50",
      "volume": "10695020"
    },
    {
      "date": "2023-09-21",
      "open": "11.51",
      "high": "11.925",
      "low": "11.45",
      "close": "11.51",
      "volume": "17361480"
    },
    {
      "date": "2023-09-22",
      "open": "11.51",
      "high": "11.605",
      "low": "11.01",
      "close": "11.10",
      "volume": "22925680"
    },
    {
      "date": "2023-09-25",
      "open": "11.15",
      "high": "11.18",
      "low": "10.62",
      "close": "10.66",
      "volume": "22405090"
    },
    {
      "date": "2023-09-26",
      "open": "10.57",
      "high": "10.81",
      "low": "10.425",
      "close": "10.69",
      "volume": "21457860"
    },
    {
      "date": "2023-09-27",
      "open": "10.76",
      "high": "11.115",
      "low": "10.76",
      "close": "11.03",
      "volume": "20955280"
    },
    {
      "date": "2023-09-28",
      "open": "11.08",
      "high": "11.10",
      "low": "10.66",
      "close": "10.69",
      "volume": "17806300"
    },
    {
      "date": "2023-09-29",
      "open": "10.77",
      "high": "11.07",
      "low": "10.77",
      "close": "10.86",
      "volume": "19127100"
    },
    {
      "date": "2023-10-02",
      "open": "10.80",
      "high": "10.885",
      "low": "10.34",
      "close": "10.51",
      "volume": "18332010"
    },
    {
      "date": "2023-10-03",
      "open": "10.39",
      "high": "10.74",
      "low": "10.30",
      "close": "10.35",
      "volume": "20757070"
    },
    {
      "date": "2023-10-04",
      "open": "10.38",
      "high": "10.40",
      "low": "9.99",
      "close": "10.29",
      "volume": "17845200"
    },
    {
      "date": "2023-10-05",
      "open": "10.20",
      "high": "10.315",
      "low": "9.88",
      "close": "10.09",
      "volume": "22760340"
    },
    {
      "date": "2023-10-06",
      "open": "10.00",
      "high": "10.42",
      "low": "9.95",
      "close": "10.28",
      "volume": "21052680"
    },
    {
      "date": "2023-10-09",
      "open": "10.13",
      "high": "10.56",
      "low": "10.065",
      "close": "10.53",
      "volume": "15518570"
    },
    {
      "date": "2023-10-10",
      "open": "10.55",
      "high": "10.765",
      "low": "10.44",
      "close": "10.67",
      "volume": "26641840"
    },
    {
      "date": "2023-10-11",
      "open": "10.68",
      "high": "10.96",
      "low": "10.68",
      "close": "10.96",
      "volume": "18216200"
    },
    {
      "date": "2023-10-12",
      "open": "10.96",
      "high": "10.99",
      "low": "10.255",
      "close": "10.32",
      "volume": "14748390"
    },
    {
      "date": "2023-10-13",
      "open": "10.29",
      "high": "10.45",
      "low": "10.15",
      "close": "10.37",
      "volume": "15410980"
    },
    {
      "date": "2023-10-16",
      "open": "10.45",
      "high": "10.96",
      "low": "10.30",
      "close": "10.90",
      "volume": "17824330"
    },
    {
      "date": "2023-10-17",
      "open": "10.82",
      "high": "11.0364",
      "low": "10.7899",
      "close": "10.92",
      "volume": "13479300"
    },
    {
      "date": "2023-10-18",
      "open": "10.79",
      "high": "10.852",
      "low": "10.56",
      "close": "10.58",
      "volume": "12669660"
    },
    {
      "date": "2023-10-19",
      "open": "10.71",
      "high": "10.76",
      "low": "10.33",
      "close": "10.39",
      "volume": "14654950"
    },
    {
      "date": "2023-10-20",
      "open": "10.39",
      "high": "10.61",
      "low": "10.255",
      "close": "10.33",
      "volume": "14212210"
    },
    {
      "date": "2023-10-23",
      "open": "10.26",
      "high": "10.405",
      "low": "10.105",
      "close": "10.14",
      "volume": "14015230"
    },
    {
      "date": "2023-10-24",
      "open": "10.19",
      "high": "10.475",
      "low": "10.05",
      "close": "10.08",
      "volume": "17892680"
    },
    {
      "date": "2023-10-25",
      "open": "10.01",
      "high": "10.18",
      "low": "9.72",
      "close": "9.73",
      "volume": "32193680"
    },
    {
      "date": "2023-10-26",
      "open": "9.70",
      "high": "9.97",
      "low": "9.575",
      "close": "9.80",
      "volume": "18682710"
    },
    {
      "date": "2023-10-27",
      "open": "9.80",
      "high": "9.91",
      "low": "9.53",
      "close": "9.55",
      "volume": "15161990"
    },
    {
      "date": "2023-10-30",
      "open": "9.65",
      "high": "9.97",
      "low": "9.63",
      "close": "9.85",
      "volume": "18128400"
    },
    {
      "date": "2023-10-31",
      "open": "9.89",
      "high": "10.11",
      "low": "9.80",
      "close": "9.94",
      "volume": "23004230"
    },
    {
      "date": "2023-11-01",
      "open": "9.97",
      "high": "10.205",
      "low": "9.84",
      "close": "10.08",
      "volume": "20037550"
    },
    {
      "date": "2023-11-02",
      "open": "10.28",
      "high": "11.10",
      "low": "10.25",
      "close": "11.08",
      "volume": "29635200"
    },
    {
      "date": "2023-11-03",
      "open": "11.40",
      "high": "11.88",
      "low": "11.38",
      "close": "11.77",
      "volume": "25064610"
    },
    {
      "date": "2023-11-06",
      "open": "11.61",
      "high": "11.7701",
      "low": "11.25",
      "close": "11.45",
      "volume": "20804790"
    },
    {
      "date": "2023-11-07",
      "open": "11.45",
      "high": "11.71",
      "low": "11.35",
      "close": "11.61",
      "volume": "24405130"
    },
    {
      "date": "2023-11-08",
      "open": "10.19",
      "high": "10.33",
      "low": "9.38",
      "close": "9.40",
      "volume": "80193410"
    },
    {
      "date": "2023-11-09",
      "open": "9.67",
      "high": "9.83",
      "low": "9.27",
      "close": "9.64",
      "volume": "39753880"
    },
    {
      "date": "2023-11-10",
      "open": "9.68",
      "high": "10.20",
      "low": "9.60",
      "close": "10.13",
      "volume": "34529430"
    },
    {
      "date": "2023-11-13",
      "open": "10.01",
      "high": "10.07",
      "low": "9.63",
      "close": "9.89",
      "volume": "18631310"
    },
    {
      "date": "2023-11-14",
      "open": "10.29",
      "high": "10.845",
      "low": "10.27",
      "close": "10.44",
      "volume": "27971280"
    },
    {
      "date": "2023-11-15",
      "open": "10.44",
      "high": "10.64",
      "low": "10.38",
      "close": "10.56",
      "volume": "21896950"
    },
    {
      "date": "2023-11-16",
      "open": "10.54",
      "high": "10.649",
      "low": "9.97",
      "close": "10.32",
      "volume": "21984290"
    },
    {
      "date": "2023-11-17",
      "open": "10.44",
      "high": "10.78",
      "low": "10.28",
      "close": "10.71",
      "volume": "18723210"
    },
    {
      "date": "2023-11-20",
      "open": "10.78",
      "high": "10.825",
      "low": "10.535",
      "close": "10.74",
      "volume": "18734400"
    },
    {
      "date": "2023-11-21",
      "open": "10.59",
      "high": "10.675",
      "low": "10.48",
      "close": "10.58",
      "volume": "10220090"
    },
    {
      "date": "2023-11-22",
      "open": "10.67",
      "high": "10.75",
      "low": "10.60",
      "close": "10.66",
      "volume": "12171340"
    },
    {
      "date": "2023-11-24",
      "open": "10.62",
      "high": "10.95",
      "low": "10.61",
      "close": "10.85",
      "volume": "6786104"
    },
    {
      "date": "2023-11-27",
      "open": "10.76",
      "high": "10.9358",
      "low": "10.69",
      "close": "10.78",
      "volume": "17049580"
    },
    {
      "date": "2023-11-28",
      "open": "10.73",
      "high": "10.79",
      "low": "10.50",
      "close": "10.62",
      "volume": "32676740"
    },
    {
      "date": "2023-11-29",
      "open": "10.72",
      "high": "10.91",
      "low": "10.55",
      "close": "10.78",
      "volume": "24145050"
    },
    {
      "date": "2023-11-30",
      "open": "10.765",
      "high": "10.83",
      "low": "10.38",
      "close": "10.45",
      "volume": "27490110"
    },
    {
      "date": "2023-12-01",
      "open": "10.48",
      "high": "11.52",
      "low": "10.36",
      "close": "11.33",
      "volume": "32077860"
    },
    {
      "date": "2023-12-04",
      "open": "11.24",
      "high": "11.44",
      "low": "11.16",
      "close": "11.39",
      "volume": "20425180"
    },
    {
      "date": "2023-12-05",
      "open": "11.23",
      "high": "11.305",
      "low": "10.78",
      "close": "10.87",
      "volume": "19524290"
    },
    {
      "date": "2023-12-06",
      "open": "11.03",
      "high": "11.28",
      "low": "10.885",
      "close": "10.92",
      "volume": "15783120"
    },
    {
      "date": "2023-12-07",
      "open": "10.95",
      "high": "11.09",
      "low": "10.73",
      "close": "10.82",
      "volume": "17099960"
    },
    {
      "date": "2023-12-08",
      "open": "11.00",
      "high": "11.68",
      "low": "11.00",
      "close": "11.47",
      "volume": "27965580"
    },
    {
      "date": "2023-12-11",
      "open": "11.62",
      "high": "11.74",
      "low": "11.1407",
      "close": "11.43",
      "volume": "21970780"
    },
    {
      "date": "2023-12-12",
      "open": "11.45",
      "high": "11.4802",
      "low": "11.15",
      "close": "11.23",
      "volume": "16669430"
    },
    {
      "date": "2023-12-13",
      "open": "11.16",
      "high": "11.885",
      "low": "11.06",
      "close": "11.88",
      "volume": "23694230"
    },
    {
      "date": "2023-12-14",
      "open": "12.11",
      "high": "12.70",
      "low": "12.08",
      "close": "12.49",
      "volume": "35317290"
    },
    {
      "date": "2023-12-15",
      "open": "12.53",
      "high": "12.68",
      "low": "12.18",
      "close": "12.26",
      "volume": "43112690"
    },
    {
      "date": "2023-12-18",
      "open": "12.32",
      "high": "12.3359",
      "low": "11.94",
      "close": "11.97",
      "volume": "19202840"
    },
    {
      "date": "2023-12-19",
      "open": "11.94",
      "high": "12.44",
      "low": "11.94",
      "close": "12.36",
      "volume": "17263390"
    },
    {
      "date": "2023-12-20",
      "open": "12.32",
      "high": "12.57",
      "low": "11.485",
      "close": "11.66",
      "volume": "36623040"
    },
    {
      "date": "2023-12-21",
      "open": "11.81",
      "high": "11.84",
      "low": "10.92",
      "close": "11.49",
      "volume": "46101300"
    },
    {
      "date": "2023-12-22",
      "open": "11.50",
      "high": "11.63",
      "low": "11.21",
      "close": "11.27",
      "volume": "21560810"
    },
    {
      "date": "2023-12-26",
      "open": "11.27",
      "high": "11.56",
      "low": "11.17",
      "close": "11.50",
      "volume": "17934480"
    },
    {
      "date": "2023-12-27",
      "open": "11.47",
      "high": "11.56",
      "low": "11.29",
      "close": "11.49",
      "volume": "20714220"
    },
    {
      "date": "2023-12-28",
      "open": "11.44",
      "high": "11.74",
      "low": "11.43",
      "close": "11.69",
      "volume": "16578630"
    },
    {
      "date": "2023-12-29",
      "open": "11.55",
      "high": "11.655",
      "low": "11.325",
      "close": "11.38",
      "volume": "20267520"
    },
    {
      "date": "2024-01-02",
      "open": "11.32",
      "high": "12.00",
      "low": "11.27",
      "close": "11.66",
      "volume": "26264980"
    },
    {
      "date": "2024-01-03",
      "open": "11.48",
      "high": "11.56",
      "low": "11.18",
      "close": "11.30",
      "volume": "20179620"
    },
    {
      "date": "2024-01-04",
      "open": "11.31",
      "high": "11.385",
      "low": "11.18",
      "close": "11.35",
      "volume": "19777830"
    },
    {
      "date": "2024-01-05",
      "open": "11.27",
      "high": "11.525",
      "low": "11.12",
      "close": "11.20",
      "volume": "20257310"
    },
    {
      "date": "2024-01-08",
      "open": "11.22",
      "high": "11.49",
      "low": "11.15",
      "close": "11.40",
      "volume": "17424170"
    },
    {
      "date": "2024-01-09",
      "open": "11.23",
      "high": "11.2606",
      "low": "10.97",
      "close": "11.03",
      "volume": "20173660"
    },
    {
      "date": "2024-01-10",
      "open": "10.99",
      "high": "11.16",
      "low": "10.82",
      "close": "10.97",
      "volume": "16741460"
    },
    {
      "date": "2024-01-11",
      "open": "10.755",
      "high": "10.76",
      "low": "10.42",
      "close": "10.54",
      "volume": "22352750"
    },
    {
      "date": "2024-01-12",
      "open": "10.67",
      "high": "10.74",
      "low": "10.4815",
      "close": "10.65",
      "volume": "16865540"
    },
    {
      "date": "2024-01-16",
      "open": "10.52",
      "high": "10.57",
      "low": "10.28",
      "close": "10.35",
      "volume": "15792580"
    },
    {
      "date": "2024-01-17",
      "open": "10.11",
      "high": "10.27",
      "low": "10.045",
      "close": "10.16",
      "volume": "15385290"
    },
    {
      "date": "2024-01-18",
      "open": "10.18",
      "high": "10.32",
      "low": "10.18",
      "close": "10.28",
      "volume": "13386590"
    },
    {
      "date": "2024-01-19",
      "open": "10.29",
      "high": "10.37",
      "low": "10.01",
      "close": "10.35",
      "volume": "18340260"
    },
    {
      "date": "2024-01-22",
      "open": "10.375",
      "high": "10.66",
      "low": "10.34",
      "close": "10.47",
      "volume": "14255210"
    },
    {
      "date": "2024-01-23",
      "open": "10.65",
      "high": "10.73",
      "low": "10.4445",
      "close": "10.54",
      "volume": "15646940"
    },
    {
      "date": "2024-01-24",
      "open": "10.72",
      "high": "10.75",
      "low": "10.35",
      "close": "10.41",
      "volume": "15861460"
    },
    {
      "date": "2024-01-25",
      "open": "10.60",
      "high": "10.87",
      "low": "10.39",
      "close": "10.58",
      "volume": "21361950"
    },
    {
      "date": "2024-01-26",
      "open": "10.59",
      "high": "10.66",
      "low": "10.47",
      "close": "10.62",
      "volume": "12071890"
    },
    {
      "date": "2024-01-29",
      "open": "10.39",
      "high": "10.50",
      "low": "10.25",
      "close": "10.49",
      "volume": "24543800"
    },
    {
      "date": "2024-01-30",
      "open": "10.40",
      "high": "10.43",
      "low": "10.05",
      "close": "10.10",
      "volume": "23542230"
    },
    {
      "date": "2024-01-31",
      "open": "10.23",
      "high": "10.395",
      "low": "10.02",
      "close": "10.02",
      "volume": "26018370"
    },
    {
      "date": "2024-02-01",
      "open": "10.06",
      "high": "10.505",
      "low": "10.05",
      "close": "10.46",
      "volume": "41932270"
    },
    {
      "date": "2024-02-02",
      "open": "10.37",
      "high": "10.37",
      "low": "10.13",
      "close": "10.25",
      "volume": "16110550"
    },
    {
      "date": "2024-02-05",
      "open": "10.13",
      "high": "10.20",
      "low": "10.00",
      "close": "10.07",
      "volume": "15338410"
    },
    {
      "date": "2024-02-06",
      "open": "10.06",
      "high": "10.25",
      "low": "10.01",
      "close": "10.07",
      "volume": "14314990"
    },
    {
      "date": "2024-02-07",
      "open": "10.35",
      "high": "10.35",
      "low": "9.63",
      "close": "9.75",
      "volume": "33500250"
    },
    {
      "date": "2024-02-08",
      "open": "9.87",
      "high": "9.97",
      "low": "9.65",
      "close": "9.83",
      "volume": "19677390"
    },
    {
      "date": "2024-02-09",
      "open": "9.83",
      "high": "9.89",
      "low": "9.57",
      "close": "9.64",
      "volume": "22852520"
    },
    {
      "date": "2024-02-12",
      "open": "9.59",
      "high": "10.03",
      "low": "9.56",
      "close": "9.96",
      "volume": "23498450"
    },
    {
      "date": "2024-02-13",
      "open": "9.68",
      "high": "9.74",
      "low": "9.43",
      "close": "9.54",
      "volume": "24024680"
    },
    {
      "date": "2024-02-14",
      "open": "9.68",
      "high": "9.7886",
      "low": "9.555",
      "close": "9.73",
      "volume": "27908430"
    },
    {
      "date": "2024-02-15",
      "open": "9.73",
      "high": "10.15",
      "low": "9.72",
      "close": "10.14",
      "volume": "26449460"
    },
    {
      "date": "2024-02-16",
      "open": "10.02",
      "high": "10.115",
      "low": "9.805",
      "close": "9.83",
      "volume": "19863430"
    },
    {
      "date": "2024-02-20",
      "open": "9.76",
      "high": "10.05",
      "low": "9.715",
      "close": "9.89",
      "volume": "24259550"
    },
    {
      "date": "2024-02-21",
      "open": "9.925",
      "high": "9.95",
      "low": "9.53",
      "close": "9.57",
      "volume": "26018100"
    },
    {
      "date": "2024-02-22",
      "open": "9.66",
      "high": "9.67",
      "low": "9.51",
      "close": "9.56",
      "volume": "31559700"
    },
    {
      "date": "2024-02-23",
      "open": "8.65",
      "high": "8.75",
      "low": "8.25",
      "close": "8.61",
      "volume": "98206930"
    },
    {
      "date": "2024-02-26",
      "open": "8.777",
      "high": "8.855",
      "low": "8.43",
      "close": "8.55",
      "volume": "35389800"
    },
    {
      "date": "2024-02-27",
      "open": "8.59",
      "high": "8.75",
      "low": "8.45",
      "close": "8.70",
      "volume": "31750920"
    },
    {
      "date": "2024-02-28",
      "open": "8.55",
      "high": "8.73",
      "low": "8.47",
      "close": "8.71",
      "volume": "29823490"
    },
    {
      "date": "2024-02-29",
      "open": "8.82",
      "high": "8.98",
      "low": "8.6701",
      "close": "8.79",
      "volume": "40314670"
    },
    {
      "date": "2024-03-01",
      "open": "8.80",
      "high": "8.835",
      "low": "8.625",
      "close": "8.67",
      "volume": "28596260"
    },
    {
      "date": "2024-03-04",
      "open": "8.60",
      "high": "8.62",
      "low": "8.10",
      "close": "8.11",
      "volume": "52169560"
    },
    {
      "date": "2024-03-05",
      "open": "8.06",
      "high": "8.31",
      "low": "8.02",
      "close": "8.14",
      "volume": "33736430"
    },
    {
      "date": "2024-03-06",
      "open": "8.22",
      "high": "8.455",
      "low": "8.17",
      "close": "8.41",
      "volume": "33233570"
    },
    {
      "date": "2024-03-07",
      "open": "8.46",
      "high": "8.77",
      "low": "8.45",
      "close": "8.74",
      "volume": "33243200"
    },
    {
      "date": "2024-03-08",
      "open": "8.77",
      "high": "8.83",
      "low": "8.65",
      "close": "8.73",
      "volume": "19626490"
    },
    {
      "date": "2024-03-11",
      "open": "8.76",
      "high": "9.25",
      "low": "8.70",
      "close": "9.07",
      "volume": "36080210"
    },
    {
      "date": "2024-03-12",
      "open": "9.17",
      "high": "9.275",
      "low": "8.82",
      "close": "8.86",
      "volume": "26350750"
    },
    {
      "date": "2024-03-13",
      "open": "8.89",
      "high": "9.04",
      "low": "8.82",
      "close": "8.85",
      "volume": "20397040"
    },
    {
      "date": "2024-03-14",
      "open": "8.80",
      "high": "8.845",
      "low": "8.41",
      "close": "8.53",
      "volume": "26471600"
    },
    {
      "date": "2024-03-15",
      "open": "8.53",
      "high": "8.665",
      "low": "8.51",
      "close": "8.54",
      "volume": "50377880"
    },
    {
      "date": "2024-03-18",
      "open": "8.595",
      "high": "8.60",
      "low": "8.39",
      "close": "8.48",
      "volume": "29617540"
    },
    {
      "date": "2024-03-19",
      "open": "8.44",
      "high": "8.53",
      "low": "8.40",
      "close": "8.50",
      "volume": "18367260"
    },
    {
      "date": "2024-03-20",
      "open": "8.44",
      "high": "8.80",
      "low": "8.41",
      "close": "8.74",
      "volume": "23341890"
    },
    {
      "date": "2024-03-21",
      "open": "8.91",
      "high": "9.05",
      "low": "8.71",
      "close": "8.72",
      "volume": "46855560"
    },
    {
      "date": "2024-03-22",
      "open": "8.72",
      "high": "8.77",
      "low": "8.44",
      "close": "8.44",
      "volume": "28546180"
    },
    {
      "date": "2024-03-25",
      "open": "8.50",
      "high": "8.52",
      "low": "8.35",
      "close": "8.46",
      "volume": "28115570"
    },
    {
      "date": "2024-03-26",
      "open": "8.51",
      "high": "8.5295",
      "low": "8.27",
      "close": "8.38",
      "volume": "26997400"
    },
    {
      "date": "2024-03-27",
      "open": "8.43",
      "high": "8.66",
      "low": "8.43",
      "close": "8.64",
      "volume": "27785030"
    },
    {
      "date": "2024-03-28",
      "open": "8.66",
      "high": "8.77",
      "low": "8.63",
      "close": "8.73",
      "volume": "17557510"
    },
    {
      "date": "2024-04-01",
      "open": "8.80",
      "high": "8.80",
      "low": "8.60",
      "close": "8.79",
      "volume": "23075980"
    },
    {
      "date": "2024-04-02",
      "open": "8.58",
      "high": "8.675",
      "low": "8.37",
      "close": "8.48",
      "volume": "24729650"
    },
    {
      "date": "2024-04-03",
      "open": "8.52",
      "high": "8.78",
      "low": "8.41",
      "close": "8.73",
      "volume": "31416530"
    },
    {
      "date": "2024-04-04",
      "open": "8.725",
      "high": "8.85",
      "low": "8.425",
      "close": "8.44",
      "volume": "28770220"
    },
    {
      "date": "2024-04-05",
      "open": "8.40",
      "high": "8.48",
      "low": "8.16",
      "close": "8.32",
      "volume": "35236550"
    },
    {
      "date": "2024-04-08",
      "open": "8.31",
      "high": "8.57",
      "low": "8.27",
      "close": "8.52",
      "volume": "29683570"
    },
    {
      "date": "2024-04-09",
      "open": "8.52",
      "high": "8.84",
      "low": "8.505",
      "close": "8.69",
      "volume": "26280080"
    },
    {
      "date": "2024-04-10",
      "open": "8.48",
      "high": "8.52",
      "low": "8.22",
      "close": "8.32",
      "volume": "36508950"
    },
    {
      "date": "2024-04-11",
      "open": "8.37",
      "high": "8.58",
      "low": "8.21",
      "close": "8.54",
      "volume": "36373410"
    },
    {
      "date": "2024-04-12",
      "open": "8.43",
      "high": "8.50",
      "low": "8.32",
      "close": "8.34",
      "volume": "23431150"
    },
    {
      "date": "2024-04-15",
      "open": "8.38",
      "high": "8.52",
      "low": "8.35",
      "close": "8.36",
      "volume": "27258900"
    },
    {
      "date": "2024-04-16",
      "open": "8.33",
      "high": "8.34",
      "low": "8.0583",
      "close": "8.14",
      "volume": "33900580"
    },
    {
      "date": "2024-04-17",
      "open": "8.23",
      "high": "8.35",
      "low": "8.1725",
      "close": "8.23",
      "volume": "19760850"
    },
    {
      "date": "2024-04-18",
      "open": "8.25",
      "high": "8.39",
      "low": "8.19",
      "close": "8.31",
      "volume": "22111490"
    },
    {
      "date": "2024-04-19",
      "open": "8.33",
      "high": "8.50",
      "low": "8.29",
      "close": "8.40",
      "volume": "26352810"
    },
    {
      "date": "2024-04-22",
      "open": "8.44",
      "high": "8.49",
      "low": "8.305",
      "close": "8.47",
      "volume": "16314420"
    },
    {
      "date": "2024-04-23",
      "open": "8.32",
      "high": "8.63",
      "low": "8.27",
      "close": "8.44",
      "volume": "25151140"
    },
    {
      "date": "2024-04-24",
      "open": "8.35",
      "high": "8.40",
      "low": "8.26",
      "close": "8.38",
      "volume": "20324160"
    },
    {
      "date": "2024-04-25",
      "open": "8.28",
      "high": "8.3401",
      "low": "8.115",
      "close": "8.29",
      "volume": "24682140"
    },
    {
      "date": "2024-04-26",
      "open": "8.19",
      "high": "8.20",
      "low": "8.06",
      "close": "8.11",
      "volume": "19754360"
    },
    {
      "date": "2024-04-29",
      "open": "8.18",
      "high": "8.295",
      "low": "8.11",
      "close": "8.15",
      "volume": "17655390"
    },
    {
      "date": "2024-04-30",
      "open": "8.07",
      "high": "8.12",
      "low": "7.35",
      "close": "7.36",
      "volume": "83395810"
    },
    {
      "date": "2024-05-01",
      "open": "7.35",
      "high": "7.81",
      "low": "7.34",
      "close": "7.62",
      "volume": "43588110"
    },
    {
      "date": "2024-05-02",
      "open": "7.67",
      "high": "8.01",
      "low": "7.65",
      "close": "7.95",
      "volume": "36795750"
    },
    {
      "date": "2024-05-03",
      "open": "7.99",
      "high": "8.28",
      "low": "7.91",
      "close": "7.97",
      "volume": "35712310"
    },
    {
      "date": "2024-05-06",
      "open": "8.07",
      "high": "8.08",
      "low": "7.91",
      "close": "7.96",
      "volume": "29714170"
    },
    {
      "date": "2024-05-07",
      "open": "7.95",
      "high": "8.04",
      "low": "7.76",
      "close": "7.77",
      "volume": "25168880"
    },
    {
      "date": "2024-05-08",
      "open": "7.72",
      "high": "7.93",
      "low": "7.61",
      "close": "7.80",
      "volume": "30591530"
    },
    {
      "date": "2024-05-09",
      "open": "7.57",
      "high": "8.07",
      "low": "7.51",
      "close": "8.04",
      "volume": "52041430"
    },
    {
      "date": "2024-05-10",
      "open": "8.15",
      "high": "8.40",
      "low": "8.09",
      "close": "8.15",
      "volume": "35600500"
    },
    {
      "date": "2024-05-13",
      "open": "8.30",
      "high": "8.585",
      "low": "8.25",
      "close": "8.38",
      "volume": "28369390"
    },
    {
      "date": "2024-05-14",
      "open": "8.49",
      "high": "8.68",
      "low": "8.435",
      "close": "8.56",
      "volume": "30873740"
    },
    {
      "date": "2024-05-15",
      "open": "8.69",
      "high": "8.70",
      "low": "8.15",
      "close": "8.20",
      "volume": "33133110"
    },
    {
      "date": "2024-05-16",
      "open": "8.24",
      "high": "8.29",
      "low": "8.00",
      "close": "8.23",
      "volume": "25945220"
    },
    {
      "date": "2024-05-17",
      "open": "8.22",
      "high": "8.22",
      "low": "8.02",
      "close": "8.05",
      "volume": "21230750"
    },
    {
      "date": "2024-05-20",
      "open": "8.05",
      "high": "8.12",
      "low": "7.99",
      "close": "8.09",
      "volume": "18270910"
    },
    {
      "date": "2024-05-21",
      "open": "8.09",
      "high": "8.11",
      "low": "7.88",
      "close": "7.89",
      "volume": "37074630"
    },
    {
      "date": "2024-05-22",
      "open": "7.865",
      "high": "8.08",
      "low": "7.7502",
      "close": "8.06",
      "volume": "36801040"
    },
    {
      "date": "2024-05-23",
      "open": "8.06",
      "high": "8.07",
      "low": "7.68",
      "close": "7.70",
      "volume": "37917220"
    },
    {
      "date": "2024-05-24",
      "open": "7.74",
      "high": "7.78",
      "low": "7.63",
      "close": "7.725",
      "volume": "23370920"
    },
    {
      "date": "2024-05-28",
      "open": "7.73",
      "high": "7.905",
      "low": "7.64",
      "close": "7.87",
      "volume": "29957460"
    },
    {
      "date": "2024-05-29",
      "open": "7.75",
      "high": "7.87",
      "low": "7.62",
      "close": "7.66",
      "volume": "21184540"
    },
    {
      "date": "2024-05-30",
      "open": "7.69",
      "high": "8.13",
      "low": "7.61",
      "close": "8.08",
      "volume": "40553600"
    },
    {
      "date": "2024-05-31",
      "open": "8.16",
      "high": "8.575",
      "low": "8.105",
      "close": "8.24",
      "volume": "60338300"
    },
    {
      "date": "2024-06-03",
      "open": "8.46",
      "high": "8.545",
      "low": "8.22",
      "close": "8.33",
      "volume": "23507780"
    },
    {
      "date": "2024-06-04",
      "open": "8.29",
      "high": "8.38",
      "low": "8.18",
      "close": "8.24",
      "volume": "21686050"
    },
    {
      "date": "2024-06-05",
      "open": "8.27",
      "high": "8.37",
      "low": "8.08",
      "close": "8.30",
      "volume": "23190410"
    },
    {
      "date": "2024-06-06",
      "open": "8.24",
      "high": "8.58",
      "low": "8.17",
      "close": "8.34",
      "volume": "29863410"
    },
    {
      "date": "2024-06-07",
      "open": "8.22",
      "high": "8.33",
      "low": "8.16",
      "close": "8.27",
      "volume": "14029030"
    },
    {
      "date": "2024-06-10",
      "open": "8.20",
      "high": "8.26",
      "low": "8.05",
      "close": "8.12",
      "volume": "15619040"
    },
    {
      "date": "2024-06-11",
      "open": "8.06",
      "high": "8.19",
      "low": "7.97",
      "close": "8.04",
      "volume": "20703130"
    },
    {
      "date": "2024-06-12",
      "open": "8.18",
      "high": "8.27",
      "low": "7.75",
      "close": "7.81",
      "volume": "28802980"
    },
    {
      "date": "2024-06-13",
      "open": "7.77",
      "high": "7.785",
      "low": "7.27",
      "close": "7.29",
      "volume": "48602100"
    },
    {
      "date": "2024-06-14",
      "open": "7.29",
      "high": "7.385",
      "low": "7.21",
      "close": "7.24",
      "volume": "22879070"
    },
    {
      "date": "2024-06-17",
      "open": "7.22",
      "high": "7.24",
      "low": "7.11",
      "close": "7.16",
      "volume": "24107360"
    },
    {
      "date": "2024-06-18",
      "open": "7.14",
      "high": "7.27",
      "low": "6.96",
      "close": "6.99",
      "volume": "24310330"
    },
    {
      "date": "2024-06-20",
      "open": "6.99",
      "high": "7.16",
      "low": "6.94",
      "close": "7.04",
      "volume": "32441760"
    },
    {
      "date": "2024-06-21",
      "open": "7.08",
      "high": "7.26",
      "low": "7.04",
      "close": "7.18",
      "volume": "56623910"
    },
    {
      "date": "2024-06-24",
      "open": "7.20",
      "high": "7.37",
      "low": "7.08",
      "close": "7.31",
      "volume": "21739620"
    },
    {
      "date": "2024-06-25",
      "open": "7.23",
      "high": "7.26",
      "low": "7.10",
      "close": "7.24",
      "volume": "16322570"
    },
    {
      "date": "2024-06-26",
      "open": "7.17",
      "high": "7.27",
      "low": "7.13",
      "close": "7.25",
      "volume": "18858900"
    },
    {
      "date": "2024-06-27",
      "open": "7.25",
      "high": "7.37",
      "low": "7.20",
      "close": "7.35",
      "volume": "16337690"
    },
    {
      "date": "2024-06-28",
      "open": "7.40",
      "high": "7.50",
      "low": "7.34",
      "close": "7.44",
      "volume": "36956360"
    },
    {
      "date": "2024-07-01",
      "open": "7.435",
      "high": "7.455",
      "low": "7.08",
      "close": "7.10",
      "volume": "35145530"
    },
    {
      "date": "2024-07-02",
      "open": "7.11",
      "high": "7.275",
      "low": "7.10",
      "close": "7.20",
      "volume": "22237600"
    },
    {
      "date": "2024-07-03",
      "open": "7.29",
      "high": "7.448",
      "low": "7.20",
      "close": "7.23",
      "volume": "15706120"
    },
    {
      "date": "2024-07-05",
      "open": "7.20",
      "high": "7.22",
      "low": "7.07",
      "close": "7.21",
      "volume": "29115470"
    },
    {
      "date": "2024-07-08",
      "open": "7.27",
      "high": "7.29",
      "low": "7.08",
      "close": "7.11",
      "volume": "18507390"
    },
    {
      "date": "2024-07-09",
      "open": "7.10",
      "high": "7.36",
      "low": "6.98",
      "close": "7.34",
      "volume": "29197780"
    },
    {
      "date": "2024-07-10",
      "open": "7.32",
      "high": "7.3393",
      "low": "7.17",
      "close": "7.32",
      "volume": "20930730"
    },
    {
      "date": "2024-07-11",
      "open": "7.418",
      "high": "7.435",
      "low": "7.2701",
      "close": "7.38",
      "volume": "19721230"
    },
    {
      "date": "2024-07-12",
      "open": "7.43",
      "high": "7.51",
      "low": "7.37",
      "close": "7.40",
      "volume": "18025130"
    },
    {
      "date": "2024-07-15",
      "open": "7.34",
      "high": "7.45",
      "low": "7.21",
      "close": "7.42",
      "volume": "19098350"
    },
    {
      "date": "2024-07-16",
      "open": "7.38",
      "high": "7.98",
      "low": "7.38",
      "close": "7.98",
      "volume": "38634660"
    },
    {
      "date": "2024-07-17",
      "open": "7.925",
      "high": "8.36",
      "low": "7.92",
      "close": "8.32",
      "volume": "46205650"
    },
    {
      "date": "2024-07-18",
      "open": "8.76",
      "high": "8.90",
      "low": "8.51",
      "close": "8.52",
      "volume": "59338550"
    },
    {
      "date": "2024-07-19",
      "open": "8.50",
      "high": "8.77",
      "low": "8.38",
      "close": "8.67",
      "volume": "38058860"
    },
    {
      "date": "2024-07-22",
      "open": "8.65",
      "high": "8.67",
      "low": "8.2201",
      "close": "8.55",
      "volume": "26742490"
    },
    {
      "date": "2024-07-23",
      "open": "8.49",
      "high": "8.68",
      "low": "8.445",
      "close": "8.62",
      "volume": "19656040"
    },
    {
      "date": "2024-07-24",
      "open": "8.61",
      "high": "8.75",
      "low": "8.46",
      "close": "8.47",
      "volume": "23826920"
    },
    {
      "date": "2024-07-25",
      "open": "7.99",
      "high": "8.145",
      "low": "7.71",
      "close": "7.99",
      "volume": "31997900"
    },
    {
      "date": "2024-07-26",
      "open": "8.10",
      "high": "8.37",
      "low": "8.025",
      "close": "8.31",
      "volume": "22906850"
    },
    {
      "date": "2024-07-29",
      "open": "8.26",
      "high": "8.48",
      "low": "8.20",
      "close": "8.42",
      "volume": "19592890"
    },
    {
      "date": "2024-07-30",
      "open": "8.41",
      "high": "8.9357",
      "low": "8.365",
      "close": "8.78",
      "volume": "39421600"
    },
    {
      "date": "2024-07-31",
      "open": "8.80",
      "high": "8.85",
      "low": "8.55",
      "close": "8.65",
      "volume": "27937720"
    },
    {
      "date": "2024-08-01",
      "open": "8.60",
      "high": "8.64",
      "low": "8.25",
      "close": "8.38",
      "volume": "28857310"
    },
    {
      "date": "2024-08-02",
      "open": "8.32",
      "high": "8.495",
      "low": "8.095",
      "close": "8.27",
      "volume": "40691680"
    },
    {
      "date": "2024-08-05",
      "open": "7.86",
      "high": "8.0894",
      "low": "7.5902",
      "close": "7.88",
      "volume": "38970770"
    },
    {
      "date": "2024-08-06",
      "open": "7.87",
      "high": "7.88",
      "low": "7.39",
      "close": "7.57",
      "volume": "45303880"
    },
    {
      "date": "2024-08-07",
      "open": "7.705",
      "high": "7.87",
      "low": "7.66",
      "close": "7.71",
      "volume": "46913020"
    },
    {
      "date": "2024-08-08",
      "open": "6.76",
      "high": "7.21",
      "low": "6.73",
      "close": "7.02",
      "volume": "71263380"
    },
    {
      "date": "2024-08-09",
      "open": "7.04",
      "high": "7.12",
      "low": "6.91",
      "close": "7.025",
      "volume": "40966340"
    },
    {
      "date": "2024-08-12",
      "open": "6.94",
      "high": "6.98",
      "low": "6.66",
      "close": "6.71",
      "volume": "48832650"
    },
    {
      "date": "2024-08-13",
      "open": "6.67",
      "high": "7.13",
      "low": "6.64",
      "close": "7.06",
      "volume": "37431890"
    },
    {
      "date": "2024-08-14",
      "open": "7.01",
      "high": "7.02",
      "low": "6.85",
      "close": "6.96",
      "volume": "26052060"
    },
    {
      "date": "2024-08-15",
      "open": "7.02",
      "high": "7.28",
      "low": "6.99",
      "close": "7.24",
      "volume": "41894440"
    },
    {
      "date": "2024-08-16",
      "open": "7.28",
      "high": "7.45",
      "low": "7.27",
      "close": "7.41",
      "volume": "34364390"
    },
    {
      "date": "2024-08-19",
      "open": "7.44",
      "high": "7.64",
      "low": "7.36",
      "close": "7.63",
      "volume": "24775990"
    },
    {
      "date": "2024-08-20",
      "open": "7.60",
      "high": "7.82",
      "low": "7.535",
      "close": "7.77",
      "volume": "41412860"
    },
    {
      "date": "2024-08-21",
      "open": "7.80",
      "high": "7.82",
      "low": "7.565",
      "close": "7.68",
      "volume": "26271660"
    },
    {
      "date": "2024-08-22",
      "open": "7.70",
      "high": "7.72",
      "low": "7.49",
      "close": "7.50",
      "volume": "27670340"
    },
    {
      "date": "2024-08-23",
      "open": "7.60",
      "high": "8.075",
      "low": "7.545",
      "close": "8.05",
      "volume": "30980080"
    },
    {
      "date": "2024-08-26",
      "open": "8.10",
      "high": "8.44",
      "low": "8.09",
      "close": "8.23",
      "volume": "36074450"
    },
    {
      "date": "2024-08-27",
      "open": "8.20",
      "high": "8.23",
      "low": "7.88",
      "close": "8.11",
      "volume": "38342530"
    },
    {
      "date": "2024-08-28",
      "open": "8.12",
      "high": "8.125",
      "low": "7.94",
      "close": "7.97",
      "volume": "18690310"
    },
    {
      "date": "2024-08-29",
      "open": "8.05",
      "high": "8.07",
      "low": "7.71",
      "close": "7.73",
      "volume": "25703830"
    },
    {
      "date": "2024-08-30",
      "open": "7.77",
      "high": "7.86",
      "low": "7.68",
      "close": "7.84",
      "volume": "25025140"
    },
    {
      "date": "2024-09-03",
      "open": "7.80",
      "high": "7.88",
      "low": "7.34",
      "close": "7.36",
      "volume": "33731340"
    },
    {
      "date": "2024-09-04",
      "open": "7.395",
      "high": "7.565",
      "low": "7.31",
      "close": "7.32",
      "volume": "22090500"
    },
    {
      "date": "2024-09-05",
      "open": "7.37",
      "high": "7.57",
      "low": "7.22",
      "close": "7.42",
      "volume": "26926390"
    },
    {
      "date": "2024-09-06",
      "open": "7.42",
      "high": "7.61",
      "low": "7.08",
      "close": "7.22",
      "volume": "36949360"
    },
    {
      "date": "2024-09-09",
      "open": "7.26",
      "high": "7.42",
      "low": "7.02",
      "close": "7.30",
      "volume": "44331460"
    },
    {
      "date": "2024-09-10",
      "open": "7.30",
      "high": "7.30",
      "low": "6.91",
      "close": "7.02",
      "volume": "26361050"
    },
    {
      "date": "2024-09-11",
      "open": "6.995",
      "high": "7.00",
      "low": "6.78",
      "close": "6.94",
      "volume": "29339110"
    },
    {
      "date": "2024-09-12",
      "open": "7.14",
      "high": "7.716",
      "low": "7.08",
      "close": "7.66",
      "volume": "60853860"
    },
    {
      "date": "2024-09-13",
      "open": "7.76",
      "high": "8.50",
      "low": "7.75",
      "close": "8.49",
      "volume": "57716620"
    },
    {
      "date": "2024-09-16",
      "open": "8.50",
      "high": "8.68",
      "low": "8.40",
      "close": "8.56",
      "volume": "48518690"
    },
    {
      "date": "2024-09-17",
      "open": "8.67",
      "high": "8.85",
      "low": "8.36",
      "close": "8.45",
      "volume": "30153030"
    },
    {
      "date": "2024-09-18",
      "open": "8.49",
      "high": "8.79",
      "low": "8.40",
      "close": "8.42",
      "volume": "30047840"
    },
    {
      "date": "2024-09-19",
      "open": "8.615",
      "high": "8.745",
      "low": "8.314",
      "close": "8.40",
      "volume": "24456560"
    },
    {
      "date": "2024-09-20",
      "open": "8.30",
      "high": "8.41",
      "low": "8.19",
      "close": "8.24",
      "volume": "47442200"
    },
    {
      "date": "2024-09-23",
      "open": "8.19",
      "high": "8.22",
      "low": "8.01",
      "close": "8.16",
      "volume": "21694970"
    },
    {
      "date": "2024-09-24",
      "open": "8.17",
      "high": "8.35",
      "low": "8.11",
      "close": "8.32",
      "volume": "31808470"
    },
    {
      "date": "2024-09-25",
      "open": "8.26",
      "high": "8.34",
      "low": "8.13",
      "close": "8.19",
      "volume": "29708240"
    },
    {
      "date": "2024-09-26",
      "open": "8.24",
      "high": "8.49",
      "low": "8.15",
      "close": "8.30",
      "volume": "19551950"
    },
    {
      "date": "2024-09-27",
      "open": "8.38",
      "high": "8.49",
      "low": "8.2926",
      "close": "8.38",
      "volume": "22614580"
    },
    {
      "date": "2024-09-30",
      "open": "8.36",
      "high": "8.392",
      "low": "8.09",
      "close": "8.25",
      "volume": "23954570"
    },
    {
      "date": "2024-10-01",
      "open": "8.24",
      "high": "8.34",
      "low": "8.12",
      "close": "8.16",
      "volume": "25439300"
    },
    {
      "date": "2024-10-02",
      "open": "8.13",
      "high": "8.24",
      "low": "7.91",
      "close": "7.97",
      "volume": "24302230"
    },
    {
      "date": "2024-10-03",
      "open": "7.85",
      "high": "7.91",
      "low": "7.624",
      "close": "7.74",
      "volume": "30586810"
    },
    {
      "date": "2024-10-04",
      "open": "7.87",
      "high": "7.99",
      "low": "7.68",
      "close": "7.78",
      "volume": "21051970"
    },
    {
      "date": "2024-10-07",
      "open": "7.70",
      "high": "7.91",
      "low": "7.63",
      "close": "7.72",
      "volume": "20677550"
    },
    {
      "date": "2024-10-08",
      "open": "7.64",
      "high": "7.77",
      "low": "7.57",
      "close": "7.72",
      "volume": "21516450"
    },
    {
      "date": "2024-10-09",
      "open": "7.68",
      "high": "7.88",
      "low": "7.64",
      "close": "7.73",
      "volume": "15583690"
    },
    {
      "date": "2024-10-10",
      "open": "7.65",
      "high": "7.70",
      "low": "7.49",
      "close": "7.54",
      "volume": "21086730"
    },
    {
      "date": "2024-10-11",
      "open": "7.58",
      "high": "7.71",
      "low": "7.51",
      "close": "7.52",
      "volume": "19385650"
    },
    {
      "date": "2024-10-14",
      "open": "7.49",
      "high": "7.57",
      "low": "7.354",
      "close": "7.54",
      "volume": "19693550"
    },
    {
      "date": "2024-10-15",
      "open": "7.53",
      "high": "7.83",
      "low": "7.515",
      "close": "7.60",
      "volume": "25360740"
    },
    {
      "date": "2024-10-16",
      "open": "7.65",
      "high": "8.03",
      "low": "7.63",
      "close": "8.00",
      "volume": "24057980"
    },
    {
      "date": "2024-10-17",
      "open": "7.95",
      "high": "8.01",
      "low": "7.65",
      "close": "7.78",
      "volume": "27109030"
    },
    {
      "date": "2024-10-18",
      "open": "7.78",
      "high": "7.92",
      "low": "7.7413",
      "close": "7.82",
      "volume": "16790730"
    },
    {
      "date": "2024-10-21",
      "open": "7.70",
      "high": "7.873",
      "low": "7.52",
      "close": "7.55",
      "volume": "28057140"
    },
    {
      "date": "2024-10-22",
      "open": "7.55",
      "high": "7.63",
      "low": "7.52",
      "close": "7.53",
      "volume": "18291180"
    },
    {
      "date": "2024-10-23",
      "open": "7.51",
      "high": "7.545",
      "low": "7.25",
      "close": "7.33",
      "volume": "23369290"
    },
    {
      "date": "2024-10-24",
      "open": "7.35",
      "high": "7.595",
      "low": "7.35",
      "close": "7.52",
      "volume": "18620700"
    },
    {
      "date": "2024-10-25",
      "open": "7.59",
      "high": "7.785",
      "low": "7.55",
      "close": "7.60",
      "volume": "19081770"
    },
    {
      "date": "2024-10-28",
      "open": "7.675",
      "high": "7.77",
      "low": "7.575",
      "close": "7.61",
      "volume": "17452810"
    },
    {
      "date": "2024-10-29",
      "open": "7.53",
      "high": "7.705",
      "low": "7.49",
      "close": "7.55",
      "volume": "16873920"
    },
    {
      "date": "2024-10-30",
      "open": "7.52",
      "high": "7.84",
      "low": "7.50",
      "close": "7.77",
      "volume": "25756200"
    },
    {
      "date": "2024-10-31",
      "open": "7.95",
      "high": "8.35",
      "low": "7.85",
      "close": "8.13",
      "volume": "47646380"
    },
    {
      "date": "2024-11-01",
      "open": "8.03",
      "high": "8.24",
      "low": "7.98",
      "close": "8.23",
      "volume": "26744980"
    },
    {
      "date": "2024-11-04",
      "open": "8.24",
      "high": "8.408",
      "low": "8.015",
      "close": "8.17",
      "volume": "28957360"
    },
    {
      "date": "2024-11-05",
      "open": "8.15",
      "high": "8.25",
      "low": "8.03",
      "close": "8.21",
      "volume": "22988070"
    },
    {
      "date": "2024-11-06",
      "open": "8.525",
      "high": "8.59",
      "low": "8.33",
      "close": "8.38",
      "volume": "44114640"
    },
    {
      "date": "2024-11-07",
      "open": "9.02",
      "high": "9.80",
      "low": "8.83",
      "close": "9.37",
      "volume": "72314840"
    },
    {
      "date": "2024-11-08",
      "open": "9.32",
      "high": "9.33",
      "low": "8.855",
      "close": "9.18",
      "volume": "52663440"
    },
    {
      "date": "2024-11-11",
      "open": "9.22",
      "high": "9.545",
      "low": "9.1516",
      "close": "9.33",
      "volume": "39896820"
    },
    {
      "date": "2024-11-12",
      "open": "9.26",
      "high": "9.26",
      "low": "9.08",
      "close": "9.22",
      "volume": "35222440"
    },
    {
      "date": "2024-11-13",
      "open": "9.39",
      "high": "9.89",
      "low": "9.305",
      "close": "9.72",
      "volume": "46976900"
    },
    {
      "date": "2024-11-14",
      "open": "9.74",
      "high": "9.945",
      "low": "9.71",
      "close": "9.86",
      "volume": "33526940"
    },
    {
      "date": "2024-11-15",
      "open": "9.87",
      "high": "9.875",
      "low": "9.10",
      "close": "9.22",
      "volume": "37874620"
    },
    {
      "date": "2024-11-18",
      "open": "9.445",
      "high": "9.76",
      "low": "9.36",
      "close": "9.47",
      "volume": "32338060"
    },
    {
      "date": "2024-11-19",
      "open": "9.29",
      "high": "9.59",
      "low": "9.05",
      "close": "9.50",
      "volume": "32289280"
    },
    {
      "date": "2024-11-20",
      "open": "9.51",
      "high": "10.04",
      "low": "9.455",
      "close": "9.95",
      "volume": "43428430"
    },
    {
      "date": "2024-11-21",
      "open": "9.975",
      "high": "10.30",
      "low": "9.92",
      "close": "10.23",
      "volume": "38932170"
    },
    {
      "date": "2024-11-22",
      "open": "10.23",
      "high": "10.395",
      "low": "10.085",
      "close": "10.11",
      "volume": "27340500"
    },
    {
      "date": "2024-11-25",
      "open": "10.205",
      "high": "10.46",
      "low": "10.10",
      "close": "10.40",
      "volume": "40833570"
    },
    {
      "date": "2024-11-26",
      "open": "10.35",
      "high": "10.44",
      "low": "10.07",
      "close": "10.11",
      "volume": "27346620"
    },
    {
      "date": "2024-11-27",
      "open": "10.18",
      "high": "10.47",
      "low": "10.18",
      "close": "10.38",
      "volume": "26060090"
    },
    {
      "date": "2024-11-29",
      "open": "10.40",
      "high": "10.51",
      "low": "10.305",
      "close": "10.48",
      "volume": "11576770"
    },
    {
      "date": "2024-12-02",
      "open": "10.48",
      "high": "10.61",
      "low": "10.28",
      "close": "10.56",
      "volume": "25625780"
    },
    {
      "date": "2024-12-03",
      "open": "10.50",
      "high": "10.5975",
      "low": "10.37",
      "close": "10.55",
      "volume": "21156690"
    },
    {
      "date": "2024-12-04",
      "open": "10.51",
      "high": "10.70",
      "low": "10.44",
      "close": "10.65",
      "volume": "24335350"
    },
    {
      "date": "2024-12-05",
      "open": "10.63",
      "high": "10.83",
      "low": "10.6122",
      "close": "10.68",
      "volume": "24541950"
    },
    {
      "date": "2024-12-06",
      "open": "10.74",
      "high": "10.82",
      "low": "10.575",
      "close": "10.66",
      "volume": "20606950"
    },
    {
      "date": "2024-12-09",
      "open": "10.80",
      "high": "11.29",
      "low": "10.52",
      "close": "10.56",
      "volume": "46974920"
    },
    {
      "date": "2024-12-10",
      "open": "10.65",
      "high": "11.05",
      "low": "10.54",
      "close": "10.89",
      "volume": "29115000"
    },
    {
      "date": "2024-12-11",
      "open": "10.91",
      "high": "10.99",
      "low": "10.72",
      "close": "10.82",
      "volume": "24134490"
    },
    {
      "date": "2024-12-12",
      "open": "11.40",
      "high": "12.70",
      "low": "11.40",
      "close": "12.49",
      "volume": "84908790"
    },
    {
      "date": "2024-12-13",
      "open": "12.315",
      "high": "12.665",
      "low": "11.99",
      "close": "12.07",
      "volume": "36587810"
    },
    {
      "date": "2024-12-16",
      "open": "12.02",
      "high": "12.167",
      "low": "11.55",
      "close": "11.60",
      "volume": "30406340"
    },
    {
      "date": "2024-12-17",
      "open": "11.44",
      "high": "11.725",
      "low": "11.215",
      "close": "11.35",
      "volume": "33243620"
    },
    {
      "date": "2024-12-18",
      "open": "11.25",
      "high": "11.35",
      "low": "10.59",
      "close": "10.63",
      "volume": "36163230"
    },
    {
      "date": "2024-12-19",
      "open": "10.70",
      "high": "10.84",
      "low": "10.42",
      "close": "10.49",
      "volume": "30391980"
    },
    {
      "date": "2024-12-20",
      "open": "10.43",
      "high": "10.79",
      "low": "10.38",
      "close": "10.69",
      "volume": "52771190"
    },
    {
      "date": "2024-12-23",
      "open": "10.64",
      "high": "10.695",
      "low": "10.39",
      "close": "10.44",
      "volume": "17355430"
    },
    {
      "date": "2024-12-24",
      "open": "10.41",
      "high": "10.60",
      "low": "10.35",
      "close": "10.55",
      "volume": "8487132"
    },
    {
      "date": "2024-12-26",
      "open": "10.47",
      "high": "10.70",
      "low": "10.36",
      "close": "10.62",
      "volume": "13569740"
    },
    {
      "date": "2024-12-27",
      "open": "10.52",
      "high": "10.65",
      "low": "10.43",
      "close": "10.61",
      "volume": "16494390"
    },
    {
      "date": "2024-12-30",
      "open": "10.52",
      "high": "10.62",
      "low": "10.315",
      "close": "10.51",
      "volume": "17814800"
    },
    {
      "date": "2024-12-31",
      "open": "10.56",
      "high": "10.77",
      "low": "10.51",
      "close": "10.57",
      "volume": "20427410"
    },
    {
      "date": "2025-01-02",
      "open": "10.66",
      "high": "10.77",
      "low": "10.49",
      "close": "10.66",
      "volume": "27073680"
    },
    {
      "date": "2025-01-03",
      "open": "10.70",
      "high": "10.76",
      "low": "10.42",
      "close": "10.57",
      "volume": "17650600"
    },
    {
      "date": "2025-01-06",
      "open": "10.70",
      "high": "10.95",
      "low": "10.52",
      "close": "10.83",
      "volume": "35200600"
    },
    {
      "date": "2025-01-07",
      "open": "10.79",
      "high": "10.87",
      "low": "10.425",
      "close": "10.51",
      "volume": "27127300"
    },
    {
      "date": "2025-01-08",
      "open": "10.51",
      "high": "10.52",
      "low": "9.88",
      "close": "10.06",
      "volume": "32849890"
    },
    {
      "date": "2025-01-10",
      "open": "9.85",
      "high": "9.86",
      "low": "9.47",
      "close": "9.70",
      "volume": "33329580"
    },
    {
      "date": "2025-01-13",
      "open": "9.655",
      "high": "9.92",
      "low": "9.585",
      "close": "9.84",
      "volume": "27065030"
    },
    {
      "date": "2025-01-14",
      "open": "9.95",
      "high": "10.03",
      "low": "9.72",
      "close": "9.73",
      "volume": "29281260"
    },
    {
      "date": "2025-01-15",
      "open": "10.02",
      "high": "10.05",
      "low": "9.73",
      "close": "9.79",
      "volume": "25539670"
    },
    {
      "date": "2025-01-16",
      "open": "9.70",
      "high": "9.73",
      "low": "9.45",
      "close": "9.47",
      "volume": "20727440"
    },
    {
      "date": "2025-01-17",
      "open": "9.63",
      "high": "9.69",
      "low": "9.50",
      "close": "9.52",
      "volume": "19899560"
    },
    {
      "date": "2025-01-21",
      "open": "9.75",
      "high": "9.925",
      "low": "9.72",
      "close": "9.77",
      "volume": "25865650"
    },
    {
      "date": "2025-01-22",
      "open": "9.77",
      "high": "10.07",
      "low": "9.73",
      "close": "10.05",
      "volume": "32349900"
    },
    {
      "date": "2025-01-23",
      "open": "10.05",
      "high": "10.29",
      "low": "10.04",
      "close": "10.28",
      "volume": "27570580"
    },
    {
      "date": "2025-01-24",
      "open": "10.34",
      "high": "10.40",
      "low": "10.16",
      "close": "10.25",
      "volume": "20389530"
    },
    {
      "date": "2025-01-27",
      "open": "10.10",
      "high": "10.555",
      "low": "10.09",
      "close": "10.49",
      "volume": "27477550"
    },
    {
      "date": "2025-01-28",
      "open": "10.47",
      "high": "10.47",
      "low": "10.15",
      "close": "10.25",
      "volume": "23483390"
    },
    {
      "date": "2025-01-29",
      "open": "10.36",
      "high": "10.60",
      "low": "10.32",
      "close": "10.43",
      "volume": "22595180"
    },
    {
      "date": "2025-01-30",
      "open": "10.629",
      "high": "10.69",
      "low": "10.395",
      "close": "10.62",
      "volume": "24757430"
    },
    {
      "date": "2025-01-31",
      "open": "10.51",
      "high": "10.84",
      "low": "10.355",
      "close": "10.44",
      "volume": "33329650"
    },
    {
      "date": "2025-02-03",
      "open": "10.24",
      "high": "10.255",
      "low": "9.9348",
      "close": "10.16",
      "volume": "27127410"
    },
    {
      "date": "2025-02-04",
      "open": "10.14",
      "high": "10.28",
      "low": "9.97",
      "close": "10.06",
      "volume": "22142900"
    },
    {
      "date": "2025-02-05",
      "open": "10.07",
      "high": "10.20",
      "low": "9.94",
      "close": "10.19",
      "volume": "22030180"
    },
    {
      "date": "2025-02-06",
      "open": "10.31",
      "high": "10.35",
      "low": "9.96",
      "close": "10.20",
      "volume": "24431500"
    },
    {
      "date": "2025-02-07",
      "open": "10.29",
      "high": "10.42",
      "low": "10.13",
      "close": "10.16",
      "volume": "22038710"
    },
    {
      "date": "2025-02-10",
      "open": "10.235",
      "high": "10.33",
      "low": "9.96",
      "close": "9.98",
      "volume": "25188980"
    },
    {
      "date": "2025-02-11",
      "open": "9.83",
      "high": "9.96",
      "low": "9.78",
      "close": "9.85",
      "volume": "27458060"
    },
    {
      "date": "2025-02-12",
      "open": "9.74",
      "high": "9.955",
      "low": "9.71",
      "close": "9.82",
      "volume": "17511930"
    },
    {
      "date": "2025-02-13",
      "open": "9.865",
      "high": "10.22",
      "low": "9.82",
      "close": "10.205",
      "volume": "28205510"
    },
    {
      "date": "2025-02-14",
      "open": "10.32",
      "high": "10.395",
      "low": "10.13",
      "close": "10.34",
      "volume": "22465990"
    },
    {
      "date": "2025-02-18",
      "open": "10.34",
      "high": "10.73",
      "low": "10.18",
      "close": "10.62",
      "volume": "32611480"
    },
    {
      "date": "2025-02-19",
      "open": "10.645",
      "high": "10.98",
      "low": "10.52",
      "close": "10.89",
      "volume": "36269900"
    },
    {
      "date": "2025-02-20",
      "open": "10.96",
      "high": "11.1087",
      "low": "10.80",
      "close": "11.04",
      "volume": "29539070"
    },
    {
      "date": "2025-02-21",
      "open": "11.165",
      "high": "11.205",
      "low": "10.70",
      "close": "10.78",
      "volume": "35887560"
    },
    {
      "date": "2025-02-24",
      "open": "10.90",
      "high": "11.22",
      "low": "10.67",
      "close": "11.09",
      "volume": "48784280"
    },
    {
      "date": "2025-02-25",
      "open": "11.16",
      "high": "11.18",
      "low": "10.68",
      "close": "10.69",
      "volume": "43318710"
    },
    {
      "date": "2025-02-26",
      "open": "10.65",
      "high": "10.90",
      "low": "10.43",
      "close": "10.50",
      "volume": "56183910"
    },
    {
      "date": "2025-02-27",
      "open": "11.28",
      "high": "11.90",
      "low": "10.99",
      "close": "11.00",
      "volume": "98432070"
    },
    {
      "date": "2025-02-28",
      "open": "11.07",
      "high": "11.64",
      "low": "10.77",
      "close": "11.46",
      "volume": "74121770"
    },
    {
      "date": "2025-03-03",
      "open": "11.41",
      "high": "11.67",
      "low": "10.925",
      "close": "11.02",
      "volume": "50490460"
    },
    {
      "date": "2025-03-04",
      "open": "11.18",
      "high": "11.45",
      "low": "10.87",
      "close": "11.32",
      "volume": "45824800"
    },
    {
      "date": "2025-03-05",
      "open": "11.33",
      "high": "11.5199",
      "low": "10.99",
      "close": "11.43",
      "volume": "40448130"
    },
    {
      "date": "2025-03-06",
      "open": "11.28",
      "high": "11.315",
      "low": "10.70",
      "close": "10.70",
      "volume": "46739320"
    },
    {
      "date": "2025-03-07",
      "open": "10.74",
      "high": "11.25",
      "low": "10.60",
      "close": "11.07",
      "volume": "49421410"
    },
    {
      "date": "2025-03-10",
      "open": "11.00",
      "high": "11.09",
      "low": "10.48",
      "close": "10.59",
      "volume": "39093470"
    },
    {
      "date": "2025-03-11",
      "open": "10.61",
      "high": "10.70",
      "low": "10.19",
      "close": "10.37",
      "volume": "50764930"
    },
    {
      "date": "2025-03-12",
      "open": "10.38",
      "high": "10.60",
      "low": "10.13",
      "close": "10.42",
      "volume": "36779620"
    },
    {
      "date": "2025-03-13",
      "open": "10.345",
      "high": "10.455",
      "low": "9.89",
      "close": "9.89",
      "volume": "43328180"
    },
    {
      "date": "2025-03-14",
      "open": "10.05",
      "high": "10.38",
      "low": "10.01",
      "close": "10.19",
      "volume": "27637200"
    },
    {
      "date": "2025-03-17",
      "open": "10.20",
      "high": "10.55",
      "low": "10.125",
      "close": "10.48",
      "volume": "23966010"
    },
    {
      "date": "2025-03-18",
      "open": "10.48",
      "high": "10.48",
      "low": "10.28",
      "close": "10.39",
      "volume": "33426920"
    },
    {
      "date": "2025-03-19",
      "open": "10.43",
      "high": "11.01",
      "low": "10.40",
      "close": "10.92",
      "volume": "36585930"
    },
    {
      "date": "2025-03-20",
      "open": "10.80",
      "high": "10.8832",
      "low": "10.61",
      "close": "10.65",
      "volume": "26374260"
    },
    {
      "date": "2025-03-21",
      "open": "10.56",
      "high": "10.79",
      "low": "10.45",
      "close": "10.74",
      "volume": "55499140"
    },
    {
      "date": "2025-03-24",
      "open": "10.94",
      "high": "11.04",
      "low": "10.53",
      "close": "10.97",
      "volume": "43662410"
    },
    {
      "date": "2025-03-25",
      "open": "11.00",
      "high": "11.035",
      "low": "10.84",
      "close": "10.98",
      "volume": "37144350"
    },
    {
      "date": "2025-03-26",
      "open": "10.95",
      "high": "11.1956",
      "low": "10.90",
      "close": "11.03",
      "volume": "32257630"
    },
    {
      "date": "2025-03-27",
      "open": "11.01",
      "high": "11.185",
      "low": "10.91",
      "close": "11.01",
      "volume": "54215940"
    },
    {
      "date": "2025-03-28",
      "open": "11.03",
      "high": "11.08",
      "low": "10.29",
      "close": "10.37",
      "volume": "52599010"
    },
    {
      "date": "2025-03-31",
      "open": "10.31",
      "high": "10.805",
      "low": "10.04",
      "close": "10.73",
      "volume": "75700090"
    },
    {
      "date": "2025-04-01",
      "open": "10.79",
      "high": "11.15",
      "low": "10.14",
      "close": "10.21",
      "volume": "42217070"
    },
    {
      "date": "2025-04-02",
      "open": "10.05",
      "high": "10.61",
      "low": "10.02",
      "close": "10.56",
      "volume": "37025720"
    },
    {
      "date": "2025-04-03",
      "open": "10.03",
      "high": "10.136",
      "low": "9.115",
      "close": "9.16",
      "volume": "52884550"
    },
    {
      "date": "2025-04-04",
      "open": "8.85",
      "high": "8.86",
      "low": "8.03",
      "close": "8.07",
      "volume": "57367610"
    },
    {
      "date": "2025-04-07",
      "open": "7.80",
      "high": "8.785",
      "low": "7.65",
      "close": "8.09",
      "volume": "58591530"
    },
    {
      "date": "2025-04-08",
      "open": "8.32",
      "high": "8.47",
      "low": "7.61",
      "close": "7.69",
      "volume": "48084190"
    },
    {
      "date": "2025-04-09",
      "open": "7.57",
      "high": "9.50",
      "low": "7.52",
      "close": "9.26",
      "volume": "74775330"
    },
    {
      "date": "2025-04-10",
      "open": "8.90",
      "high": "8.96",
      "low": "7.79",
      "close": "8.10",
      "volume": "61845120"
    },
    {
      "date": "2025-04-11",
      "open": "8.12",
      "high": "8.14",
      "low": "7.61",
      "close": "7.97",
      "volume": "36414780"
    },
    {
      "date": "2025-04-14",
      "open": "8.10",
      "high": "8.33",
      "low": "7.985",
      "close": "8.02",
      "volume": "38009060"
    },
    {
      "date": "2025-04-15",
      "open": "8.02",
      "high": "8.32",
      "low": "7.98",
      "close": "8.25",
      "volume": "38578300"
    },
    {
      "date": "2025-04-16",
      "open": "8.275",
      "high": "8.34",
      "low": "7.77",
      "close": "7.92",
      "volume": "49152260"
    },
    {
      "date": "2025-04-17",
      "open": "8.01",
      "high": "8.19",
      "low": "7.95",
      "close": "8.11",
      "volume": "31300750"
    },
    {
      "date": "2025-04-21",
      "open": "8.06",
      "high": "8.11",
      "low": "7.75",
      "close": "7.94",
      "volume": "27148760"
    },
    {
      "date": "2025-04-22",
      "open": "8.055",
      "high": "8.125",
      "low": "7.915",
      "close": "7.95",
      "volume": "42184510"
    },
    {
      "date": "2025-04-23",
      "open": "8.32",
      "high": "8.78",
      "low": "8.285",
      "close": "8.33",
      "volume": "57586510"
    },
    {
      "date": "2025-04-24",
      "open": "8.32",
      "high": "8.64",
      "low": "8.2629",
      "close": "8.50",
      "volume": "30082690"
    },
    {
      "date": "2025-04-25",
      "open": "8.50",
      "high": "8.655",
      "low": "8.43",
      "close": "8.59",
      "volume": "24513700"
    },
    {
      "date": "2025-04-28",
      "open": "8.59",
      "high": "8.88",
      "low": "8.53",
      "close": "8.70",
      "volume": "37596750"
    },
    {
      "date": "2025-04-29",
      "open": "8.645",
      "high": "8.835",
      "low": "8.595",
      "close": "8.77",
      "volume": "25474120"
    },
    {
      "date": "2025-04-30",
      "open": "8.64",
      "high": "8.70",
      "low": "8.2809",
      "close": "8.67",
      "volume": "40878730"
    },
    {
      "date": "2025-05-01",
      "open": "8.685",
      "high": "8.699",
      "low": "8.31",
      "close": "8.43",
      "volume": "45438490"
    },
    {
      "date": "2025-05-02",
      "open": "8.52",
      "high": "8.67",
      "low": "8.43",
      "close": "8.54",
      "volume": "31725510"
    },
    {
      "date": "2025-05-05",
      "open": "8.175",
      "high": "8.53",
      "low": "8.075",
      "close": "8.37",
      "volume": "42739690"
    },
    {
      "date": "2025-05-06",
      "open": "8.182",
      "high": "8.46",
      "low": "8.13",
      "close": "8.43",
      "volume": "38438720"
    },
    {
      "date": "2025-05-07",
      "open": "8.50",
      "high": "8.65",
      "low": "8.4349",
      "close": "8.56",
      "volume": "52292330"
    },
    {
      "date": "2025-05-08",
      "open": "8.16",
      "high": "9.30",
      "low": "8.06",
      "close": "9.01",
      "volume": "69402580"
    },
    {
      "date": "2025-05-09",
      "open": "9.01",
      "high": "9.29",
      "low": "8.91",
      "close": "9.07",
      "volume": "30000500"
    },
    {
      "date": "2025-05-12",
      "open": "9.55",
      "high": "9.785",
      "low": "9.20",
      "close": "9.23",
      "volume": "47028760"
    },
    {
      "date": "2025-05-13",
      "open": "9.28",
      "high": "9.345",
      "low": "9.14",
      "close": "9.18",
      "volume": "35665550"
    },
    {
      "date": "2025-05-14",
      "open": "9.12",
      "high": "9.21",
      "low": "9.02",
      "close": "9.21",
      "volume": "32979580"
    },
    {
      "date": "2025-05-15",
      "open": "9.11",
      "high": "9.25",
      "low": "9.05",
      "close": "9.14",
      "volume": "24005530"
    },
    {
      "date": "2025-05-16",
      "open": "9.135",
      "high": "9.19",
      "low": "8.82",
      "close": "9.16",
      "volume": "33118830"
    },
    {
      "date": "2025-05-19",
      "open": "9.03",
      "high": "9.07",
      "low": "8.84",
      "close": "9.05",
      "volume": "33356260"
    },
    {
      "date": "2025-05-20",
      "open": "9.05",
      "high": "9.34",
      "low": "8.98",
      "close": "9.23",
      "volume": "38319710"
    },
    {
      "date": "2025-05-21",
      "open": "9.10",
      "high": "9.18",
      "low": "8.88",
      "close": "8.95",
      "volume": "46832000"
    },
    {
      "date": "2025-05-22",
      "open": "8.945",
      "high": "9.06",
      "low": "8.83",
      "close": "9.02",
      "volume": "28787820"
    },
    {
      "date": "2025-05-23",
      "open": "8.85",
      "high": "9.05",
      "low": "8.84",
      "close": "9.00",
      "volume": "21961590"
    },
    {
      "date": "2025-05-27",
      "open": "9.219",
      "high": "9.64",
      "low": "9.15",
      "close": "9.55",
      "volume": "31726420"
    },
    {
      "date": "2025-05-28",
      "open": "9.54",
      "high": "10.13",
      "low": "9.48",
      "close": "10.02",
      "volume": "59164120"
    },
    {
      "date": "2025-05-29",
      "open": "10.18",
      "high": "10.19",
      "low": "9.7501",
      "close": "10.04",
      "volume": "44033810"
    },
    {
      "date": "2025-05-30",
      "open": "10.02",
      "high": "10.02",
      "low": "9.66",
      "close": "9.97",
      "volume": "52970650"
    },
    {
      "date": "2025-06-02",
      "open": "9.925",
      "high": "10.015",
      "low": "9.75",
      "close": "10.00",
      "volume": "46464720"
    },
    {
      "date": "2025-06-03",
      "open": "9.97",
      "high": "10.10",
      "low": "9.74",
      "close": "9.94",
      "volume": "31616240"
    },
    {
      "date": "2025-06-04",
      "open": "9.95",
      "high": "10.0099",
      "low": "9.69",
      "close": "9.79",
      "volume": "34162240"
    },
    {
      "date": "2025-06-05",
      "open": "9.79",
      "high": "10.055",
      "low": "9.62",
      "close": "9.65",
      "volume": "44358610"
    },
    {
      "date": "2025-06-06",
      "open": "9.81",
      "high": "10.03",
      "low": "9.7701",
      "close": "9.82",
      "volume": "30034500"
    },
    {
      "date": "2025-06-09",
      "open": "10.62",
      "high": "11.10",
      "low": "9.38",
      "close": "9.53",
      "volume": "155057800"
    },
    {
      "date": "2025-06-10",
      "open": "9.545",
      "high": "10.12",
      "low": "9.11",
      "close": "10.01",
      "volume": "71415740"
    },
    {
      "date": "2025-06-11",
      "open": "10.16",
      "high": "10.545",
      "low": "10.12",
      "close": "10.51",
      "volume": "52112100"
    },
    {
      "date": "2025-06-12",
      "open": "10.51",
      "high": "10.89",
      "low": "10.13",
      "close": "10.16",
      "volume": "58726240"
    },
    {
      "date": "2025-06-13",
      "open": "10.085",
      "high": "10.28",
      "low": "9.98",
      "close": "10.03",
      "volume": "39383830"
    },
    {
      "date": "2025-06-16",
      "open": "10.14",
      "high": "10.795",
      "low": "10.04",
      "close": "10.76",
      "volume": "46714420"
    },
    {
      "date": "2025-06-17",
      "open": "10.75",
      "high": "10.82",
      "low": "10.33",
      "close": "10.58",
      "volume": "46816570"
    },
    {
      "date": "2025-06-18",
      "open": "10.58",
      "high": "10.7496",
      "low": "10.42",
      "close": "10.57",
      "volume": "45179680"
    },
    {
      "date": "2025-06-20",
      "open": "10.73",
      "high": "11.06",
      "low": "10.39",
      "close": "10.52",
      "volume": "106521700"
    },
    {
      "date": "2025-06-23",
      "open": "10.45",
      "high": "10.71",
      "low": "10.27",
      "close": "10.68",
      "volume": "41873530"
    },
    {
      "date": "2025-06-24",
      "open": "10.785",
      "high": "11.10",
      "low": "10.75",
      "close": "10.90",
      "volume": "67034400"
    },
    {
      "date": "2025-06-25",
      "open": "10.895",
      "high": "11.05",
      "low": "10.83",
      "close": "10.87",
      "volume": "42934910"
    },
    {
      "date": "2025-06-26",
      "open": "10.89",
      "high": "11.21",
      "low": "10.75",
      "close": "11.15",
      "volume": "72764470"
    },
    {
      "date": "2025-06-27",
      "open": "11.17",
      "high": "11.72",
      "low": "11.17",
      "close": "11.30",
      "volume": "86182530"
    },
    {
      "date": "2025-06-30",
      "open": "11.41",
      "high": "11.63",
      "low": "11.29",
      "close": "11.46",
      "volume": "43999010"
    },
    {
      "date": "2025-07-01",
      "open": "10.95",
      "high": "11.02",
      "low": "10.78",
      "close": "10.94",
      "volume": "88003030"
    },
    {
      "date": "2025-07-02",
      "open": "11.00",
      "high": "11.16",
      "low": "10.96",
      "close": "11.12",
      "volume": "48630010"
    },
    {
      "date": "2025-07-03",
      "open": "11.135",
      "high": "11.31",
      "low": "11.115",
      "close": "11.22",
      "volume": "24154260"
    },
    {
      "date": "2025-07-07",
      "open": "11.14",
      "high": "11.29",
      "low": "10.985",
      "close": "11.02",
      "volume": "38309270"
    },
    {
      "date": "2025-07-08",
      "open": "11.08",
      "high": "11.42",
      "low": "11.04",
      "close": "11.41",
      "volume": "73452760"
    },
    {
      "date": "2025-07-09",
      "open": "11.45",
      "high": "11.78",
      "low": "11.43",
      "close": "11.49",
      "volume": "54777330"
    },
    {
      "date": "2025-07-10",
      "open": "11.49",
      "high": "11.74",
      "low": "11.445",
      "close": "11.65",
      "volume": "42464020"
    },
    {
      "date": "2025-07-11",
      "open": "11.565",
      "high": "11.76",
      "low": "11.46",
      "close": "11.73",
      "volume": "70361100"
    },
    {
      "date": "2025-07-14",
      "open": "11.73",
      "high": "12.08",
      "low": "11.705",
      "close": "12.01",
      "volume": "61484170"
    },
    {
      "date": "2025-07-15",
      "open": "12.01",
      "high": "12.30",
      "low": "12.00",
      "close": "12.03",
      "volume": "94535840"
    },
    {
      "date": "2025-07-16",
      "open": "12.10",
      "high": "12.65",
      "low": "12.035",
      "close": "12.58",
      "volume": "105446400"
    },
    {
      "date": "2025-07-17",
      "open": "12.59",
      "high": "13.04",
      "low": "12.515",
      "close": "12.84",
      "volume": "125223100"
    },
    {
      "date": "2025-07-18",
      "open": "12.97",
      "high": "12.99",
      "low": "12.57",
      "close": "12.75",
      "volume": "117779100"
    },
    {
      "date": "2025-07-21",
      "open": "12.83",
      "high": "12.89",
      "low": "12.66",
      "close": "12.80",
      "volume": "62754180"
    },
    {
      "date": "2025-07-22",
      "open": "12.80",
      "high": "13.02",
      "low": "12.765",
      "close": "12.85",
      "volume": "89947640"
    },
    {
      "date": "2025-07-23",
      "open": "12.90",
      "high": "13.39",
      "low": "12.85",
      "close": "13.31",
      "volume": "102963000"
    },
    {
      "date": "2025-07-24",
      "open": "13.25",
      "high": "13.68",
      "low": "13.23",
      "close": "13.50",
      "volume": "127485000"
    },
    {
      "date": "2025-07-25",
      "open": "13.52",
      "high": "13.58",
      "low": "13.21",
      "close": "13.49",
      "volume": "74365450"
    },
    {
      "date": "2025-07-28",
      "open": "13.54",
      "high": "13.865",
      "low": "13.49",
      "close": "13.70",
      "volume": "97026470"
    },
    {
      "date": "2025-07-29",
      "open": "13.76",
      "high": "13.76",
      "low": "13.05",
      "close": "13.12",
      "volume": "67560140"
    },
    {
      "date": "2025-07-30",
      "open": "13.10",
      "high": "13.47",
      "low": "13.07",
      "close": "13.26",
      "volume": "52330030"
    },
    {
      "date": "2025-07-31",
      "open": "13.20",
      "high": "13.29",
      "low": "13.02",
      "close": "13.17",
      "volume": "55441980"
    },
    {
      "date": "2025-08-01",
      "open": "13.04",
      "high": "13.055",
      "low": "12.57",
      "close": "12.87",
      "volume": "59364140"
    },
    {
      "date": "2025-08-04",
      "open": "12.90",
      "high": "13.01",
      "low": "12.62",
      "close": "12.80",
      "volume": "65206780"
    },
    {
      "date": "2025-08-05",
      "open": "12.89",
      "high": "12.91",
      "low": "12.465",
      "close": "12.72",
      "volume": "48416910"
    },
    {
      "date": "2025-08-06",
      "open": "12.80",
      "high": "12.96",
      "low": "12.755",
      "close": "12.79",
      "volume": "48742820"
    },
    {
      "date": "2025-08-07",
      "open": "13.15",
      "high": "13.23",
      "low": "11.76",
      "close": "11.86",
      "volume": "57823240"
    },
    {
      "date": "2025-08-08",
      "open": "11.86",
      "high": "11.977",
      "low": "10.90",
      "close": "10.91",
      "volume": "62188490"
    },
    {
      "date": "2025-08-11",
      "open": "10.94",
      "high": "10.9885",
      "low": "10.76",
      "close": "10.78",
      "volume": "39455900"
    },
    {
      "date": "2025-08-12",
      "open": "10.81",
      "high": "11.30",
      "low": "10.79",
      "close": "11.22",
      "volume": "48495880"
    },
    {
      "date": "2025-08-13",
      "open": "11.32",
      "high": "12.23",
      "low": "11.28",
      "close": "12.05",
      "volume": "60173760"
    },
    {
      "date": "2025-08-14",
      "open": "11.87",
      "high": "12.17",
      "low": "11.73",
      "close": "11.78",
      "volume": "53621190"
    },
    {
      "date": "2025-08-15",
      "open": "11.85",
      "high": "11.99",
      "low": "11.75",
      "close": "11.85",
      "volume": "40664430"
    },
    {
      "date": "2025-08-18",
      "open": "11.811",
      "high": "11.87",
      "low": "11.63",
      "close": "11.82",
      "volume": "34917950"
    },
    {
      "date": "2025-08-19",
      "open": "11.77",
      "high": "11.8099",
      "low": "11.49",
      "close": "11.56",
      "volume": "30434110"
    },
    {
      "date": "2025-08-20",
      "open": "11.525",
      "high": "11.62",
      "low": "11.28",
      "close": "11.54",
      "volume": "36145670"
    },
    {
      "date": "2025-08-21",
      "open": "11.42",
      "high": "11.61",
      "low": "11.36",
      "close": "11.585",
      "volume": "38567000"
    },
    {
      "date": "2025-08-22",
      "open": "11.67",
      "high": "12.08",
      "low": "11.60",
      "close": "12.05",
      "volume": "49576180"
    },
    {
      "date": "2025-08-25",
      "open": "12.00",
      "high": "12.09",
      "low": "11.88",
      "close": "12.04",
      "volume": "32012440"
    },
    {
      "date": "2025-08-26",
      "open": "12.01",
      "high": "12.09",
      "low": "11.73",
      "close": "11.80",
      "volume": "57919120"
    },
    {
      "date": "2025-08-27",
      "open": "11.84",
      "high": "12.17",
      "low": "11.81",
      "close": "12.15",
      "volume": "45262840"
    },
    {
      "date": "2025-08-28",
      "open": "12.19",
      "high": "12.26",
      "low": "12.02",
      "close": "12.055",
      "volume": "30641400"
    },
    {
      "date": "2025-08-29",
      "open": "12.00",
      "high": "12.04",
      "low": "11.47",
      "close": "11.64",
      "volume": "60192650"
    },
    {
      "date": "2025-09-02",
      "open": "11.30",
      "high": "11.65",
      "low": "11.25",
      "close": "11.62",
      "volume": "51592020"
    },
    {
      "date": "2025-09-03",
      "open": "11.57",
      "high": "12.03",
      "low": "11.445",
      "close": "11.92",
      "volume": "74541860"
    },
    {
      "date": "2025-09-04",
      "open": "11.98",
      "high": "11.98",
      "low": "11.54",
      "close": "11.77",
      "volume": "66231280"
    },
    {
      "date": "2025-09-05",
      "open": "11.77",
      "high": "12.18",
      "low": "11.77",
      "close": "12.11",
      "volume": "63866900"
    },
    {
      "date": "2025-09-08",
      "open": "12.14",
      "high": "12.38",
      "low": "11.915",
      "close": "12.35",
      "volume": "60182560"
    },
    {
      "date": "2025-09-09",
      "open": "12.335",
      "high": "12.48",
      "low": "12.18",
      "close": "12.26",
      "volume": "43324170"
    },
    {
      "date": "2025-09-10",
      "open": "12.245",
      "high": "12.57",
      "low": "12.00",
      "close": "12.54",
      "volume": "59956190"
    },
    {
      "date": "2025-09-11",
      "open": "12.585",
      "high": "17.2398",
      "low": "12.565",
      "close": "16.17",
      "volume": "298443300"
    },
    {
      "date": "2025-09-12",
      "open": "17.53",
      "high": "19.33",
      "low": "17.22",
      "close": "18.87",
      "volume": "286212700"
    },
    {
      "date": "2025-09-15",
      "open": "18.765",
      "high": "19.595",
      "low": "18.41",
      "close": "19.46",
      "volume": "106766000"
    },
    {
      "date": "2025-09-16",
      "open": "18.775",
      "high": "18.93",
      "low": "17.61",
      "close": "18.25",
      "volume": "85406870"
    },
    {
      "date": "2025-09-17",
      "open": "18.08",
      "high": "18.36",
      "low": "17.57",
      "close": "17.99",
      "volume": "50370700"
    },
    {
      "date": "2025-09-18",
      "open": "17.86",
      "high": "18.765",
      "low": "17.5838",
      "close": "18.70",
      "volume": "51455100"
    },
    {
      "date": "2025-09-19",
      "open": "18.70",
      "high": "19.49",
      "low": "17.9752",
      "close": "19.33",
      "volume": "168257000"
    },
    {
      "date": "2025-09-22",
      "open": "19.275",
      "high": "19.695",
      "low": "18.8302",
      "close": "19.61",
      "volume": "55393620"
    },
    {
      "date": "2025-09-23",
      "open": "19.64",
      "high": "20.1193",
      "low": "19.43",
      "close": "19.56",
      "volume": "48635890"
    },
    {
      "date": "2025-09-24",
      "open": "19.52",
      "high": "19.845",
      "low": "19.18",
      "close": "19.82",
      "volume": "43356710"
    },
    {
      "date": "2025-09-25",
      "open": "19.62",
      "high": "20.24",
      "low": "19.50",
      "close": "19.78",
      "volume": "41453630"
    },
    {
      "date": "2025-09-26",
      "open": "19.34",
      "high": "19.945",
      "low": "19.34",
      "close": "19.51",
      "volume": "42079430"
    },
    {
      "date": "2025-09-29",
      "open": "19.485",
      "high": "19.743",
      "low": "18.83",
      "close": "18.865",
      "volume": "41545430"
    },
    {
      "date": "2025-09-30",
      "open": "18.94",
      "high": "19.62",
      "low": "18.77",
      "close": "19.53",
      "volume": "56747930"
    },
    {
      "date": "2025-10-01",
      "open": "19.53",
      "high": "19.715",
      "low": "19.20",
      "close": "19.35",
      "volume": "24467340"
    },
    {
      "date": "2025-10-02",
      "open": "19.33",
      "high": "19.35",
      "low": "19.04",
      "close": "19.24",
      "volume": "21959250"
    },
    {
      "date": "2025-10-03",
      "open": "19.378",
      "high": "19.61",
      "low": "18.83",
      "close": "18.99",
      "volume": "22570410"
    },
    {
      "date": "2025-10-06",
      "open": "19.03",
      "high": "19.18",
      "low": "18.88",
      "close": "19.08",
      "volume": "17522630"
    },
    {
      "date": "2025-10-07",
      "open": "19.02",
      "high": "19.09",
      "low": "18.48",
      "close": "18.60",
      "volume": "18875000"
    },
    {
      "date": "2025-10-08",
      "open": "18.73",
      "high": "19.47",
      "low": "17.68",
      "close": "17.89",
      "volume": "45894690"
    },
    {
      "date": "2025-10-09",
      "open": "17.84",
      "high": "18.25",
      "low": "17.25",
      "close": "17.67",
      "volume": "35429720"
    },
    {
      "date": "2025-10-10",
      "open": "17.72",
      "high": "18.51",
      "low": "17.075",
      "close": "17.10",
      "volume": "44142710"
    },
    {
      "date": "2025-10-13",
      "open": "17.995",
      "high": "18.10",
      "low": "17.66",
      "close": "17.78",
      "volume": "25900630"
    },
    {
      "date": "2025-10-14",
      "open": "17.33",
      "high": "18.17",
      "low": "17.33",
      "close": "17.98",
      "volume": "19789230"
    },
    {
      "date": "2025-10-15",
      "open": "18.43",
      "high": "18.76",
      "low": "18.21",
      "close": "18.45",
      "volume": "20987820"
    },
    {
      "date": "2025-10-16",
      "open": "18.63",
      "high": "18.645",
      "low": "18.055",
      "close": "18.29",
      "volume": "15391040"
    },
    {
      "date": "2025-10-17",
      "open": "18.21",
      "high": "18.60",
      "low": "18.17",
      "close": "18.19",
      "volume": "21258780"
    },
    {
      "date": "2025-10-20",
      "open": "18.46",
      "high": "18.50",
      "low": "17.995",
      "close": "18.32",
      "volume": "23995290"
    },
    {
      "date": "2025-10-21",
      "open": "19.68",
      "high": "20.58",
      "low": "19.55",
      "close": "20.33",
      "volume": "71364480"
    },
    {
      "date": "2025-10-22",
      "open": "20.68",
      "high": "21.22",
      "low": "20.20",
      "close": "20.53",
      "volume": "52225310"
    },
    {
      "date": "2025-10-23",
      "open": "21.00",
      "high": "21.56",
      "low": "20.83",
      "close": "21.25",
      "volume": "31796930"
    },
    {
      "date": "2025-10-24",
      "open": "21.37",
      "high": "21.57",
      "low": "21.01",
      "close": "21.15",
      "volume": "24584190"
    },
    {
      "date": "2025-10-27",
      "open": "21.05",
      "high": "21.44",
      "low": "20.86",
      "close": "21.04",
      "volume": "24011710"
    },
    {
      "date": "2025-10-28",
      "open": "21.37",
      "high": "21.37",
      "low": "20.82",
      "close": "20.99",
      "volume": "25825170"
    },
    {
      "date": "2025-10-29",
      "open": "20.92",
      "high": "21.74",
      "low": "20.82",
      "close": "21.34",
      "volume": "32713000"
    },
    {
      "date": "2025-10-30",
      "open": "21.465",
      "high": "21.84",
      "low": "21.36",
      "close": "21.62",
      "volume": "35748860"
    },
    {
      "date": "2025-10-31",
      "open": "22.135",
      "high": "22.5602",
      "low": "21.97",
      "close": "22.45",
      "volume": "43732860"
    },
    {
      "date": "2025-11-03",
      "open": "22.50",
      "high": "22.55",
      "low": "21.9707",
      "close": "22.29",
      "volume": "42063150"
    },
    {
      "date": "2025-11-04",
      "open": "22.14",
      "high": "22.62",
      "low": "22.01",
      "close": "22.60",
      "volume": "42236820"
    },
    {
      "date": "2025-11-05",
      "open": "22.55",
      "high": "23.06",
      "low": "22.35",
      "close": "22.76",
      "volume": "45354440"
    },
    {
      "date": "2025-11-06",
      "open": "22.57",
      "high": "23.02",
      "low": "22.305",
      "close": "22.42",
      "volume": "48559230"
    },
    {
      "date": "2025-11-07",
      "open": "22.43",
      "high": "22.98",
      "low": "22.255",
      "close": "22.67",
      "volume": "30905490"
    },
    {
      "date": "2025-11-10",
      "open": "22.71",
      "high": "23.02",
      "low": "22.44",
      "close": "22.98",
      "volume": "30461700"
    },
    {
      "date": "2025-11-11",
      "open": "22.95",
      "high": "23.19",
      "low": "22.7643",
      "close": "23.05",
      "volume": "18926720"
    },
    {
      "date": "2025-11-12",
      "open": "23.00",
      "high": "23.05",
      "low": "22.11",
      "close": "22.19",
      "volume": "25310090"
    },
    {
      "date": "2025-11-13",
      "open": "22.13",
      "high": "22.495",
      "low": "21.87",
      "close": "22.14",
      "volume": "31904200"
    },
    {
      "date": "2025-11-14",
      "open": "22.75",
      "high": "23.19",
      "low": "22.53",
      "close": "23.03",
      "volume": "54192840"
    },
    {
      "date": "2025-11-17",
      "open": "23.03",
      "high": "23.15",
      "low": "22.335",
      "close": "22.74",
      "volume": "36814260"
    },
    {
      "date": "2025-11-18",
      "open": "22.74",
      "high": "24.19",
      "low": "22.58",
      "close": "23.69",
      "volume": "60510130"
    },
    {
      "date": "2025-11-19",
      "open": "23.65",
      "high": "24.01",
      "low": "22.785",
      "close": "23.09",
      "volume": "47882190"
    },
    {
      "date": "2025-11-20",
      "open": "23.38",
      "high": "24.01",
      "low": "22.74",
      "close": "22.88",
      "volume": "46807530"
    },
    {
      "date": "2025-11-21",
      "open": "23.00",
      "high": "23.58",
      "low": "22.88",
      "close": "23.17",
      "volume": "38256250"
    },
    {
      "date": "2025-11-24",
      "open": "22.945",
      "high": "23.3198",
      "low": "22.62",
      "close": "22.86",
      "volume": "50601160"
    },
    {
      "date": "2025-11-25",
      "open": "22.85",
      "high": "23.58",
      "low": "22.585",
      "close": "22.96",
      "volume": "31113350"
    },
    {
      "date": "2025-11-26",
      "open": "23.165",
      "high": "23.91",
      "low": "23.165",
      "close": "23.88",
      "volume": "40581550"
    },
    {
      "date": "2025-11-28",
      "open": "23.795",
      "high": "24.20",
      "low": "23.65",
      "close": "24.00",
      "volume": "19985530"
    },
    {
      "date": "2025-12-01",
      "open": "23.815",
      "high": "24.12",
      "low": "23.64",
      "close": "23.87",
      "volume": "36016920"
    },
    {
      "date": "2025-12-02",
      "open": "24.25",
      "high": "24.755",
      "low": "24.03",
      "close": "24.53",
      "volume": "46583770"
    },
    {
      "date": "2025-12-03",
      "open": "24.24",
      "high": "24.74",
      "low": "24.10",
      "close": "24.57",
      "volume": "22786510"
    },
    {
      "date": "2025-12-04",
      "open": "24.165",
      "high": "24.57",
      "low": "24.045",
      "close": "24.54",
      "volume": "38315610"
    },
    {
      "date": "2025-12-05",
      "open": "25.45",
      "high": "26.10",
      "low": "24.98",
      "close": "26.08",
      "volume": "198872300"
    },
    {
      "date": "2025-12-08",
      "open": "27.64",
      "high": "28.165",
      "low": "26.84",
      "close": "27.23",
      "volume": "167058200"
    },
    {
      "date": "2025-12-09",
      "open": "27.46",
      "high": "28.34",
      "low": "27.37",
      "close": "28.26",
      "volume": "106789400"
    },
    {
      "date": "2025-12-10",
      "open": "28.975",
      "high": "29.81",
      "low": "28.855",
      "close": "29.53",
      "volume": "103651300"
    },
    {
      "date": "2025-12-11",
      "open": "29.44",
      "high": "29.72",
      "low": "29.35",
      "close": "29.49",
      "volume": "43468350"
    },
    {
      "date": "2025-12-12",
      "open": "29.88",
      "high": "30.00",
      "low": "29.75",
      "close": "29.98",
      "volume": "45678440"
    },
    {
      "date": "2025-12-15",
      "open": "29.835",
      "high": "29.92",
      "low": "29.50",
      "close": "29.71",
      "volume": "53940460"
    },
    {
      "date": "2025-12-16",
      "open": "29.46",
      "high": "29.51",
      "low": "28.71",
      "close": "28.90",
      "volume": "85661490"
    },
    {
      "date": "2025-12-17",
      "open": "28.552",
      "high": "28.85",
      "low": "28.19",
      "close": "28.21",
      "volume": "70350810"
    },
    {
      "date": "2025-12-18",
      "open": "28.35",
      "high": "28.38",
      "low": "27.405",
      "close": "27.61",
      "volume": "67719590"
    },
    {
      "date": "2025-12-19",
      "open": "27.80",
      "high": "28.50",
      "low": "27.58",
      "close": "27.77",
      "volume": "136466100"
    },
    {
      "date": "2025-12-22",
      "open": "28.845",
      "high": "28.98",
      "low": "28.47",
      "close": "28.75",
      "volume": "45999490"
    },
    {
      "date": "2025-12-23",
      "open": "28.755",
      "high": "29.27",
      "low": "28.732",
      "close": "29.15",
      "volume": "49960460"
    },
    {
      "date": "2025-12-24",
      "open": "29.00",
      "high": "29.33",
      "low": "29.00",
      "close": "29.23",
      "volume": "17273110"
    },
    {
      "date": "2025-12-26",
      "open": "28.63",
      "high": "28.925",
      "low": "28.62",
      "close": "28.80",
      "volume": "26961290"
    },
    {
      "date": "2025-12-29",
      "open": "28.795",
      "high": "29.095",
      "low": "28.70",
      "close": "28.79",
      "volume": "21391990"
    },
    {
      "date": "2025-12-30",
      "open": "28.72",
      "high": "29.03",
      "low": "28.71",
      "close": "28.94",
      "volume": "17728390"
    },
    {
      "date": "2025-12-31",
      "open": "28.77",
      "high": "28.96",
      "low": "28.72",
      "close": "28.82",
      "volume": "11944450"
    },
    {
      "date": "2026-01-02",
      "open": "28.79",
      "high": "28.85",
      "low": "28.4125",
      "close": "28.51",
      "volume": "27761750"
    },
    {
      "date": "2026-01-05",
      "open": "28.555",
      "high": "28.92",
      "low": "28.435",
      "close": "28.53",
      "volume": "26513990"
    },
    {
      "date": "2026-01-06",
      "open": "28.50",
      "high": "28.58",
      "low": "28.35",
      "close": "28.47",
      "volume": "18278570"
    },
    {
      "date": "2026-01-07",
      "open": "28.29",
      "high": "28.77",
      "low": "28.22",
      "close": "28.59",
      "volume": "24586650"
    },
    {
      "date": "2026-01-08",
      "open": "28.46",
      "high": "28.51",
      "low": "28.05",
      "close": "28.32",
      "volume": "22673290"
    },
    {
      "date": "2026-01-09",
      "open": "28.315",
      "high": "29.04",
      "low": "28.29",
      "close": "28.885",
      "volume": "37766560"
    },
    {
      "date": "2026-01-12",
      "open": "28.48",
      "high": "28.6799",
      "low": "28.25",
      "close": "28.40",
      "volume": "21925130"
    },
    {
      "date": "2026-01-13",
      "open": "28.30",
      "high": "29.50",
      "low": "28.26",
      "close": "28.86",
      "volume": "31100520"
    },
    {
      "date": "2026-01-14",
      "open": "29.005",
      "high": "29.20",
      "low": "28.58",
      "close": "28.63",
      "volume": "29095980"
    },
    {
      "date": "2026-01-15",
      "open": "28.71",
      "high": "28.854",
      "low": "28.40",
      "close": "28.49",
      "volume": "23194450"
    },
    {
      "date": "2026-01-16",
      "open": "28.64",
      "high": "28.78",
      "low": "28.50",
      "close": "28.58",
      "volume": "27279520"
    },
    {
      "date": "2026-01-20",
      "open": "28.48",
      "high": "28.835",
      "low": "28.07",
      "close": "28.24",
      "volume": "31171940"
    },
    {
      "date": "2026-01-21",
      "open": "28.32",
      "high": "28.72",
      "low": "28.20",
      "close": "28.53",
      "volume": "22103960"
    },
    {
      "date": "2026-01-22",
      "open": "28.50",
      "high": "28.695",
      "low": "28.33",
      "close": "28.36",
      "volume": "11295240"
    },
    {
      "date": "2026-01-23",
      "open": "28.26",
      "high": "28.605",
      "low": "28.25",
      "close": "28.58",
      "volume": "19187980"
    },
    {
      "date": "2026-01-26",
      "open": "28.46",
      "high": "28.52",
      "low": "28.20",
      "close": "28.24",
      "volume": "18891790"
    },
    {
      "date": "2026-01-27",
      "open": "28.245",
      "high": "28.31",
      "low": "28.06",
      "close": "28.07",
      "volume": "21571860"
    },
    {
      "date": "2026-01-28",
      "open": "28.09",
      "high": "28.275",
      "low": "27.92",
      "close": "27.98",
      "volume": "17167020"
    },
    {
      "date": "2026-01-29",
      "open": "28.19",
      "high": "28.25",
      "low": "27.56",
      "close": "27.60",
      "volume": "29227180"
    },
    {
      "date": "2026-01-30",
      "open": "27.55",
      "high": "27.785",
      "low": "27.355",
      "close": "27.54",
      "volume": "24238630"
    },
    {
      "date": "2026-02-02",
      "open": "27.52",
      "high": "27.87",
      "low": "27.49",
      "close": "27.52",
      "volume": "20979160"
    },
    {
      "date": "2026-02-03",
      "open": "27.505",
      "high": "27.62",
      "low": "27.02",
      "close": "27.19",
      "volume": "17516090"
    },
    {
      "date": "2026-02-04",
      "open": "27.20",
      "high": "27.26",
      "low": "26.86",
      "close": "27.03",
      "volume": "27564720"
    },
    {
      "date": "2026-02-05",
      "open": "27.06",
      "high": "27.12",
      "low": "26.61",
      "close": "26.76",
      "volume": "29457380"
    },
    {
      "date": "2026-02-06",
      "open": "26.90",
      "high": "27.48",
      "low": "26.845",
      "close": "27.36",
      "volume": "33623720"
    },
    {
      "date": "2026-02-09",
      "open": "27.34",
      "high": "27.42",
      "low": "27.05",
      "close": "27.21",
      "volume": "16493480"
    },
    {
      "date": "2026-02-10",
      "open": "27.68",
      "high": "27.97",
      "low": "27.445",
      "close": "27.80",
      "volume": "35199050"
    },
    {
      "date": "2026-02-11",
      "open": "28.01",
      "high": "28.28",
      "low": "27.825",
      "close": "27.99",
      "volume": "22494830"
    },
    {
      "date": "2026-02-12",
      "open": "28.13",
      "high": "28.18",
      "low": "27.61",
      "close": "28.11",
      "volume": "24763560"
    },
    {
      "date": "2026-02-13",
      "open": "28.07",
      "high": "28.175",
      "low": "27.90",
      "close": "27.99",
      "volume": "13200910"
    },
    {
      "date": "2026-02-17",
      "open": "28.685",
      "high": "29.01",
      "low": "28.57",
      "close": "28.75",
      "volume": "31951440"
    },
    {
      "date": "2026-02-18",
      "open": "28.86",
      "high": "28.965",
      "low": "28.59",
      "close": "28.79",
      "volume": "19347580"
    },
    {
      "date": "2026-02-19",
      "open": "28.585",
      "high": "29.19",
      "low": "28.505",
      "close": "28.53",
      "volume": "23920950"
    },
    {
      "date": "2026-02-20",
      "open": "28.69",
      "high": "28.78",
      "low": "28.52",
      "close": "28.75",
      "volume": "19879070"
    },
    {
      "date": "2026-02-23",
      "open": "28.82",
      "high": "28.99",
      "low": "28.74",
      "close": "28.92",
      "volume": "13040150"
    },
    {
      "date": "2026-02-24",
      "open": "29.00",
      "high": "29.20",
      "low": "28.925",
      "close": "29.15",
      "volume": "27447460"
    },
    {
      "date": "2026-02-25",
      "open": "29.04",
      "high": "29.10",
      "low": "28.85",
      "close": "28.90",
      "volume": "22322720"
    },
    {
      "date": "2026-02-26",
      "open": "28.79",
      "high": "29.005",
      "low": "28.755",
      "close": "28.80",
      "volume": "19997620"
    },
    {
      "date": "2026-02-27",
      "open": "28.39",
      "high": "28.40",
      "low": "28.12",
      "close": "28.17",
      "volume": "68764340"
    },
    {
      "date": "2026-03-02",
      "open": "28.01",
      "high": "28.50",
      "low": "28.01",
      "close": "28.50",
      "volume": "39787960"
    },
    {
      "date": "2026-03-03",
      "open": "28.30",
      "high": "28.4594",
      "low": "28.17",
      "close": "28.20",
      "volume": "30850310"
    },
    {
      "date": "2026-03-04",
      "open": "28.14",
      "high": "28.19",
      "low": "27.93",
      "close": "27.95",
      "volume": "37695910"
    },
    {
      "date": "2026-03-05",
      "open": "27.90",
      "high": "28.00",
      "low": "27.81",
      "close": "28.00",
      "volume": "25042280"
    },
    {
      "date": "2026-03-06",
      "open": "27.76",
      "high": "27.99",
      "low": "27.67",
      "close": "27.95",
      "volume": "23266610"
    },
    {
      "date": "2026-03-09",
      "open": "27.85",
      "high": "27.935",
      "low": "27.71",
      "close": "27.75",
      "volume": "24402690"
    },
    {
      "date": "2026-03-10",
      "open": "27.74",
      "high": "27.95",
      "low": "27.69",
      "close": "27.76",
      "volume": "18009140"
    },
    {
      "date": "2026-03-11",
      "open": "27.76",
      "high": "27.925",
      "low": "27.745",
      "close": "27.81",
      "volume": "21258570"
    },
    {
      "date": "2026-03-12",
      "open": "27.71",
      "high": "27.81",
      "low": "27.40",
      "close": "27.43",
      "volume": "23863380"
    },
    {
      "date": "2026-03-13",
      "open": "27.49",
      "high": "27.52",
      "low": "27.02",
      "close": "27.14",
      "volume": "26623770"
    },
    {
      "date": "2026-03-16",
      "open": "27.28",
      "high": "27.56",
      "low": "27.19",
      "close": "27.51",
      "volume": "29756200"
    },
    {
      "date": "2026-03-17",
      "open": "27.34",
      "high": "27.80",
      "low": "27.34",
      "close": "27.64",
      "volume": "23256640"
    },
    {
      "date": "2026-03-18",
      "open": "27.42",
      "high": "27.78",
      "low": "27.22",
      "close": "27.35",
      "volume": "36512620"
    },
    {
      "date": "2026-03-19",
      "open": "27.355",
      "high": "27.695",
      "low": "27.29",
      "close": "27.63",
      "volume": "27478100"
    },
    {
      "date": "2026-03-20",
      "open": "27.59",
      "high": "27.6758",
      "low": "27.3301",
      "close": "27.42",
      "volume": "52492760"
    },
    {
      "date": "2026-03-23",
      "open": "27.74",
      "high": "27.74",
      "low": "27.365",
      "close": "27.40",
      "volume": "29999910"
    },
    {
      "date": "2026-03-24",
      "open": "27.35",
      "high": "27.44",
      "low": "27.25",
      "close": "27.28",
      "volume": "29087570"
    },
    {
      "date": "2026-03-25",
      "open": "27.28",
      "high": "27.29",
      "low": "27.12",
      "close": "27.22",
      "volume": "26247240"
    },
    {
      "date": "2026-03-26",
      "open": "27.16",
      "high": "27.22",
      "low": "27.07",
      "close": "27.07",
      "volume": "25750710"
    },
    {
      "date": "2026-03-27",
      "open": "27.09",
      "high": "27.14",
      "low": "26.86",
      "close": "27.07",
      "volume": "22482590"
    },
    {
      "date": "2026-03-30",
      "open": "27.14",
      "high": "27.17",
      "low": "27.00",
      "close": "27.09",
      "volume": "25401640"
    },
    {
      "date": "2026-03-31",
      "open": "27.17",
      "high": "27.49",
      "low": "27.08",
      "close": "27.46",
      "volume": "39795620"
    },
    {
      "date": "2026-04-01",
      "open": "27.31",
      "high": "27.76",
      "low": "27.281",
      "close": "27.49",
      "volume": "30772170"
    },
    {
      "date": "2026-04-02",
      "open": "27.34",
      "high": "27.435",
      "low": "27.29",
      "close": "27.32",
      "volume": "16930560"
    },
    {
      "date": "2026-04-06",
      "open": "27.35",
      "high": "27.495",
      "low": "27.3101",
      "close": "27.41",
      "volume": "22129360"
    },
    {
      "date": "2026-04-07",
      "open": "27.35",
      "high": "27.42",
      "low": "27.34",
      "close": "27.37",
      "volume": "16394200"
    },
    {
      "date": "2026-04-08",
      "open": "27.50",
      "high": "27.57",
      "low": "27.48",
      "close": "27.55",
      "volume": "18978880"
    },
    {
      "date": "2026-04-09",
      "open": "27.495",
      "high": "27.56",
      "low": "27.475",
      "close": "27.53",
      "volume": "22034970"
    },
    {
      "date": "2026-04-10",
      "open": "27.55",
      "high": "27.57",
      "low": "27.42",
      "close": "27.44",
      "volume": "15937170"
    },
    {
      "date": "2026-04-13",
      "open": "27.40",
      "high": "27.45",
      "low": "27.31",
      "close": "27.39",
      "volume": "16003720"
    },
    {
      "date": "2026-04-14",
      "open": "27.33",
      "high": "27.38",
      "low": "27.305",
      "close": "27.37",
      "volume": "20567890"
    },
    {
      "date": "2026-04-15",
      "open": "27.32",
      "high": "27.35",
      "low": "27.19",
      "close": "27.20",
      "volume": "18238230"
    },
    {
      "date": "2026-04-16",
      "open": "27.21",
      "high": "27.425",
      "low": "27.20",
      "close": "27.39",
      "volume": "23430680"
    },
    {
      "date": "2026-04-17",
      "open": "27.39",
      "high": "27.57",
      "low": "27.34",
      "close": "27.47",
      "volume": "27561610"
    },
    {
      "date": "2026-04-20",
      "open": "27.415",
      "high": "27.59",
      "low": "27.36",
      "close": "27.42",
      "volume": "14846080"
    },
    {
      "date": "2026-04-21",
      "open": "27.41",
      "high": "27.45",
      "low": "27.27",
      "close": "27.31",
      "volume": "24608620"
    },
    {
      "date": "2026-04-22",
      "open": "27.35",
      "high": "27.38",
      "low": "27.27",
      "close": "27.33",
      "volume": "18982030"
    },
    {
      "date": "2026-04-23",
      "open": "27.42",
      "high": "27.45",
      "low": "26.90",
      "close": "26.90",
      "volume": "20606230"
    },
    {
      "date": "2026-04-24",
      "open": "26.965",
      "high": "27.18",
      "low": "26.915",
      "close": "27.07",
      "volume": "20779290"
    },
    {
      "date": "2026-04-27",
      "open": "27.025",
      "high": "27.075",
      "low": "26.82",
      "close": "26.82",
      "volume": "16254980"
    },
    {
      "date": "2026-04-28",
      "open": "26.97",
      "high": "26.98",
      "low": "26.60",
      "close": "26.95",
      "volume": "15386160"
    },
    {
      "date": "2026-04-29",
      "open": "27.165",
      "high": "27.20",
      "low": "26.99",
      "close": "27.05",
      "volume": "12493550"
    },
    {
      "date": "2026-04-30",
      "open": "26.991",
      "high": "27.15",
      "low": "26.875",
      "close": "27.05",
      "volume": "13577230"
    },
    {
      "date": "2026-05-01",
      "open": "27.01",
      "high": "27.20",
      "low": "26.95",
      "close": "26.97",
      "volume": "11487490"
    },
    {
      "date": "2026-05-04",
      "open": "26.94",
      "high": "27.035",
      "low": "26.885",
      "close": "26.96",
      "volume": "7063913"
    },
    {
      "date": "2026-05-05",
      "open": "26.93",
      "high": "27.25",
      "low": "26.85",
      "close": "27.22",
      "volume": "16893900"
    },
    {
      "date": "2026-05-06",
      "open": "27.155",
      "high": "27.365",
      "low": "27.10",
      "close": "27.20",
      "volume": "21831570"
    },
    {
      "date": "2026-05-07",
      "open": "27.152",
      "high": "27.295",
      "low": "27.06",
      "close": "27.12",
      "volume": "18148950"
    },
    {
      "date": "2026-05-08",
      "open": "27.09",
      "high": "27.24",
      "low": "27.08",
      "close": "27.11",
      "volume": "12508780"
    },
    {
      "date": "2026-05-11",
      "open": "27.07",
      "high": "27.28",
      "low": "27.05",
      "close": "27.24",
      "volume": "16541150"
    },
    {
      "date": "2026-05-12",
      "open": "27.20",
      "high": "27.255",
      "low": "27.12",
      "close": "27.20",
      "volume": "16447310"
    },
    {
      "date": "2026-05-13",
      "open": "27.15",
      "high": "27.305",
      "low": "27.09",
      "close": "27.25",
      "volume": "21012980"
    },
    {
      "date": "2026-05-14",
      "open": "27.26",
      "high": "27.26",
      "low": "27.10",
      "close": "27.12",
      "volume": "18222960"
    },
    {
      "date": "2026-05-15",
      "open": "27.12",
      "high": "27.14",
      "low": "26.94",
      "close": "26.98",
      "volume": "18542310"
    },
    {
      "date": "2026-05-18",
      "open": "26.976",
      "high": "27.125",
      "low": "26.92",
      "close": "27.10",
      "volume": "13552620"
    },
    {
      "date": "2026-05-19",
      "open": "27.01",
      "high": "27.24",
      "low": "27.01",
      "close": "27.09",
      "volume": "9800721"
    },
    {
      "date": "2026-05-20",
      "open": "27.115",
      "high": "27.44",
      "low": "27.07",
      "close": "27.42",
      "volume": "17101780"
    },
    {
      "date": "2026-05-21",
      "open": "27.42",
      "high": "27.43",
      "low": "27.05",
      "close": "27.10",
      "volume": "15192660"
    },
    {
      "date": "2026-05-22",
      "open": "27.145",
      "high": "27.19",
      "low": "26.86",
      "close": "27.03",
      "volume": "19347600"
    },
    {
      "date": "2026-05-26",
      "open": "27.00",
      "high": "27.04",
      "low": "26.90",
      "close": "27.00",
      "volume": "23877020"
    },
    {
      "date": "2026-05-27",
      "open": "27.03",
      "high": "27.385",
      "low": "27.02",
      "close": "27.14",
      "volume": "20490210"
    },
    {
      "date": "2026-05-28",
      "open": "27.125",
      "high": "27.15",
      "low": "26.97",
      "close": "27.04",
      "volume": "22837050"
    },
    {
      "date": "2026-05-29",
      "open": "27.00",
      "high": "27.095",
      "low": "26.90",
      "close": "27.01",
      "volume": "26623310"
    },
    {
      "date": "2026-06-01",
      "open": "26.945",
      "high": "27.32",
      "low": "26.945",
      "close": "27.25",
      "volume": "21496730"
    },
    {
      "date": "2026-06-02",
      "open": "27.21",
      "high": "27.36",
      "low": "27.13",
      "close": "27.18",
      "volume": "19093420"
    },
    {
      "date": "2026-06-03",
      "open": "27.135",
      "high": "27.215",
      "low": "27.00",
      "close": "27.00",
      "volume": "16753450"
    },
    {
      "date": "2026-06-04",
      "open": "27.09",
      "high": "27.13",
      "low": "26.90",
      "close": "27.00",
      "volume": "14441420"
    },
    {
      "date": "2026-06-05",
      "open": "27.00",
      "high": "27.01",
      "low": "25.91",
      "close": "26.24",
      "volume": "49422920"
    },
    {
      "date": "2026-06-08",
      "open": "26.30",
      "high": "26.80",
      "low": "26.11",
      "close": "26.47",
      "volume": "33553010"
    },
    {
      "date": "2026-06-09",
      "open": "26.47",
      "high": "26.795",
      "low": "26.39",
      "close": "26.56",
      "volume": "26633510"
    },
    {
      "date": "2026-06-10",
      "open": "26.63",
      "high": "26.65",
      "low": "26.21",
      "close": "26.23",
      "volume": "13867200"
    },
    {
      "date": "2026-06-11",
      "open": "26.27",
      "high": "26.87",
      "low": "26.18",
      "close": "26.86",
      "volume": "19293670"
    },
    {
      "date": "2026-06-12",
      "open": "26.783",
      "high": "27.04",
      "low": "26.515",
      "close": "26.98",
      "volume": "16192990"
    },
    {
      "date": "2026-06-15",
      "open": "27.105",
      "high": "27.30",
      "low": "26.80",
      "close": "26.83",
      "volume": "30819040"
    },
    {
      "date": "2026-06-16",
      "open": "26.90",
      "high": "26.92",
      "low": "26.505",
      "close": "26.60",
      "volume": "22974510"
    },
    {
      "date": "2026-06-17",
      "open": "26.47",
      "high": "26.565",
      "low": "26.20",
      "close": "26.24",
      "volume": "18894800"
    },
    {
      "date": "2026-06-18",
      "open": "26.24",
      "high": "26.54",
      "low": "26.135",
      "close": "26.20",
      "volume": "43702180"
    },
    {
      "date": "2026-06-22",
      "open": "26.27",
      "high": "26.99",
      "low": "26.25",
      "close": "26.95",
      "volume": "25776770"
    },
    {
      "date": "2026-06-23",
      "open": "26.95",
      "high": "27.03",
      "low": "26.625",
      "close": "26.88",
      "volume": "21616840"
    },
    {
      "date": "2026-06-24",
      "open": "26.90",
      "high": "27.28",
      "low": "26.705",
      "close": "27.20",
      "volume": "36217800"
    },
    {
      "date": "2026-06-25",
      "open": "27.14",
      "high": "27.30",
      "low": "26.96",
      "close": "26.98",
      "volume": "20443140"
    },
    {
      "date": "2026-06-26",
      "open": "27.05",
      "high": "27.08",
      "low": "26.66",
      "close": "26.74",
      "volume": "22151170"
    },
    {
      "date": "2026-06-29",
      "open": "26.85",
      "high": "27.18",
      "low": "26.8225",
      "close": "27.13",
      "volume": "18484410"
    },
    {
      "date": "2026-06-30",
      "open": "26.785",
      "high": "27.025",
      "low": "26.57",
      "close": "26.66",
      "volume": "18640290"
    },
    {
      "date": "2026-07-01",
      "open": "26.71",
      "high": "26.95",
      "low": "26.69",
      "close": "26.81",
      "volume": "15340620"
    },
    {
      "date": "2026-07-02",
      "open": "26.80",
      "high": "26.82",
      "low": "26.235",
      "close": "26.48",
      "volume": "14860650"
    },
    {
      "date": "2026-07-06",
      "open": "26.365",
      "high": "26.49",
      "low": "26.00",
      "close": "26.12",
      "volume": "16456760"
    },
    {
      "date": "2026-07-07",
      "open": "26.40",
      "high": "26.46",
      "low": "26.11",
      "close": "26.12",
      "volume": "10368050"
    },
    {
      "date": "2026-07-08",
      "open": "26.40",
      "high": "26.4134",
      "low": "26.12",
      "close": "26.15",
      "volume": "10614120"
    },
    {
      "date": "2026-07-09",
      "open": "26.01",
      "high": "26.63",
      "low": "26.00",
      "close": "26.63",
      "volume": "12949230"
    },
    {
      "date": "2026-07-10",
      "open": "26.50",
      "high": "26.865",
      "low": "26.4901",
      "close": "26.59",
      "volume": "12757010"
    },
    {
      "date": "2026-07-13",
      "open": "26.33",
      "high": "27.645",
      "low": "26.28",
      "close": "27.09",
      "volume": "45381210"
    },
    {
      "date": "2026-07-14",
      "open": "27.10",
      "high": "27.58",
      "low": "27.05",
      "close": "27.48",
      "volume": "21760310"
    },
    {
      "date": "2026-07-15",
      "open": "27.42",
      "high": "27.44",
      "low": "27.02",
      "close": "27.27",
      "volume": "26135400"
    },
    {
      "date": "2026-07-16",
      "open": "27.17",
      "high": "27.30",
      "low": "26.83",
      "close": "27.29",
      "volume": "21639730"
    },
    {
      "date": "2026-07-17",
      "open": "27.31",
      "high": "27.46",
      "low": "26.775",
      "close": "26.87",
      "volume": "28132050"
    },
    {
      "date": "2026-07-20",
      "open": "26.87",
      "high": "26.90",
      "low": "25.715",
      "close": "25.86",
      "volume": "45265090"
    },
    {
      "date": "2026-07-21",
      "open": "25.89",
      "high": "25.935",
      "low": "25.63",
      "close": "25.83",
      "volume": "28237570"
    },
    {
      "date": "2026-07-22",
      "open": "25.83",
      "high": "26.265",
      "low": "25.75",
      "close": "25.85",
      "volume": "19737640"
    },
    {
      "date": "2026-07-23",
      "open": "25.78",
      "high": "26.1967",
      "low": "25.78",
      "close": "25.95",
      "volume": "13277270"
    },
    {
      "date": "2026-07-24",
      "open": "26.205",
      "high": "26.58",
      "low": "25.76",
      "close": "25.77",
      "volume": "37667270"
    },
    {
      "date": "2026-07-27",
      "open": "25.50",
      "high": "25.755",
      "low": "25.25",
      "close": "25.28",
      "volume": "32949620"
    },
    {
      "date": "2026-07-28",
      "open": "25.29",
      "high": "25.665",
      "low": "25.27",
      "close": "25.61",
      "volume": "20159300"
    },
    {
      "date": "2026-07-29",
      "open": "25.61",
      "high": "25.805",
      "low": "25.50",
      "close": "25.64",
      "volume": "13358400"
    },
    {
      "date": "2026-07-30",
      "open": "25.58",
      "high": "25.66",
      "low": "25.435",
      "close": "25.47",
      "volume": "23161520"
    },
    {
      "date": "2026-07-31",
      "open": "25.40",
      "high": "26.45",
      "low": "25.40",
      "close": "26.30",
      "volume": "37068620"
    },
    {
      "date": "2026-08-03",
      "open": "26.39",
      "high": "26.53",
      "low": "26.07",
      "close": "26.09",
      "volume": "13639720"
    },
    {
      "date": "2026-08-04",
      "open": "26.17",
      "high": "26.21",
      "low": "25.395",
      "close": "25.79",
      "volume": "33288980"
    },
    {
      "date": "2026-08-05",
      "open": "25.79",
      "high": "26.005",
      "low": "25.58",
      "close": "25.97",
      "volume": "20743030"
    }
  ]
}