{
  "source": "https://api.nasdaq.com/api/quote/ARCC/historical",
  "symbol": "ARCC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "20.11",
      "high": "20.1799",
      "low": "20.04",
      "close": "20.11",
      "volume": "1422629"
    },
    {
      "date": "2021-08-09",
      "open": "20.15",
      "high": "20.17",
      "low": "19.985",
      "close": "20.11",
      "volume": "3149087"
    },
    {
      "date": "2021-08-10",
      "open": "20.05",
      "high": "20.16",
      "low": "20.01",
      "close": "20.05",
      "volume": "2343464"
    },
    {
      "date": "2021-08-11",
      "open": "20.15",
      "high": "20.15",
      "low": "19.94",
      "close": "20.00",
      "volume": "1657360"
    },
    {
      "date": "2021-08-12",
      "open": "20.03",
      "high": "20.23",
      "low": "19.93",
      "close": "20.21",
      "volume": "2051905"
    },
    {
      "date": "2021-08-13",
      "open": "20.24",
      "high": "20.32",
      "low": "20.17",
      "close": "20.30",
      "volume": "1545618"
    },
    {
      "date": "2021-08-16",
      "open": "20.24",
      "high": "20.31",
      "low": "20.16",
      "close": "20.27",
      "volume": "1132144"
    },
    {
      "date": "2021-08-17",
      "open": "20.24",
      "high": "20.24",
      "low": "20.0359",
      "close": "20.12",
      "volume": "1567052"
    },
    {
      "date": "2021-08-18",
      "open": "20.16",
      "high": "20.16",
      "low": "19.95",
      "close": "19.97",
      "volume": "2106973"
    },
    {
      "date": "2021-08-19",
      "open": "19.905",
      "high": "19.91",
      "low": "19.49",
      "close": "19.52",
      "volume": "3701814"
    },
    {
      "date": "2021-08-20",
      "open": "19.54",
      "high": "19.83",
      "low": "19.51",
      "close": "19.76",
      "volume": "1757144"
    },
    {
      "date": "2021-08-23",
      "open": "19.86",
      "high": "19.91",
      "low": "19.7828",
      "close": "19.86",
      "volume": "2078482"
    },
    {
      "date": "2021-08-24",
      "open": "19.90",
      "high": "20.01",
      "low": "19.85",
      "close": "19.94",
      "volume": "1447333"
    },
    {
      "date": "2021-08-25",
      "open": "19.96",
      "high": "20.12",
      "low": "19.89",
      "close": "20.02",
      "volume": "1315050"
    },
    {
      "date": "2021-08-26",
      "open": "20.06",
      "high": "20.06",
      "low": "19.864",
      "close": "19.93",
      "volume": "1727012"
    },
    {
      "date": "2021-08-27",
      "open": "19.955",
      "high": "20.19",
      "low": "19.955",
      "close": "20.12",
      "volume": "1646649"
    },
    {
      "date": "2021-08-30",
      "open": "20.20",
      "high": "20.20",
      "low": "19.96",
      "close": "19.97",
      "volume": "1808117"
    },
    {
      "date": "2021-08-31",
      "open": "20.01",
      "high": "20.09",
      "low": "19.89",
      "close": "19.90",
      "volume": "1929637"
    },
    {
      "date": "2021-09-01",
      "open": "19.93",
      "high": "20.09",
      "low": "19.91",
      "close": "19.99",
      "volume": "1536877"
    },
    {
      "date": "2021-09-02",
      "open": "20.09",
      "high": "20.23",
      "low": "20.005",
      "close": "20.22",
      "volume": "2516713"
    },
    {
      "date": "2021-09-03",
      "open": "20.2109",
      "high": "20.3861",
      "low": "20.20",
      "close": "20.36",
      "volume": "2343476"
    },
    {
      "date": "2021-09-07",
      "open": "20.37",
      "high": "20.39",
      "low": "20.065",
      "close": "20.16",
      "volume": "2605687"
    },
    {
      "date": "2021-09-08",
      "open": "20.19",
      "high": "20.30",
      "low": "20.1303",
      "close": "20.21",
      "volume": "2049004"
    },
    {
      "date": "2021-09-09",
      "open": "20.21",
      "high": "20.3375",
      "low": "20.055",
      "close": "20.29",
      "volume": "2220059"
    },
    {
      "date": "2021-09-10",
      "open": "20.34",
      "high": "20.3899",
      "low": "20.22",
      "close": "20.29",
      "volume": "2328584"
    },
    {
      "date": "2021-09-13",
      "open": "20.35",
      "high": "20.44",
      "low": "20.20",
      "close": "20.39",
      "volume": "2896932"
    },
    {
      "date": "2021-09-14",
      "open": "20.04",
      "high": "20.12",
      "low": "19.96",
      "close": "20.05",
      "volume": "2868162"
    },
    {
      "date": "2021-09-15",
      "open": "20.088",
      "high": "20.22",
      "low": "20.00",
      "close": "20.22",
      "volume": "1705188"
    },
    {
      "date": "2021-09-16",
      "open": "20.185",
      "high": "20.245",
      "low": "20.00",
      "close": "20.01",
      "volume": "2000574"
    },
    {
      "date": "2021-09-17",
      "open": "20.00",
      "high": "20.01",
      "low": "19.82",
      "close": "19.90",
      "volume": "3209558"
    },
    {
      "date": "2021-09-20",
      "open": "19.65",
      "high": "19.82",
      "low": "19.525",
      "close": "19.68",
      "volume": "3034304"
    },
    {
      "date": "2021-09-21",
      "open": "19.77",
      "high": "19.96",
      "low": "19.76",
      "close": "19.93",
      "volume": "1651467"
    },
    {
      "date": "2021-09-22",
      "open": "19.95",
      "high": "20.222",
      "low": "19.95",
      "close": "20.18",
      "volume": "2041674"
    },
    {
      "date": "2021-09-23",
      "open": "20.22",
      "high": "20.325",
      "low": "20.14",
      "close": "20.18",
      "volume": "1661648"
    },
    {
      "date": "2021-09-24",
      "open": "20.16",
      "high": "20.28",
      "low": "20.09",
      "close": "20.09",
      "volume": "1512102"
    },
    {
      "date": "2021-09-27",
      "open": "20.16",
      "high": "20.38",
      "low": "20.15",
      "close": "20.29",
      "volume": "1698712"
    },
    {
      "date": "2021-09-28",
      "open": "20.27",
      "high": "20.39",
      "low": "20.17",
      "close": "20.28",
      "volume": "2321459"
    },
    {
      "date": "2021-09-29",
      "open": "20.28",
      "high": "20.44",
      "low": "20.135",
      "close": "20.43",
      "volume": "1850207"
    },
    {
      "date": "2021-09-30",
      "open": "20.50",
      "high": "20.6762",
      "low": "20.32",
      "close": "20.33",
      "volume": "2754942"
    },
    {
      "date": "2021-10-01",
      "open": "20.49",
      "high": "20.675",
      "low": "20.35",
      "close": "20.63",
      "volume": "2332912"
    },
    {
      "date": "2021-10-04",
      "open": "20.63",
      "high": "20.765",
      "low": "20.573",
      "close": "20.63",
      "volume": "1961200"
    },
    {
      "date": "2021-10-05",
      "open": "20.70",
      "high": "20.81",
      "low": "20.61",
      "close": "20.76",
      "volume": "1310569"
    },
    {
      "date": "2021-10-06",
      "open": "20.6036",
      "high": "20.79",
      "low": "20.5307",
      "close": "20.78",
      "volume": "1311382"
    },
    {
      "date": "2021-10-07",
      "open": "20.84",
      "high": "20.91",
      "low": "20.78",
      "close": "20.79",
      "volume": "1200895"
    },
    {
      "date": "2021-10-08",
      "open": "20.80",
      "high": "21.035",
      "low": "20.80",
      "close": "20.98",
      "volume": "1356590"
    },
    {
      "date": "2021-10-11",
      "open": "20.97",
      "high": "21.03",
      "low": "20.73",
      "close": "20.75",
      "volume": "1549650"
    },
    {
      "date": "2021-10-12",
      "open": "20.821",
      "high": "21.03",
      "low": "20.69",
      "close": "20.98",
      "volume": "1511460"
    },
    {
      "date": "2021-10-13",
      "open": "20.98",
      "high": "21.0674",
      "low": "20.95",
      "close": "20.97",
      "volume": "1986410"
    },
    {
      "date": "2021-10-14",
      "open": "21.10",
      "high": "21.1099",
      "low": "20.905",
      "close": "20.97",
      "volume": "2205178"
    },
    {
      "date": "2021-10-15",
      "open": "21.09",
      "high": "21.11",
      "low": "20.97",
      "close": "21.04",
      "volume": "1918876"
    },
    {
      "date": "2021-10-18",
      "open": "21.059",
      "high": "21.12",
      "low": "20.93",
      "close": "21.02",
      "volume": "1934604"
    },
    {
      "date": "2021-10-19",
      "open": "21.07",
      "high": "21.095",
      "low": "21.00",
      "close": "21.08",
      "volume": "1110110"
    },
    {
      "date": "2021-10-20",
      "open": "21.12",
      "high": "21.19",
      "low": "21.00",
      "close": "21.08",
      "volume": "1209506"
    },
    {
      "date": "2021-10-21",
      "open": "21.123",
      "high": "21.19",
      "low": "21.01",
      "close": "21.16",
      "volume": "1187337"
    },
    {
      "date": "2021-10-22",
      "open": "21.19",
      "high": "21.26",
      "low": "21.05",
      "close": "21.26",
      "volume": "1563200"
    },
    {
      "date": "2021-10-25",
      "open": "21.36",
      "high": "21.4274",
      "low": "21.265",
      "close": "21.30",
      "volume": "1895534"
    },
    {
      "date": "2021-10-26",
      "open": "21.50",
      "high": "21.50",
      "low": "21.15",
      "close": "21.39",
      "volume": "1622099"
    },
    {
      "date": "2021-10-27",
      "open": "21.40",
      "high": "21.65",
      "low": "21.375",
      "close": "21.56",
      "volume": "2321432"
    },
    {
      "date": "2021-10-28",
      "open": "21.55",
      "high": "21.74",
      "low": "21.47",
      "close": "21.70",
      "volume": "1351308"
    },
    {
      "date": "2021-10-29",
      "open": "21.69",
      "high": "21.72",
      "low": "21.42",
      "close": "21.44",
      "volume": "1480455"
    },
    {
      "date": "2021-11-01",
      "open": "21.46",
      "high": "21.58",
      "low": "21.42",
      "close": "21.51",
      "volume": "1834198"
    },
    {
      "date": "2021-11-02",
      "open": "21.61",
      "high": "21.61",
      "low": "21.13",
      "close": "21.19",
      "volume": "2187635"
    },
    {
      "date": "2021-11-03",
      "open": "21.22",
      "high": "21.38",
      "low": "21.01",
      "close": "21.03",
      "volume": "2575201"
    },
    {
      "date": "2021-11-04",
      "open": "21.07",
      "high": "21.15",
      "low": "20.79",
      "close": "20.92",
      "volume": "2379519"
    },
    {
      "date": "2021-11-05",
      "open": "21.07",
      "high": "21.10",
      "low": "20.89",
      "close": "21.00",
      "volume": "1371480"
    },
    {
      "date": "2021-11-08",
      "open": "21.015",
      "high": "21.12",
      "low": "20.91",
      "close": "21.12",
      "volume": "1548045"
    },
    {
      "date": "2021-11-09",
      "open": "21.05",
      "high": "21.12",
      "low": "20.85",
      "close": "20.89",
      "volume": "1790317"
    },
    {
      "date": "2021-11-10",
      "open": "20.89",
      "high": "21.09",
      "low": "20.87",
      "close": "21.02",
      "volume": "1861815"
    },
    {
      "date": "2021-11-11",
      "open": "21.06",
      "high": "21.165",
      "low": "21.02",
      "close": "21.03",
      "volume": "1388920"
    },
    {
      "date": "2021-11-12",
      "open": "21.05",
      "high": "21.11",
      "low": "20.91",
      "close": "20.94",
      "volume": "1512482"
    },
    {
      "date": "2021-11-15",
      "open": "20.97",
      "high": "21.015",
      "low": "20.79",
      "close": "20.83",
      "volume": "2556054"
    },
    {
      "date": "2021-11-16",
      "open": "20.92",
      "high": "21.00",
      "low": "20.81",
      "close": "20.84",
      "volume": "2431024"
    },
    {
      "date": "2021-11-17",
      "open": "20.83",
      "high": "20.90",
      "low": "20.61",
      "close": "20.70",
      "volume": "2496158"
    },
    {
      "date": "2021-11-18",
      "open": "20.70",
      "high": "20.83",
      "low": "20.67",
      "close": "20.80",
      "volume": "1535206"
    },
    {
      "date": "2021-11-19",
      "open": "20.67",
      "high": "20.79",
      "low": "20.54",
      "close": "20.63",
      "volume": "1765421"
    },
    {
      "date": "2021-11-22",
      "open": "20.65",
      "high": "20.74",
      "low": "20.52",
      "close": "20.56",
      "volume": "1795767"
    },
    {
      "date": "2021-11-23",
      "open": "20.66",
      "high": "20.67",
      "low": "20.51",
      "close": "20.54",
      "volume": "1962836"
    },
    {
      "date": "2021-11-24",
      "open": "20.52",
      "high": "20.71",
      "low": "20.505",
      "close": "20.63",
      "volume": "1345877"
    },
    {
      "date": "2021-11-26",
      "open": "20.49",
      "high": "20.57",
      "low": "20.19",
      "close": "20.35",
      "volume": "2155767"
    },
    {
      "date": "2021-11-29",
      "open": "20.52",
      "high": "20.56",
      "low": "20.14",
      "close": "20.41",
      "volume": "2858006"
    },
    {
      "date": "2021-11-30",
      "open": "20.43",
      "high": "20.43",
      "low": "20.14",
      "close": "20.26",
      "volume": "2446231"
    },
    {
      "date": "2021-12-01",
      "open": "20.50",
      "high": "20.58",
      "low": "20.125",
      "close": "20.14",
      "volume": "2514539"
    },
    {
      "date": "2021-12-02",
      "open": "20.22",
      "high": "20.50",
      "low": "20.22",
      "close": "20.38",
      "volume": "2372659"
    },
    {
      "date": "2021-12-03",
      "open": "20.57",
      "high": "20.57",
      "low": "20.275",
      "close": "20.33",
      "volume": "1786870"
    },
    {
      "date": "2021-12-06",
      "open": "20.40",
      "high": "20.75",
      "low": "20.31",
      "close": "20.69",
      "volume": "4195572"
    },
    {
      "date": "2021-12-07",
      "open": "20.80",
      "high": "20.82",
      "low": "20.66",
      "close": "20.70",
      "volume": "2316805"
    },
    {
      "date": "2021-12-08",
      "open": "20.70",
      "high": "20.815",
      "low": "20.68",
      "close": "20.71",
      "volume": "1969027"
    },
    {
      "date": "2021-12-09",
      "open": "20.71",
      "high": "20.75",
      "low": "20.58",
      "close": "20.69",
      "volume": "1334145"
    },
    {
      "date": "2021-12-10",
      "open": "20.8372",
      "high": "20.8372",
      "low": "20.64",
      "close": "20.75",
      "volume": "1838677"
    },
    {
      "date": "2021-12-13",
      "open": "20.75",
      "high": "20.79",
      "low": "20.51",
      "close": "20.61",
      "volume": "2322034"
    },
    {
      "date": "2021-12-14",
      "open": "20.12",
      "high": "20.19",
      "low": "19.88",
      "close": "19.94",
      "volume": "4250710"
    },
    {
      "date": "2021-12-15",
      "open": "19.99",
      "high": "20.00",
      "low": "19.75",
      "close": "19.93",
      "volume": "2636901"
    },
    {
      "date": "2021-12-16",
      "open": "20.0374",
      "high": "20.0374",
      "low": "19.70",
      "close": "19.73",
      "volume": "2863029"
    },
    {
      "date": "2021-12-17",
      "open": "19.68",
      "high": "19.805",
      "low": "19.48",
      "close": "19.66",
      "volume": "4991864"
    },
    {
      "date": "2021-12-20",
      "open": "19.46",
      "high": "19.70",
      "low": "19.45",
      "close": "19.68",
      "volume": "2733035"
    },
    {
      "date": "2021-12-21",
      "open": "19.80",
      "high": "20.0999",
      "low": "19.80",
      "close": "20.02",
      "volume": "2222752"
    },
    {
      "date": "2021-12-22",
      "open": "20.04",
      "high": "20.43",
      "low": "19.95",
      "close": "20.43",
      "volume": "2245926"
    },
    {
      "date": "2021-12-23",
      "open": "20.50",
      "high": "20.73",
      "low": "20.47",
      "close": "20.67",
      "volume": "2170803"
    },
    {
      "date": "2021-12-27",
      "open": "20.73",
      "high": "20.7871",
      "low": "20.60",
      "close": "20.77",
      "volume": "1480049"
    },
    {
      "date": "2021-12-28",
      "open": "20.84",
      "high": "21.13",
      "low": "20.76",
      "close": "20.89",
      "volume": "2780695"
    },
    {
      "date": "2021-12-29",
      "open": "20.89",
      "high": "20.91",
      "low": "20.74",
      "close": "20.85",
      "volume": "2176607"
    },
    {
      "date": "2021-12-30",
      "open": "20.94",
      "high": "21.40",
      "low": "20.94",
      "close": "20.97",
      "volume": "2785663"
    },
    {
      "date": "2021-12-31",
      "open": "21.074",
      "high": "21.275",
      "low": "20.895",
      "close": "21.19",
      "volume": "2359669"
    },
    {
      "date": "2022-01-03",
      "open": "21.17",
      "high": "21.24",
      "low": "20.98",
      "close": "21.01",
      "volume": "2598649"
    },
    {
      "date": "2022-01-04",
      "open": "21.10",
      "high": "21.355",
      "low": "21.05",
      "close": "21.23",
      "volume": "3247788"
    },
    {
      "date": "2022-01-05",
      "open": "21.22",
      "high": "21.28",
      "low": "20.815",
      "close": "20.92",
      "volume": "4967655"
    },
    {
      "date": "2022-01-06",
      "open": "20.93",
      "high": "21.19",
      "low": "20.825",
      "close": "20.94",
      "volume": "3907999"
    },
    {
      "date": "2022-01-07",
      "open": "20.95",
      "high": "21.26",
      "low": "20.94",
      "close": "21.22",
      "volume": "5307918"
    },
    {
      "date": "2022-01-10",
      "open": "21.22",
      "high": "21.59",
      "low": "21.095",
      "close": "21.11",
      "volume": "5896637"
    },
    {
      "date": "2022-01-11",
      "open": "21.20",
      "high": "21.82",
      "low": "21.175",
      "close": "21.80",
      "volume": "4362012"
    },
    {
      "date": "2022-01-12",
      "open": "21.80",
      "high": "22.35",
      "low": "21.80",
      "close": "22.05",
      "volume": "4596402"
    },
    {
      "date": "2022-01-13",
      "open": "21.17",
      "high": "21.42",
      "low": "21.05",
      "close": "21.23",
      "volume": "12079140"
    },
    {
      "date": "2022-01-14",
      "open": "21.19",
      "high": "21.56",
      "low": "21.13",
      "close": "21.44",
      "volume": "6187421"
    },
    {
      "date": "2022-01-18",
      "open": "21.44",
      "high": "21.935",
      "low": "21.31",
      "close": "21.40",
      "volume": "5700739"
    },
    {
      "date": "2022-01-19",
      "open": "21.41",
      "high": "21.685",
      "low": "21.34",
      "close": "21.40",
      "volume": "4038451"
    },
    {
      "date": "2022-01-20",
      "open": "21.42",
      "high": "21.705",
      "low": "21.24",
      "close": "21.31",
      "volume": "4764763"
    },
    {
      "date": "2022-01-21",
      "open": "21.23",
      "high": "21.48",
      "low": "20.97",
      "close": "21.00",
      "volume": "5054911"
    },
    {
      "date": "2022-01-24",
      "open": "20.76",
      "high": "20.97",
      "low": "20.17",
      "close": "20.90",
      "volume": "7116455"
    },
    {
      "date": "2022-01-25",
      "open": "20.80",
      "high": "21.37",
      "low": "20.715",
      "close": "21.26",
      "volume": "4440589"
    },
    {
      "date": "2022-01-26",
      "open": "21.388",
      "high": "21.895",
      "low": "21.383",
      "close": "21.51",
      "volume": "4681368"
    },
    {
      "date": "2022-01-27",
      "open": "21.70",
      "high": "22.14",
      "low": "21.70",
      "close": "21.92",
      "volume": "5502194"
    },
    {
      "date": "2022-01-28",
      "open": "21.86",
      "high": "21.86",
      "low": "21.325",
      "close": "21.62",
      "volume": "2702100"
    },
    {
      "date": "2022-01-31",
      "open": "21.474",
      "high": "22.10",
      "low": "21.472",
      "close": "22.10",
      "volume": "2666394"
    },
    {
      "date": "2022-02-01",
      "open": "22.03",
      "high": "22.176",
      "low": "21.88",
      "close": "22.14",
      "volume": "2239809"
    },
    {
      "date": "2022-02-02",
      "open": "22.08",
      "high": "22.25",
      "low": "22.012",
      "close": "22.22",
      "volume": "2380729"
    },
    {
      "date": "2022-02-03",
      "open": "22.20",
      "high": "22.2799",
      "low": "22.10",
      "close": "22.12",
      "volume": "2346102"
    },
    {
      "date": "2022-02-04",
      "open": "22.02",
      "high": "22.24",
      "low": "21.95",
      "close": "22.15",
      "volume": "2301575"
    },
    {
      "date": "2022-02-07",
      "open": "22.26",
      "high": "22.56",
      "low": "22.13",
      "close": "22.51",
      "volume": "2759526"
    },
    {
      "date": "2022-02-08",
      "open": "22.57",
      "high": "22.66",
      "low": "22.4331",
      "close": "22.58",
      "volume": "2577480"
    },
    {
      "date": "2022-02-09",
      "open": "22.80",
      "high": "23.00",
      "low": "22.29",
      "close": "22.32",
      "volume": "4579442"
    },
    {
      "date": "2022-02-10",
      "open": "22.45",
      "high": "22.45",
      "low": "22.03",
      "close": "22.10",
      "volume": "3665090"
    },
    {
      "date": "2022-02-11",
      "open": "22.10",
      "high": "22.18",
      "low": "21.755",
      "close": "21.84",
      "volume": "4008894"
    },
    {
      "date": "2022-02-14",
      "open": "21.76",
      "high": "21.83",
      "low": "21.42",
      "close": "21.57",
      "volume": "3612202"
    },
    {
      "date": "2022-02-15",
      "open": "21.77",
      "high": "21.78",
      "low": "21.57",
      "close": "21.62",
      "volume": "2614324"
    },
    {
      "date": "2022-02-16",
      "open": "21.62",
      "high": "21.86",
      "low": "21.62",
      "close": "21.78",
      "volume": "2537863"
    },
    {
      "date": "2022-02-17",
      "open": "21.71",
      "high": "21.795",
      "low": "21.57",
      "close": "21.59",
      "volume": "2874621"
    },
    {
      "date": "2022-02-18",
      "open": "21.648",
      "high": "21.65",
      "low": "21.50",
      "close": "21.55",
      "volume": "2205117"
    },
    {
      "date": "2022-02-22",
      "open": "21.405",
      "high": "21.60",
      "low": "21.30",
      "close": "21.52",
      "volume": "3713036"
    },
    {
      "date": "2022-02-23",
      "open": "21.612",
      "high": "21.65",
      "low": "21.3201",
      "close": "21.35",
      "volume": "2403431"
    },
    {
      "date": "2022-02-24",
      "open": "20.865",
      "high": "21.315",
      "low": "20.79",
      "close": "21.25",
      "volume": "3507274"
    },
    {
      "date": "2022-02-25",
      "open": "21.25",
      "high": "21.79",
      "low": "21.23",
      "close": "21.77",
      "volume": "3972054"
    },
    {
      "date": "2022-02-28",
      "open": "21.65",
      "high": "21.89",
      "low": "21.52",
      "close": "21.84",
      "volume": "2437978"
    },
    {
      "date": "2022-03-01",
      "open": "21.84",
      "high": "21.88",
      "low": "21.42",
      "close": "21.65",
      "volume": "3346553"
    },
    {
      "date": "2022-03-02",
      "open": "21.70",
      "high": "22.135",
      "low": "21.6861",
      "close": "22.11",
      "volume": "3859325"
    },
    {
      "date": "2022-03-03",
      "open": "22.20",
      "high": "22.24",
      "low": "22.02",
      "close": "22.19",
      "volume": "2730782"
    },
    {
      "date": "2022-03-04",
      "open": "22.12",
      "high": "22.1542",
      "low": "21.83",
      "close": "21.92",
      "volume": "3795047"
    },
    {
      "date": "2022-03-07",
      "open": "21.85",
      "high": "21.85",
      "low": "20.94",
      "close": "20.95",
      "volume": "6230588"
    },
    {
      "date": "2022-03-08",
      "open": "21.00",
      "high": "21.08",
      "low": "20.46",
      "close": "20.56",
      "volume": "6742142"
    },
    {
      "date": "2022-03-09",
      "open": "20.82",
      "high": "20.95",
      "low": "20.65",
      "close": "20.83",
      "volume": "3736031"
    },
    {
      "date": "2022-03-10",
      "open": "20.66",
      "high": "20.74",
      "low": "20.43",
      "close": "20.49",
      "volume": "5070266"
    },
    {
      "date": "2022-03-11",
      "open": "20.55",
      "high": "20.635",
      "low": "19.8947",
      "close": "20.22",
      "volume": "11192470"
    },
    {
      "date": "2022-03-14",
      "open": "20.07",
      "high": "20.11",
      "low": "19.55",
      "close": "19.73",
      "volume": "5684655"
    },
    {
      "date": "2022-03-15",
      "open": "19.70",
      "high": "19.86",
      "low": "19.51",
      "close": "19.70",
      "volume": "4491035"
    },
    {
      "date": "2022-03-16",
      "open": "19.80",
      "high": "20.21",
      "low": "19.635",
      "close": "20.16",
      "volume": "5815299"
    },
    {
      "date": "2022-03-17",
      "open": "20.16",
      "high": "20.515",
      "low": "20.07",
      "close": "20.40",
      "volume": "3001798"
    },
    {
      "date": "2022-03-18",
      "open": "20.37",
      "high": "20.52",
      "low": "20.08",
      "close": "20.40",
      "volume": "5241793"
    },
    {
      "date": "2022-03-21",
      "open": "20.42",
      "high": "20.71",
      "low": "20.41",
      "close": "20.52",
      "volume": "2238222"
    },
    {
      "date": "2022-03-22",
      "open": "20.62",
      "high": "20.88",
      "low": "20.52",
      "close": "20.80",
      "volume": "2358820"
    },
    {
      "date": "2022-03-23",
      "open": "20.80",
      "high": "20.83",
      "low": "20.49",
      "close": "20.50",
      "volume": "1877750"
    },
    {
      "date": "2022-03-24",
      "open": "20.50",
      "high": "20.605",
      "low": "20.37",
      "close": "20.59",
      "volume": "2077377"
    },
    {
      "date": "2022-03-25",
      "open": "20.59",
      "high": "20.96",
      "low": "20.57",
      "close": "20.83",
      "volume": "4064177"
    },
    {
      "date": "2022-03-28",
      "open": "20.85",
      "high": "20.90",
      "low": "20.53",
      "close": "20.78",
      "volume": "1868913"
    },
    {
      "date": "2022-03-29",
      "open": "20.81",
      "high": "21.025",
      "low": "20.81",
      "close": "20.99",
      "volume": "2493984"
    },
    {
      "date": "2022-03-30",
      "open": "21.00",
      "high": "21.165",
      "low": "20.805",
      "close": "20.88",
      "volume": "2810363"
    },
    {
      "date": "2022-03-31",
      "open": "21.06",
      "high": "21.21",
      "low": "20.925",
      "close": "20.95",
      "volume": "2622219"
    },
    {
      "date": "2022-04-01",
      "open": "21.00",
      "high": "21.39",
      "low": "21.00",
      "close": "21.35",
      "volume": "3570511"
    },
    {
      "date": "2022-04-04",
      "open": "21.41",
      "high": "21.42",
      "low": "21.02",
      "close": "21.16",
      "volume": "2546237"
    },
    {
      "date": "2022-04-05",
      "open": "21.15",
      "high": "21.39",
      "low": "21.08",
      "close": "21.23",
      "volume": "4606131"
    },
    {
      "date": "2022-04-06",
      "open": "21.14",
      "high": "21.2611",
      "low": "21.005",
      "close": "21.12",
      "volume": "2939786"
    },
    {
      "date": "2022-04-07",
      "open": "21.22",
      "high": "21.22",
      "low": "20.91",
      "close": "21.12",
      "volume": "2104374"
    },
    {
      "date": "2022-04-08",
      "open": "21.15",
      "high": "21.66",
      "low": "21.15",
      "close": "21.41",
      "volume": "3585171"
    },
    {
      "date": "2022-04-11",
      "open": "21.40",
      "high": "21.54",
      "low": "21.19",
      "close": "21.23",
      "volume": "3116910"
    },
    {
      "date": "2022-04-12",
      "open": "21.28",
      "high": "21.50",
      "low": "21.16",
      "close": "21.20",
      "volume": "2655601"
    },
    {
      "date": "2022-04-13",
      "open": "21.27",
      "high": "21.83",
      "low": "21.17",
      "close": "21.82",
      "volume": "3986204"
    },
    {
      "date": "2022-04-14",
      "open": "21.86",
      "high": "22.1129",
      "low": "21.775",
      "close": "21.83",
      "volume": "3359255"
    },
    {
      "date": "2022-04-18",
      "open": "21.83",
      "high": "22.18",
      "low": "21.79",
      "close": "22.01",
      "volume": "2875587"
    },
    {
      "date": "2022-04-19",
      "open": "21.99",
      "high": "22.305",
      "low": "21.91",
      "close": "22.21",
      "volume": "3124512"
    },
    {
      "date": "2022-04-20",
      "open": "22.28",
      "high": "22.53",
      "low": "22.25",
      "close": "22.44",
      "volume": "2918876"
    },
    {
      "date": "2022-04-21",
      "open": "22.48",
      "high": "22.65",
      "low": "22.26",
      "close": "22.34",
      "volume": "2353248"
    },
    {
      "date": "2022-04-22",
      "open": "22.26",
      "high": "22.31",
      "low": "21.755",
      "close": "21.81",
      "volume": "2606617"
    },
    {
      "date": "2022-04-25",
      "open": "21.69",
      "high": "21.76",
      "low": "21.31",
      "close": "21.70",
      "volume": "4049866"
    },
    {
      "date": "2022-04-26",
      "open": "21.45",
      "high": "21.45",
      "low": "19.775",
      "close": "19.80",
      "volume": "9358543"
    },
    {
      "date": "2022-04-27",
      "open": "20.04",
      "high": "21.125",
      "low": "19.91",
      "close": "20.80",
      "volume": "7216694"
    },
    {
      "date": "2022-04-28",
      "open": "20.91",
      "high": "21.072",
      "low": "20.52",
      "close": "20.96",
      "volume": "3951078"
    },
    {
      "date": "2022-04-29",
      "open": "20.91",
      "high": "21.02",
      "low": "20.24",
      "close": "20.27",
      "volume": "3142133"
    },
    {
      "date": "2022-05-02",
      "open": "20.30",
      "high": "20.43",
      "low": "19.82",
      "close": "20.17",
      "volume": "4321937"
    },
    {
      "date": "2022-05-03",
      "open": "20.28",
      "high": "20.58",
      "low": "20.23",
      "close": "20.53",
      "volume": "3652846"
    },
    {
      "date": "2022-05-04",
      "open": "20.53",
      "high": "20.87",
      "low": "20.36",
      "close": "20.82",
      "volume": "3048283"
    },
    {
      "date": "2022-05-05",
      "open": "20.72",
      "high": "20.72",
      "low": "20.00",
      "close": "20.23",
      "volume": "3808996"
    },
    {
      "date": "2022-05-06",
      "open": "20.22",
      "high": "20.38",
      "low": "19.98",
      "close": "20.13",
      "volume": "4089093"
    },
    {
      "date": "2022-05-09",
      "open": "19.90",
      "high": "19.93",
      "low": "19.13",
      "close": "19.19",
      "volume": "6775560"
    },
    {
      "date": "2022-05-10",
      "open": "19.43",
      "high": "19.77",
      "low": "19.22",
      "close": "19.57",
      "volume": "5019049"
    },
    {
      "date": "2022-05-11",
      "open": "19.57",
      "high": "19.69",
      "low": "19.10",
      "close": "19.21",
      "volume": "5729433"
    },
    {
      "date": "2022-05-12",
      "open": "19.10",
      "high": "19.14",
      "low": "18.475",
      "close": "18.81",
      "volume": "6241569"
    },
    {
      "date": "2022-05-13",
      "open": "18.97",
      "high": "19.34",
      "low": "18.88",
      "close": "19.19",
      "volume": "2905437"
    },
    {
      "date": "2022-05-16",
      "open": "19.27",
      "high": "19.60",
      "low": "19.20",
      "close": "19.41",
      "volume": "3137915"
    },
    {
      "date": "2022-05-17",
      "open": "19.675",
      "high": "19.73",
      "low": "19.41",
      "close": "19.50",
      "volume": "3288903"
    },
    {
      "date": "2022-05-18",
      "open": "19.44",
      "high": "19.52",
      "low": "18.61",
      "close": "18.67",
      "volume": "4140507"
    },
    {
      "date": "2022-05-19",
      "open": "18.51",
      "high": "18.74",
      "low": "18.46",
      "close": "18.54",
      "volume": "3045320"
    },
    {
      "date": "2022-05-20",
      "open": "18.62",
      "high": "18.63",
      "low": "17.7853",
      "close": "18.09",
      "volume": "5235737"
    },
    {
      "date": "2022-05-23",
      "open": "18.22",
      "high": "18.52",
      "low": "18.11",
      "close": "18.31",
      "volume": "3124805"
    },
    {
      "date": "2022-05-24",
      "open": "18.36",
      "high": "18.57",
      "low": "18.14",
      "close": "18.47",
      "volume": "3428744"
    },
    {
      "date": "2022-05-25",
      "open": "18.44",
      "high": "19.3384",
      "low": "18.44",
      "close": "19.11",
      "volume": "4101361"
    },
    {
      "date": "2022-05-26",
      "open": "19.14",
      "high": "19.525",
      "low": "19.1392",
      "close": "19.41",
      "volume": "2199052"
    },
    {
      "date": "2022-05-27",
      "open": "19.50",
      "high": "19.96",
      "low": "19.50",
      "close": "19.87",
      "volume": "3829850"
    },
    {
      "date": "2022-05-31",
      "open": "19.88",
      "high": "19.90",
      "low": "19.365",
      "close": "19.38",
      "volume": "4275262"
    },
    {
      "date": "2022-06-01",
      "open": "19.62",
      "high": "19.69",
      "low": "19.29",
      "close": "19.51",
      "volume": "2524963"
    },
    {
      "date": "2022-06-02",
      "open": "19.42",
      "high": "19.78",
      "low": "19.40",
      "close": "19.77",
      "volume": "2410430"
    },
    {
      "date": "2022-06-03",
      "open": "19.66",
      "high": "19.74",
      "low": "19.505",
      "close": "19.53",
      "volume": "1876343"
    },
    {
      "date": "2022-06-06",
      "open": "19.785",
      "high": "19.875",
      "low": "19.615",
      "close": "19.82",
      "volume": "2450719"
    },
    {
      "date": "2022-06-07",
      "open": "19.70",
      "high": "19.895",
      "low": "19.67",
      "close": "19.86",
      "volume": "2201793"
    },
    {
      "date": "2022-06-08",
      "open": "19.825",
      "high": "19.845",
      "low": "19.64",
      "close": "19.70",
      "volume": "2831110"
    },
    {
      "date": "2022-06-09",
      "open": "19.74",
      "high": "19.78",
      "low": "19.32",
      "close": "19.33",
      "volume": "2439049"
    },
    {
      "date": "2022-06-10",
      "open": "19.10",
      "high": "19.215",
      "low": "18.85",
      "close": "19.04",
      "volume": "3709451"
    },
    {
      "date": "2022-06-13",
      "open": "18.62",
      "high": "18.78",
      "low": "18.02",
      "close": "18.09",
      "volume": "6085116"
    },
    {
      "date": "2022-06-14",
      "open": "17.77",
      "high": "17.89",
      "low": "17.495",
      "close": "17.78",
      "volume": "4822745"
    },
    {
      "date": "2022-06-15",
      "open": "17.88",
      "high": "18.15",
      "low": "17.61",
      "close": "17.95",
      "volume": "2690018"
    },
    {
      "date": "2022-06-16",
      "open": "17.58",
      "high": "17.58",
      "low": "17.03",
      "close": "17.12",
      "volume": "5667767"
    },
    {
      "date": "2022-06-17",
      "open": "17.21",
      "high": "17.53",
      "low": "17.11",
      "close": "17.42",
      "volume": "6758722"
    },
    {
      "date": "2022-06-21",
      "open": "17.71",
      "high": "17.88",
      "low": "17.56",
      "close": "17.57",
      "volume": "4030401"
    },
    {
      "date": "2022-06-22",
      "open": "17.38",
      "high": "17.705",
      "low": "17.33",
      "close": "17.55",
      "volume": "2880195"
    },
    {
      "date": "2022-06-23",
      "open": "17.61",
      "high": "17.74",
      "low": "17.4337",
      "close": "17.50",
      "volume": "3112898"
    },
    {
      "date": "2022-06-24",
      "open": "17.67",
      "high": "18.07",
      "low": "17.66",
      "close": "18.07",
      "volume": "2817850"
    },
    {
      "date": "2022-06-27",
      "open": "18.12",
      "high": "18.349",
      "low": "18.015",
      "close": "18.24",
      "volume": "2367929"
    },
    {
      "date": "2022-06-28",
      "open": "18.40",
      "high": "18.55",
      "low": "18.07",
      "close": "18.07",
      "volume": "2418449"
    },
    {
      "date": "2022-06-29",
      "open": "18.00",
      "high": "18.07",
      "low": "17.845",
      "close": "17.87",
      "volume": "3311393"
    },
    {
      "date": "2022-06-30",
      "open": "17.95",
      "high": "18.145",
      "low": "17.71",
      "close": "17.93",
      "volume": "3705433"
    },
    {
      "date": "2022-07-01",
      "open": "17.87",
      "high": "18.93",
      "low": "17.87",
      "close": "18.86",
      "volume": "4270947"
    },
    {
      "date": "2022-07-05",
      "open": "18.66",
      "high": "18.82",
      "low": "18.29",
      "close": "18.79",
      "volume": "2567165"
    },
    {
      "date": "2022-07-06",
      "open": "18.65",
      "high": "18.87",
      "low": "18.53",
      "close": "18.66",
      "volume": "1671431"
    },
    {
      "date": "2022-07-07",
      "open": "18.82",
      "high": "19.04",
      "low": "18.725",
      "close": "18.85",
      "volume": "2577958"
    },
    {
      "date": "2022-07-08",
      "open": "18.87",
      "high": "19.0392",
      "low": "18.725",
      "close": "19.02",
      "volume": "1584939"
    },
    {
      "date": "2022-07-11",
      "open": "19.00",
      "high": "19.02",
      "low": "18.81",
      "close": "18.81",
      "volume": "1655586"
    },
    {
      "date": "2022-07-12",
      "open": "18.75",
      "high": "19.23",
      "low": "18.6901",
      "close": "19.12",
      "volume": "2521814"
    },
    {
      "date": "2022-07-13",
      "open": "18.95",
      "high": "19.05",
      "low": "18.74",
      "close": "18.96",
      "volume": "1931731"
    },
    {
      "date": "2022-07-14",
      "open": "18.695",
      "high": "18.81",
      "low": "18.60",
      "close": "18.74",
      "volume": "2364125"
    },
    {
      "date": "2022-07-15",
      "open": "18.81",
      "high": "19.075",
      "low": "18.62",
      "close": "18.96",
      "volume": "2056877"
    },
    {
      "date": "2022-07-18",
      "open": "19.13",
      "high": "19.30",
      "low": "19.025",
      "close": "19.11",
      "volume": "1778786"
    },
    {
      "date": "2022-07-19",
      "open": "19.24",
      "high": "19.56",
      "low": "19.21",
      "close": "19.55",
      "volume": "2078982"
    },
    {
      "date": "2022-07-20",
      "open": "19.55",
      "high": "19.77",
      "low": "19.4762",
      "close": "19.62",
      "volume": "1480772"
    },
    {
      "date": "2022-07-21",
      "open": "19.60",
      "high": "19.60",
      "low": "19.34",
      "close": "19.43",
      "volume": "4006983"
    },
    {
      "date": "2022-07-22",
      "open": "19.54",
      "high": "19.61",
      "low": "19.31",
      "close": "19.36",
      "volume": "1642257"
    },
    {
      "date": "2022-07-25",
      "open": "19.40",
      "high": "19.43",
      "low": "19.13",
      "close": "19.22",
      "volume": "2844065"
    },
    {
      "date": "2022-07-26",
      "open": "19.395",
      "high": "19.96",
      "low": "19.16",
      "close": "19.55",
      "volume": "4181324"
    },
    {
      "date": "2022-07-27",
      "open": "19.73",
      "high": "19.88",
      "low": "19.43",
      "close": "19.74",
      "volume": "3171048"
    },
    {
      "date": "2022-07-28",
      "open": "19.85",
      "high": "20.14",
      "low": "19.699",
      "close": "20.11",
      "volume": "2268683"
    },
    {
      "date": "2022-07-29",
      "open": "19.28",
      "high": "19.665",
      "low": "19.205",
      "close": "19.39",
      "volume": "9433745"
    },
    {
      "date": "2022-08-01",
      "open": "19.40",
      "high": "19.82",
      "low": "19.30",
      "close": "19.80",
      "volume": "3637790"
    },
    {
      "date": "2022-08-02",
      "open": "19.69",
      "high": "19.775",
      "low": "19.55",
      "close": "19.68",
      "volume": "2269930"
    },
    {
      "date": "2022-08-03",
      "open": "19.80",
      "high": "19.89",
      "low": "19.66",
      "close": "19.66",
      "volume": "2965438"
    },
    {
      "date": "2022-08-04",
      "open": "19.72",
      "high": "19.805",
      "low": "19.595",
      "close": "19.73",
      "volume": "1886481"
    },
    {
      "date": "2022-08-05",
      "open": "19.80",
      "high": "19.98",
      "low": "19.71",
      "close": "19.94",
      "volume": "1933672"
    },
    {
      "date": "2022-08-08",
      "open": "20.00",
      "high": "20.22",
      "low": "19.96",
      "close": "20.16",
      "volume": "1799690"
    },
    {
      "date": "2022-08-09",
      "open": "20.13",
      "high": "20.165",
      "low": "19.92",
      "close": "20.16",
      "volume": "1551853"
    },
    {
      "date": "2022-08-10",
      "open": "20.28",
      "high": "20.37",
      "low": "20.09",
      "close": "20.15",
      "volume": "2381915"
    },
    {
      "date": "2022-08-11",
      "open": "20.30",
      "high": "20.39",
      "low": "20.195",
      "close": "20.37",
      "volume": "1348996"
    },
    {
      "date": "2022-08-12",
      "open": "20.39",
      "high": "20.59",
      "low": "20.2597",
      "close": "20.56",
      "volume": "1610377"
    },
    {
      "date": "2022-08-15",
      "open": "20.45",
      "high": "20.66",
      "low": "20.40",
      "close": "20.44",
      "volume": "1930195"
    },
    {
      "date": "2022-08-16",
      "open": "20.51",
      "high": "20.75",
      "low": "20.42",
      "close": "20.70",
      "volume": "1785967"
    },
    {
      "date": "2022-08-17",
      "open": "20.525",
      "high": "20.62",
      "low": "20.24",
      "close": "20.39",
      "volume": "2040488"
    },
    {
      "date": "2022-08-18",
      "open": "20.327",
      "high": "20.59",
      "low": "20.31",
      "close": "20.55",
      "volume": "1720567"
    },
    {
      "date": "2022-08-19",
      "open": "20.39",
      "high": "20.495",
      "low": "20.14",
      "close": "20.15",
      "volume": "1869593"
    },
    {
      "date": "2022-08-22",
      "open": "20.00",
      "high": "20.039",
      "low": "19.8623",
      "close": "19.96",
      "volume": "2155285"
    },
    {
      "date": "2022-08-23",
      "open": "20.00",
      "high": "20.28",
      "low": "19.98",
      "close": "20.24",
      "volume": "1691009"
    },
    {
      "date": "2022-08-24",
      "open": "20.23",
      "high": "20.49",
      "low": "20.12",
      "close": "20.44",
      "volume": "1755315"
    },
    {
      "date": "2022-08-25",
      "open": "20.50",
      "high": "20.595",
      "low": "20.37",
      "close": "20.53",
      "volume": "1536562"
    },
    {
      "date": "2022-08-26",
      "open": "20.55",
      "high": "20.565",
      "low": "20.18",
      "close": "20.20",
      "volume": "1607565"
    },
    {
      "date": "2022-08-29",
      "open": "20.15",
      "high": "20.23",
      "low": "20.00",
      "close": "20.08",
      "volume": "1912195"
    },
    {
      "date": "2022-08-30",
      "open": "20.18",
      "high": "20.25",
      "low": "19.66",
      "close": "19.66",
      "volume": "3264150"
    },
    {
      "date": "2022-08-31",
      "open": "19.89",
      "high": "20.02",
      "low": "19.61",
      "close": "19.64",
      "volume": "2234749"
    },
    {
      "date": "2022-09-01",
      "open": "19.64",
      "high": "19.67",
      "low": "19.17",
      "close": "19.30",
      "volume": "3647444"
    },
    {
      "date": "2022-09-02",
      "open": "19.49",
      "high": "19.60",
      "low": "19.25",
      "close": "19.30",
      "volume": "1988521"
    },
    {
      "date": "2022-09-06",
      "open": "19.37",
      "high": "19.47",
      "low": "19.03",
      "close": "19.20",
      "volume": "2763404"
    },
    {
      "date": "2022-09-07",
      "open": "19.25",
      "high": "19.43",
      "low": "19.14",
      "close": "19.40",
      "volume": "1993671"
    },
    {
      "date": "2022-09-08",
      "open": "19.35",
      "high": "19.59",
      "low": "19.23",
      "close": "19.59",
      "volume": "2131175"
    },
    {
      "date": "2022-09-09",
      "open": "19.81",
      "high": "19.99",
      "low": "19.70",
      "close": "19.98",
      "volume": "2958101"
    },
    {
      "date": "2022-09-12",
      "open": "20.11",
      "high": "20.325",
      "low": "20.02",
      "close": "20.16",
      "volume": "3315382"
    },
    {
      "date": "2022-09-13",
      "open": "19.99",
      "high": "20.10",
      "low": "19.5401",
      "close": "19.63",
      "volume": "3566351"
    },
    {
      "date": "2022-09-14",
      "open": "19.25",
      "high": "19.35",
      "low": "18.93",
      "close": "19.03",
      "volume": "2305851"
    },
    {
      "date": "2022-09-15",
      "open": "19.09",
      "high": "19.30",
      "low": "19.02",
      "close": "19.09",
      "volume": "1915242"
    },
    {
      "date": "2022-09-16",
      "open": "19.03",
      "high": "19.04",
      "low": "18.805",
      "close": "18.96",
      "volume": "3525233"
    },
    {
      "date": "2022-09-19",
      "open": "18.77",
      "high": "18.99",
      "low": "18.71",
      "close": "18.97",
      "volume": "1871478"
    },
    {
      "date": "2022-09-20",
      "open": "18.84",
      "high": "18.88",
      "low": "18.56",
      "close": "18.62",
      "volume": "1681265"
    },
    {
      "date": "2022-09-21",
      "open": "18.75",
      "high": "18.905",
      "low": "18.52",
      "close": "18.52",
      "volume": "1894076"
    },
    {
      "date": "2022-09-22",
      "open": "18.58",
      "high": "18.63",
      "low": "17.83",
      "close": "17.84",
      "volume": "3285831"
    },
    {
      "date": "2022-09-23",
      "open": "17.69",
      "high": "17.69",
      "low": "17.185",
      "close": "17.54",
      "volume": "6191764"
    },
    {
      "date": "2022-09-26",
      "open": "17.47",
      "high": "17.6294",
      "low": "16.95",
      "close": "16.97",
      "volume": "5851686"
    },
    {
      "date": "2022-09-27",
      "open": "17.11",
      "high": "17.62",
      "low": "16.90",
      "close": "17.05",
      "volume": "4197384"
    },
    {
      "date": "2022-09-28",
      "open": "17.03",
      "high": "17.57",
      "low": "16.855",
      "close": "17.50",
      "volume": "2898364"
    },
    {
      "date": "2022-09-29",
      "open": "17.29",
      "high": "17.29",
      "low": "16.71",
      "close": "16.84",
      "volume": "3992810"
    },
    {
      "date": "2022-09-30",
      "open": "17.02",
      "high": "17.18",
      "low": "16.83",
      "close": "16.88",
      "volume": "4282234"
    },
    {
      "date": "2022-10-03",
      "open": "17.005",
      "high": "17.54",
      "low": "16.5312",
      "close": "17.40",
      "volume": "5595216"
    },
    {
      "date": "2022-10-04",
      "open": "17.65",
      "high": "18.33",
      "low": "17.65",
      "close": "18.33",
      "volume": "3479731"
    },
    {
      "date": "2022-10-05",
      "open": "18.03",
      "high": "18.15",
      "low": "17.73",
      "close": "18.04",
      "volume": "2584297"
    },
    {
      "date": "2022-10-06",
      "open": "18.05",
      "high": "18.21",
      "low": "17.785",
      "close": "17.81",
      "volume": "1634800"
    },
    {
      "date": "2022-10-07",
      "open": "17.72",
      "high": "17.79",
      "low": "17.545",
      "close": "17.70",
      "volume": "1482658"
    },
    {
      "date": "2022-10-10",
      "open": "17.75",
      "high": "17.76",
      "low": "17.26",
      "close": "17.30",
      "volume": "1724935"
    },
    {
      "date": "2022-10-11",
      "open": "17.25",
      "high": "17.46",
      "low": "16.87",
      "close": "17.32",
      "volume": "2578025"
    },
    {
      "date": "2022-10-12",
      "open": "17.33",
      "high": "17.54",
      "low": "17.15",
      "close": "17.36",
      "volume": "1427934"
    },
    {
      "date": "2022-10-13",
      "open": "17.08",
      "high": "17.88",
      "low": "16.905",
      "close": "17.84",
      "volume": "2727808"
    },
    {
      "date": "2022-10-14",
      "open": "17.94",
      "high": "18.08",
      "low": "17.6743",
      "close": "17.70",
      "volume": "1594159"
    },
    {
      "date": "2022-10-17",
      "open": "18.01",
      "high": "18.22",
      "low": "17.83",
      "close": "17.91",
      "volume": "2011891"
    },
    {
      "date": "2022-10-18",
      "open": "18.19",
      "high": "18.30",
      "low": "17.96",
      "close": "18.06",
      "volume": "2964689"
    },
    {
      "date": "2022-10-19",
      "open": "17.96",
      "high": "18.10",
      "low": "17.77",
      "close": "17.87",
      "volume": "1372446"
    },
    {
      "date": "2022-10-20",
      "open": "17.90",
      "high": "18.1899",
      "low": "17.85",
      "close": "17.90",
      "volume": "1334328"
    },
    {
      "date": "2022-10-21",
      "open": "17.89",
      "high": "17.90",
      "low": "17.59",
      "close": "17.82",
      "volume": "2868273"
    },
    {
      "date": "2022-10-24",
      "open": "18.00",
      "high": "18.31",
      "low": "17.702",
      "close": "18.18",
      "volume": "3974292"
    },
    {
      "date": "2022-10-25",
      "open": "18.45",
      "high": "19.37",
      "low": "18.355",
      "close": "19.05",
      "volume": "5580435"
    },
    {
      "date": "2022-10-26",
      "open": "19.14",
      "high": "19.615",
      "low": "19.14",
      "close": "19.36",
      "volume": "4162099"
    },
    {
      "date": "2022-10-27",
      "open": "19.51",
      "high": "19.75",
      "low": "19.38",
      "close": "19.58",
      "volume": "3993998"
    },
    {
      "date": "2022-10-28",
      "open": "19.60",
      "high": "19.72",
      "low": "19.50",
      "close": "19.60",
      "volume": "2321777"
    },
    {
      "date": "2022-10-31",
      "open": "19.60",
      "high": "19.815",
      "low": "19.37",
      "close": "19.43",
      "volume": "2490587"
    },
    {
      "date": "2022-11-01",
      "open": "19.59",
      "high": "19.74",
      "low": "19.48",
      "close": "19.58",
      "volume": "1694493"
    },
    {
      "date": "2022-11-02",
      "open": "19.52",
      "high": "19.79",
      "low": "19.29",
      "close": "19.35",
      "volume": "1982306"
    },
    {
      "date": "2022-11-03",
      "open": "19.10",
      "high": "19.51",
      "low": "19.04",
      "close": "19.37",
      "volume": "1984362"
    },
    {
      "date": "2022-11-04",
      "open": "19.55",
      "high": "19.855",
      "low": "19.31",
      "close": "19.39",
      "volume": "3226072"
    },
    {
      "date": "2022-11-07",
      "open": "19.53",
      "high": "19.78",
      "low": "19.47",
      "close": "19.73",
      "volume": "1904528"
    },
    {
      "date": "2022-11-08",
      "open": "19.02",
      "high": "19.32",
      "low": "18.98",
      "close": "19.06",
      "volume": "9067909"
    },
    {
      "date": "2022-11-09",
      "open": "19.04",
      "high": "19.275",
      "low": "18.99",
      "close": "19.04",
      "volume": "3158734"
    },
    {
      "date": "2022-11-10",
      "open": "19.36",
      "high": "19.53",
      "low": "19.21",
      "close": "19.42",
      "volume": "3345496"
    },
    {
      "date": "2022-11-11",
      "open": "19.50",
      "high": "19.66",
      "low": "19.295",
      "close": "19.51",
      "volume": "2213585"
    },
    {
      "date": "2022-11-14",
      "open": "19.47",
      "high": "19.61",
      "low": "19.33",
      "close": "19.34",
      "volume": "2188543"
    },
    {
      "date": "2022-11-15",
      "open": "19.59",
      "high": "19.75",
      "low": "19.425",
      "close": "19.47",
      "volume": "1955780"
    },
    {
      "date": "2022-11-16",
      "open": "19.46",
      "high": "19.535",
      "low": "19.2652",
      "close": "19.43",
      "volume": "1877756"
    },
    {
      "date": "2022-11-17",
      "open": "19.26",
      "high": "19.42",
      "low": "19.10",
      "close": "19.40",
      "volume": "2257984"
    },
    {
      "date": "2022-11-18",
      "open": "19.47",
      "high": "19.53",
      "low": "19.18",
      "close": "19.27",
      "volume": "1980158"
    },
    {
      "date": "2022-11-21",
      "open": "19.29",
      "high": "19.485",
      "low": "19.2899",
      "close": "19.39",
      "volume": "1652117"
    },
    {
      "date": "2022-11-22",
      "open": "19.45",
      "high": "19.65",
      "low": "19.40",
      "close": "19.59",
      "volume": "1476106"
    },
    {
      "date": "2022-11-23",
      "open": "19.63",
      "high": "19.72",
      "low": "19.525",
      "close": "19.69",
      "volume": "1771599"
    },
    {
      "date": "2022-11-25",
      "open": "19.70",
      "high": "19.78",
      "low": "19.62",
      "close": "19.76",
      "volume": "878519"
    },
    {
      "date": "2022-11-28",
      "open": "19.68",
      "high": "19.725",
      "low": "19.22",
      "close": "19.32",
      "volume": "3493675"
    },
    {
      "date": "2022-11-29",
      "open": "19.31",
      "high": "19.43",
      "low": "19.2601",
      "close": "19.33",
      "volume": "1415616"
    },
    {
      "date": "2022-11-30",
      "open": "19.31",
      "high": "19.66",
      "low": "19.23",
      "close": "19.65",
      "volume": "1996711"
    },
    {
      "date": "2022-12-01",
      "open": "19.70",
      "high": "19.76",
      "low": "19.30",
      "close": "19.30",
      "volume": "3605999"
    },
    {
      "date": "2022-12-02",
      "open": "19.22",
      "high": "19.42",
      "low": "19.06",
      "close": "19.40",
      "volume": "1880878"
    },
    {
      "date": "2022-12-05",
      "open": "19.36",
      "high": "19.455",
      "low": "19.16",
      "close": "19.19",
      "volume": "2605203"
    },
    {
      "date": "2022-12-06",
      "open": "19.27",
      "high": "19.27",
      "low": "18.59",
      "close": "18.66",
      "volume": "5555051"
    },
    {
      "date": "2022-12-07",
      "open": "18.63",
      "high": "18.85",
      "low": "18.47",
      "close": "18.76",
      "volume": "2659634"
    },
    {
      "date": "2022-12-08",
      "open": "18.73",
      "high": "18.99",
      "low": "18.69",
      "close": "18.96",
      "volume": "1824091"
    },
    {
      "date": "2022-12-09",
      "open": "19.00",
      "high": "19.20",
      "low": "18.89",
      "close": "19.16",
      "volume": "1913600"
    },
    {
      "date": "2022-12-12",
      "open": "19.25",
      "high": "19.27",
      "low": "19.05",
      "close": "19.21",
      "volume": "2673448"
    },
    {
      "date": "2022-12-13",
      "open": "19.59",
      "high": "19.648",
      "low": "19.16",
      "close": "19.27",
      "volume": "2984944"
    },
    {
      "date": "2022-12-14",
      "open": "18.805",
      "high": "18.88",
      "low": "18.52",
      "close": "18.69",
      "volume": "2762263"
    },
    {
      "date": "2022-12-15",
      "open": "18.55",
      "high": "18.62",
      "low": "18.4073",
      "close": "18.60",
      "volume": "2172542"
    },
    {
      "date": "2022-12-16",
      "open": "18.47",
      "high": "18.5087",
      "low": "18.215",
      "close": "18.36",
      "volume": "2822433"
    },
    {
      "date": "2022-12-19",
      "open": "18.36",
      "high": "18.39",
      "low": "17.95",
      "close": "17.98",
      "volume": "2955026"
    },
    {
      "date": "2022-12-20",
      "open": "17.975",
      "high": "18.39",
      "low": "17.97",
      "close": "18.38",
      "volume": "2070907"
    },
    {
      "date": "2022-12-21",
      "open": "18.50",
      "high": "18.70",
      "low": "18.47",
      "close": "18.63",
      "volume": "2129025"
    },
    {
      "date": "2022-12-22",
      "open": "18.55",
      "high": "18.69",
      "low": "17.95",
      "close": "18.18",
      "volume": "2767227"
    },
    {
      "date": "2022-12-23",
      "open": "18.17",
      "high": "18.68",
      "low": "18.1325",
      "close": "18.68",
      "volume": "1809941"
    },
    {
      "date": "2022-12-27",
      "open": "18.75",
      "high": "18.93",
      "low": "18.54",
      "close": "18.64",
      "volume": "2414084"
    },
    {
      "date": "2022-12-28",
      "open": "18.54",
      "high": "18.70",
      "low": "18.39",
      "close": "18.42",
      "volume": "2310107"
    },
    {
      "date": "2022-12-29",
      "open": "18.74",
      "high": "18.98",
      "low": "18.64",
      "close": "18.70",
      "volume": "3271759"
    },
    {
      "date": "2022-12-30",
      "open": "18.61",
      "high": "18.795",
      "low": "18.4101",
      "close": "18.47",
      "volume": "3624521"
    },
    {
      "date": "2023-01-03",
      "open": "18.67",
      "high": "18.7407",
      "low": "18.40",
      "close": "18.57",
      "volume": "2014771"
    },
    {
      "date": "2023-01-04",
      "open": "18.59",
      "high": "18.90",
      "low": "18.58",
      "close": "18.86",
      "volume": "2481179"
    },
    {
      "date": "2023-01-05",
      "open": "18.79",
      "high": "18.86",
      "low": "18.565",
      "close": "18.60",
      "volume": "1635884"
    },
    {
      "date": "2023-01-06",
      "open": "18.65",
      "high": "18.77",
      "low": "18.42",
      "close": "18.50",
      "volume": "3856573"
    },
    {
      "date": "2023-01-09",
      "open": "18.53",
      "high": "18.62",
      "low": "18.46",
      "close": "18.59",
      "volume": "2540517"
    },
    {
      "date": "2023-01-10",
      "open": "18.53",
      "high": "18.83",
      "low": "18.53",
      "close": "18.79",
      "volume": "2487366"
    },
    {
      "date": "2023-01-11",
      "open": "18.87",
      "high": "19.335",
      "low": "18.87",
      "close": "19.32",
      "volume": "3304180"
    },
    {
      "date": "2023-01-12",
      "open": "19.40",
      "high": "19.62",
      "low": "19.19",
      "close": "19.61",
      "volume": "2923367"
    },
    {
      "date": "2023-01-13",
      "open": "18.85",
      "high": "19.01",
      "low": "18.71",
      "close": "18.90",
      "volume": "11291530"
    },
    {
      "date": "2023-01-17",
      "open": "18.965",
      "high": "19.105",
      "low": "18.76",
      "close": "18.89",
      "volume": "3885590"
    },
    {
      "date": "2023-01-18",
      "open": "18.99",
      "high": "19.18",
      "low": "18.89",
      "close": "18.89",
      "volume": "3882392"
    },
    {
      "date": "2023-01-19",
      "open": "18.79",
      "high": "18.91",
      "low": "18.66",
      "close": "18.79",
      "volume": "2533119"
    },
    {
      "date": "2023-01-20",
      "open": "18.87",
      "high": "19.03",
      "low": "18.75",
      "close": "19.03",
      "volume": "2349831"
    },
    {
      "date": "2023-01-23",
      "open": "19.06",
      "high": "19.47",
      "low": "19.00",
      "close": "19.47",
      "volume": "3984601"
    },
    {
      "date": "2023-01-24",
      "open": "19.41",
      "high": "19.53",
      "low": "19.33",
      "close": "19.46",
      "volume": "2251656"
    },
    {
      "date": "2023-01-25",
      "open": "19.41",
      "high": "19.43",
      "low": "19.1301",
      "close": "19.37",
      "volume": "2728924"
    },
    {
      "date": "2023-01-26",
      "open": "19.47",
      "high": "19.64",
      "low": "19.39",
      "close": "19.62",
      "volume": "2442917"
    },
    {
      "date": "2023-01-27",
      "open": "19.65",
      "high": "19.755",
      "low": "19.52",
      "close": "19.64",
      "volume": "2085937"
    },
    {
      "date": "2023-01-30",
      "open": "19.56",
      "high": "19.665",
      "low": "19.24",
      "close": "19.24",
      "volume": "1963090"
    },
    {
      "date": "2023-01-31",
      "open": "19.34",
      "high": "19.425",
      "low": "19.23",
      "close": "19.37",
      "volume": "1541977"
    },
    {
      "date": "2023-02-01",
      "open": "19.31",
      "high": "19.835",
      "low": "19.31",
      "close": "19.68",
      "volume": "2029026"
    },
    {
      "date": "2023-02-02",
      "open": "19.77",
      "high": "19.93",
      "low": "19.68",
      "close": "19.78",
      "volume": "1885862"
    },
    {
      "date": "2023-02-03",
      "open": "19.68",
      "high": "19.85",
      "low": "19.61",
      "close": "19.69",
      "volume": "1805720"
    },
    {
      "date": "2023-02-06",
      "open": "19.60",
      "high": "19.6775",
      "low": "19.385",
      "close": "19.60",
      "volume": "2769827"
    },
    {
      "date": "2023-02-07",
      "open": "19.81",
      "high": "20.17",
      "low": "19.75",
      "close": "20.04",
      "volume": "3718603"
    },
    {
      "date": "2023-02-08",
      "open": "19.94",
      "high": "20.085",
      "low": "19.895",
      "close": "19.95",
      "volume": "2217824"
    },
    {
      "date": "2023-02-09",
      "open": "20.05",
      "high": "20.10",
      "low": "19.68",
      "close": "19.82",
      "volume": "2484762"
    },
    {
      "date": "2023-02-10",
      "open": "19.81",
      "high": "19.88",
      "low": "19.6637",
      "close": "19.74",
      "volume": "2213133"
    },
    {
      "date": "2023-02-13",
      "open": "19.78",
      "high": "19.83",
      "low": "19.58",
      "close": "19.71",
      "volume": "8784617"
    },
    {
      "date": "2023-02-14",
      "open": "19.74",
      "high": "19.74",
      "low": "19.45",
      "close": "19.61",
      "volume": "6964024"
    },
    {
      "date": "2023-02-15",
      "open": "19.61",
      "high": "19.705",
      "low": "19.53",
      "close": "19.69",
      "volume": "2595015"
    },
    {
      "date": "2023-02-16",
      "open": "19.59",
      "high": "19.84",
      "low": "19.54",
      "close": "19.76",
      "volume": "2017693"
    },
    {
      "date": "2023-02-17",
      "open": "19.76",
      "high": "19.77",
      "low": "19.53",
      "close": "19.68",
      "volume": "2684434"
    },
    {
      "date": "2023-02-21",
      "open": "19.60",
      "high": "19.64",
      "low": "19.24",
      "close": "19.32",
      "volume": "3598160"
    },
    {
      "date": "2023-02-22",
      "open": "19.32",
      "high": "19.475",
      "low": "19.28",
      "close": "19.41",
      "volume": "2112316"
    },
    {
      "date": "2023-02-23",
      "open": "19.41",
      "high": "19.555",
      "low": "19.30",
      "close": "19.42",
      "volume": "2637964"
    },
    {
      "date": "2023-02-24",
      "open": "19.30",
      "high": "19.405",
      "low": "19.26",
      "close": "19.32",
      "volume": "2980055"
    },
    {
      "date": "2023-02-27",
      "open": "19.50",
      "high": "19.6764",
      "low": "19.43",
      "close": "19.45",
      "volume": "2392254"
    },
    {
      "date": "2023-02-28",
      "open": "19.45",
      "high": "19.54",
      "low": "19.35",
      "close": "19.36",
      "volume": "2519443"
    },
    {
      "date": "2023-03-01",
      "open": "19.375",
      "high": "19.425",
      "low": "19.28",
      "close": "19.35",
      "volume": "1871718"
    },
    {
      "date": "2023-03-02",
      "open": "19.32",
      "high": "19.46",
      "low": "19.24",
      "close": "19.44",
      "volume": "2112343"
    },
    {
      "date": "2023-03-03",
      "open": "19.50",
      "high": "19.53",
      "low": "19.42",
      "close": "19.45",
      "volume": "2320688"
    },
    {
      "date": "2023-03-06",
      "open": "19.67",
      "high": "19.69",
      "low": "19.33",
      "close": "19.41",
      "volume": "6939385"
    },
    {
      "date": "2023-03-07",
      "open": "19.45",
      "high": "19.455",
      "low": "19.06",
      "close": "19.19",
      "volume": "3913924"
    },
    {
      "date": "2023-03-08",
      "open": "19.20",
      "high": "19.2899",
      "low": "19.13",
      "close": "19.22",
      "volume": "2515293"
    },
    {
      "date": "2023-03-09",
      "open": "19.20",
      "high": "19.25",
      "low": "18.44",
      "close": "18.45",
      "volume": "5167904"
    },
    {
      "date": "2023-03-10",
      "open": "18.42",
      "high": "18.48",
      "low": "17.43",
      "close": "17.67",
      "volume": "9778817"
    },
    {
      "date": "2023-03-13",
      "open": "17.45",
      "high": "18.09",
      "low": "17.22",
      "close": "17.79",
      "volume": "7447305"
    },
    {
      "date": "2023-03-14",
      "open": "18.02",
      "high": "18.06",
      "low": "17.63",
      "close": "17.84",
      "volume": "4877723"
    },
    {
      "date": "2023-03-15",
      "open": "17.56",
      "high": "17.79",
      "low": "17.27",
      "close": "17.39",
      "volume": "7635076"
    },
    {
      "date": "2023-03-16",
      "open": "17.30",
      "high": "17.851",
      "low": "17.195",
      "close": "17.79",
      "volume": "3755953"
    },
    {
      "date": "2023-03-17",
      "open": "17.65",
      "high": "17.76",
      "low": "17.31",
      "close": "17.43",
      "volume": "5273243"
    },
    {
      "date": "2023-03-20",
      "open": "17.63",
      "high": "17.8296",
      "low": "17.37",
      "close": "17.39",
      "volume": "4032116"
    },
    {
      "date": "2023-03-21",
      "open": "17.74",
      "high": "17.85",
      "low": "17.66",
      "close": "17.70",
      "volume": "4339844"
    },
    {
      "date": "2023-03-22",
      "open": "17.73",
      "high": "17.75",
      "low": "17.30",
      "close": "17.31",
      "volume": "3998669"
    },
    {
      "date": "2023-03-23",
      "open": "17.35",
      "high": "17.56",
      "low": "17.14",
      "close": "17.19",
      "volume": "3209899"
    },
    {
      "date": "2023-03-24",
      "open": "17.13",
      "high": "17.55",
      "low": "16.95",
      "close": "17.54",
      "volume": "3752621"
    },
    {
      "date": "2023-03-27",
      "open": "17.62",
      "high": "17.9075",
      "low": "17.60",
      "close": "17.83",
      "volume": "3403888"
    },
    {
      "date": "2023-03-28",
      "open": "17.83",
      "high": "17.845",
      "low": "17.69",
      "close": "17.75",
      "volume": "2277221"
    },
    {
      "date": "2023-03-29",
      "open": "17.90",
      "high": "17.945",
      "low": "17.71",
      "close": "17.86",
      "volume": "2844543"
    },
    {
      "date": "2023-03-30",
      "open": "18.00",
      "high": "18.18",
      "low": "17.955",
      "close": "18.17",
      "volume": "3336526"
    },
    {
      "date": "2023-03-31",
      "open": "18.35",
      "high": "18.47",
      "low": "18.1998",
      "close": "18.275",
      "volume": "4192787"
    },
    {
      "date": "2023-04-03",
      "open": "18.27",
      "high": "18.50",
      "low": "18.12",
      "close": "18.30",
      "volume": "4741920"
    },
    {
      "date": "2023-04-04",
      "open": "18.31",
      "high": "18.35",
      "low": "17.98",
      "close": "18.12",
      "volume": "2743096"
    },
    {
      "date": "2023-04-05",
      "open": "18.00",
      "high": "18.1481",
      "low": "17.85",
      "close": "17.91",
      "volume": "2596865"
    },
    {
      "date": "2023-04-06",
      "open": "17.96",
      "high": "18.05",
      "low": "17.92",
      "close": "18.04",
      "volume": "1710300"
    },
    {
      "date": "2023-04-10",
      "open": "18.00",
      "high": "18.135",
      "low": "17.67",
      "close": "17.94",
      "volume": "2988292"
    },
    {
      "date": "2023-04-11",
      "open": "18.07",
      "high": "18.24",
      "low": "18.005",
      "close": "18.22",
      "volume": "2116715"
    },
    {
      "date": "2023-04-12",
      "open": "18.29",
      "high": "18.50",
      "low": "18.29",
      "close": "18.36",
      "volume": "2765132"
    },
    {
      "date": "2023-04-13",
      "open": "18.42",
      "high": "18.63",
      "low": "18.37",
      "close": "18.62",
      "volume": "2108387"
    },
    {
      "date": "2023-04-14",
      "open": "18.73",
      "high": "18.87",
      "low": "18.19",
      "close": "18.25",
      "volume": "7062989"
    },
    {
      "date": "2023-04-17",
      "open": "18.20",
      "high": "18.43",
      "low": "18.18",
      "close": "18.42",
      "volume": "2340041"
    },
    {
      "date": "2023-04-18",
      "open": "18.29",
      "high": "18.38",
      "low": "17.97",
      "close": "18.26",
      "volume": "4412505"
    },
    {
      "date": "2023-04-19",
      "open": "18.21",
      "high": "18.50",
      "low": "18.15",
      "close": "18.40",
      "volume": "2552268"
    },
    {
      "date": "2023-04-20",
      "open": "18.30",
      "high": "18.3293",
      "low": "18.055",
      "close": "18.13",
      "volume": "2672239"
    },
    {
      "date": "2023-04-21",
      "open": "18.12",
      "high": "18.22",
      "low": "18.0209",
      "close": "18.20",
      "volume": "1778806"
    },
    {
      "date": "2023-04-24",
      "open": "18.17",
      "high": "18.46",
      "low": "18.12",
      "close": "18.46",
      "volume": "3248765"
    },
    {
      "date": "2023-04-25",
      "open": "18.27",
      "high": "18.625",
      "low": "18.05",
      "close": "18.12",
      "volume": "3243006"
    },
    {
      "date": "2023-04-26",
      "open": "18.10",
      "high": "18.10",
      "low": "17.75",
      "close": "17.81",
      "volume": "3129201"
    },
    {
      "date": "2023-04-27",
      "open": "17.89",
      "high": "18.33",
      "low": "17.83",
      "close": "18.32",
      "volume": "2267145"
    },
    {
      "date": "2023-04-28",
      "open": "18.28",
      "high": "18.51",
      "low": "18.21",
      "close": "18.48",
      "volume": "1666876"
    },
    {
      "date": "2023-05-01",
      "open": "18.49",
      "high": "18.49",
      "low": "18.18",
      "close": "18.26",
      "volume": "1894771"
    },
    {
      "date": "2023-05-02",
      "open": "18.20",
      "high": "18.249",
      "low": "17.73",
      "close": "18.04",
      "volume": "2781933"
    },
    {
      "date": "2023-05-03",
      "open": "18.10",
      "high": "18.29",
      "low": "18.04",
      "close": "18.09",
      "volume": "1964931"
    },
    {
      "date": "2023-05-04",
      "open": "18.01",
      "high": "18.02",
      "low": "17.53",
      "close": "17.65",
      "volume": "3921220"
    },
    {
      "date": "2023-05-05",
      "open": "17.90",
      "high": "18.24",
      "low": "17.88",
      "close": "18.21",
      "volume": "2378402"
    },
    {
      "date": "2023-05-08",
      "open": "18.31",
      "high": "18.47",
      "low": "18.22",
      "close": "18.42",
      "volume": "2082960"
    },
    {
      "date": "2023-05-09",
      "open": "18.35",
      "high": "18.39",
      "low": "18.13",
      "close": "18.23",
      "volume": "1674758"
    },
    {
      "date": "2023-05-10",
      "open": "18.39",
      "high": "18.45",
      "low": "18.22",
      "close": "18.31",
      "volume": "1704059"
    },
    {
      "date": "2023-05-11",
      "open": "18.27",
      "high": "18.27",
      "low": "18.07",
      "close": "18.23",
      "volume": "1710355"
    },
    {
      "date": "2023-05-12",
      "open": "18.25",
      "high": "18.33",
      "low": "18.19",
      "close": "18.25",
      "volume": "1878452"
    },
    {
      "date": "2023-05-15",
      "open": "18.33",
      "high": "18.43",
      "low": "18.31",
      "close": "18.39",
      "volume": "1729874"
    },
    {
      "date": "2023-05-16",
      "open": "18.37",
      "high": "18.415",
      "low": "18.09",
      "close": "18.11",
      "volume": "2263125"
    },
    {
      "date": "2023-05-17",
      "open": "18.275",
      "high": "18.44",
      "low": "18.155",
      "close": "18.40",
      "volume": "1893813"
    },
    {
      "date": "2023-05-18",
      "open": "18.40",
      "high": "18.60",
      "low": "18.34",
      "close": "18.58",
      "volume": "2283980"
    },
    {
      "date": "2023-05-19",
      "open": "18.62",
      "high": "18.865",
      "low": "18.60",
      "close": "18.72",
      "volume": "2825355"
    },
    {
      "date": "2023-05-22",
      "open": "18.82",
      "high": "18.88",
      "low": "18.70",
      "close": "18.77",
      "volume": "1903407"
    },
    {
      "date": "2023-05-23",
      "open": "18.76",
      "high": "18.92",
      "low": "18.70",
      "close": "18.74",
      "volume": "2179016"
    },
    {
      "date": "2023-05-24",
      "open": "18.64",
      "high": "18.805",
      "low": "18.395",
      "close": "18.75",
      "volume": "2756958"
    },
    {
      "date": "2023-05-25",
      "open": "18.70",
      "high": "18.83",
      "low": "18.59",
      "close": "18.67",
      "volume": "2353168"
    },
    {
      "date": "2023-05-26",
      "open": "18.68",
      "high": "18.85",
      "low": "18.63",
      "close": "18.82",
      "volume": "1409510"
    },
    {
      "date": "2023-05-30",
      "open": "18.87",
      "high": "18.92",
      "low": "18.77",
      "close": "18.88",
      "volume": "1510043"
    },
    {
      "date": "2023-05-31",
      "open": "18.855",
      "high": "18.88",
      "low": "18.715",
      "close": "18.74",
      "volume": "1830870"
    },
    {
      "date": "2023-06-01",
      "open": "18.75",
      "high": "19.02",
      "low": "18.75",
      "close": "19.02",
      "volume": "2365853"
    },
    {
      "date": "2023-06-02",
      "open": "19.16",
      "high": "19.20",
      "low": "19.02",
      "close": "19.09",
      "volume": "5041990"
    },
    {
      "date": "2023-06-05",
      "open": "19.07",
      "high": "19.15",
      "low": "18.99",
      "close": "19.08",
      "volume": "2776671"
    },
    {
      "date": "2023-06-06",
      "open": "19.08",
      "high": "19.21",
      "low": "18.96",
      "close": "19.07",
      "volume": "3729795"
    },
    {
      "date": "2023-06-07",
      "open": "19.11",
      "high": "19.20",
      "low": "19.02",
      "close": "19.03",
      "volume": "5768258"
    },
    {
      "date": "2023-06-08",
      "open": "19.03",
      "high": "19.185",
      "low": "18.96",
      "close": "19.08",
      "volume": "8040334"
    },
    {
      "date": "2023-06-09",
      "open": "19.10",
      "high": "19.18",
      "low": "18.97",
      "close": "19.11",
      "volume": "3190717"
    },
    {
      "date": "2023-06-12",
      "open": "19.15",
      "high": "19.19",
      "low": "18.93",
      "close": "19.05",
      "volume": "3710980"
    },
    {
      "date": "2023-06-13",
      "open": "19.12",
      "high": "19.15",
      "low": "19.00",
      "close": "19.05",
      "volume": "6816887"
    },
    {
      "date": "2023-06-14",
      "open": "18.61",
      "high": "18.65",
      "low": "18.46",
      "close": "18.54",
      "volume": "3716503"
    },
    {
      "date": "2023-06-15",
      "open": "18.53",
      "high": "18.68",
      "low": "18.49",
      "close": "18.65",
      "volume": "2830307"
    },
    {
      "date": "2023-06-16",
      "open": "18.78",
      "high": "18.815",
      "low": "18.57",
      "close": "18.68",
      "volume": "8982224"
    },
    {
      "date": "2023-06-20",
      "open": "18.60",
      "high": "18.6786",
      "low": "18.51",
      "close": "18.54",
      "volume": "1939060"
    },
    {
      "date": "2023-06-21",
      "open": "18.51",
      "high": "18.64",
      "low": "18.455",
      "close": "18.59",
      "volume": "2924337"
    },
    {
      "date": "2023-06-22",
      "open": "18.54",
      "high": "18.55",
      "low": "18.16",
      "close": "18.17",
      "volume": "3763860"
    },
    {
      "date": "2023-06-23",
      "open": "18.17",
      "high": "18.20",
      "low": "18.005",
      "close": "18.02",
      "volume": "2372617"
    },
    {
      "date": "2023-06-26",
      "open": "18.06",
      "high": "18.355",
      "low": "18.02",
      "close": "18.27",
      "volume": "2512394"
    },
    {
      "date": "2023-06-27",
      "open": "18.31",
      "high": "18.4164",
      "low": "18.22",
      "close": "18.28",
      "volume": "2010747"
    },
    {
      "date": "2023-06-28",
      "open": "18.32",
      "high": "18.63",
      "low": "18.28",
      "close": "18.62",
      "volume": "2310552"
    },
    {
      "date": "2023-06-29",
      "open": "18.66",
      "high": "18.8199",
      "low": "18.625",
      "close": "18.80",
      "volume": "1888886"
    },
    {
      "date": "2023-06-30",
      "open": "18.97",
      "high": "19.065",
      "low": "18.775",
      "close": "18.79",
      "volume": "3622508"
    },
    {
      "date": "2023-07-03",
      "open": "18.78",
      "high": "19.045",
      "low": "18.75",
      "close": "18.89",
      "volume": "1875759"
    },
    {
      "date": "2023-07-05",
      "open": "18.866",
      "high": "18.91",
      "low": "18.835",
      "close": "18.86",
      "volume": "2043941"
    },
    {
      "date": "2023-07-06",
      "open": "18.80",
      "high": "18.99",
      "low": "18.63",
      "close": "18.97",
      "volume": "2792444"
    },
    {
      "date": "2023-07-07",
      "open": "18.90",
      "high": "19.15",
      "low": "18.90",
      "close": "19.08",
      "volume": "2702101"
    },
    {
      "date": "2023-07-10",
      "open": "19.12",
      "high": "19.21",
      "low": "18.97",
      "close": "19.06",
      "volume": "2356598"
    },
    {
      "date": "2023-07-11",
      "open": "19.10",
      "high": "19.17",
      "low": "19.075",
      "close": "19.12",
      "volume": "2296459"
    },
    {
      "date": "2023-07-12",
      "open": "19.23",
      "high": "19.31",
      "low": "19.19",
      "close": "19.27",
      "volume": "2496915"
    },
    {
      "date": "2023-07-13",
      "open": "19.33",
      "high": "19.39",
      "low": "19.24",
      "close": "19.32",
      "volume": "2849062"
    },
    {
      "date": "2023-07-14",
      "open": "19.35",
      "high": "19.35",
      "low": "19.05",
      "close": "19.19",
      "volume": "1908470"
    },
    {
      "date": "2023-07-17",
      "open": "19.11",
      "high": "19.39",
      "low": "19.08",
      "close": "19.33",
      "volume": "1831296"
    },
    {
      "date": "2023-07-18",
      "open": "19.37",
      "high": "19.72",
      "low": "19.37",
      "close": "19.62",
      "volume": "3699022"
    },
    {
      "date": "2023-07-19",
      "open": "19.64",
      "high": "19.77",
      "low": "19.61",
      "close": "19.62",
      "volume": "2395286"
    },
    {
      "date": "2023-07-20",
      "open": "19.62",
      "high": "19.63",
      "low": "19.41",
      "close": "19.47",
      "volume": "2359277"
    },
    {
      "date": "2023-07-21",
      "open": "19.54",
      "high": "19.58",
      "low": "19.37",
      "close": "19.52",
      "volume": "2007129"
    },
    {
      "date": "2023-07-24",
      "open": "19.52",
      "high": "19.70",
      "low": "19.51",
      "close": "19.62",
      "volume": "2057165"
    },
    {
      "date": "2023-07-25",
      "open": "19.70",
      "high": "20.05",
      "low": "19.41",
      "close": "19.41",
      "volume": "5683837"
    },
    {
      "date": "2023-07-26",
      "open": "19.53",
      "high": "19.975",
      "low": "19.49",
      "close": "19.81",
      "volume": "8437897"
    },
    {
      "date": "2023-07-27",
      "open": "19.85",
      "high": "19.88",
      "low": "19.69",
      "close": "19.75",
      "volume": "4556144"
    },
    {
      "date": "2023-07-28",
      "open": "19.70",
      "high": "19.74",
      "low": "19.46",
      "close": "19.55",
      "volume": "7911250"
    },
    {
      "date": "2023-07-31",
      "open": "19.68",
      "high": "19.75",
      "low": "19.42",
      "close": "19.60",
      "volume": "10504890"
    },
    {
      "date": "2023-08-01",
      "open": "19.51",
      "high": "19.6199",
      "low": "19.37",
      "close": "19.53",
      "volume": "3065976"
    },
    {
      "date": "2023-08-02",
      "open": "19.49",
      "high": "19.575",
      "low": "19.365",
      "close": "19.38",
      "volume": "3962607"
    },
    {
      "date": "2023-08-03",
      "open": "19.38",
      "high": "19.57",
      "low": "19.28",
      "close": "19.51",
      "volume": "2368285"
    },
    {
      "date": "2023-08-04",
      "open": "19.52",
      "high": "19.695",
      "low": "19.52",
      "close": "19.55",
      "volume": "3758143"
    },
    {
      "date": "2023-08-07",
      "open": "19.65",
      "high": "19.655",
      "low": "19.525",
      "close": "19.62",
      "volume": "1908393"
    },
    {
      "date": "2023-08-08",
      "open": "19.53",
      "high": "19.64",
      "low": "19.42",
      "close": "19.64",
      "volume": "1909746"
    },
    {
      "date": "2023-08-09",
      "open": "19.65",
      "high": "19.65",
      "low": "19.445",
      "close": "19.56",
      "volume": "2743941"
    },
    {
      "date": "2023-08-10",
      "open": "19.61",
      "high": "19.625",
      "low": "19.50",
      "close": "19.56",
      "volume": "2080857"
    },
    {
      "date": "2023-08-11",
      "open": "19.56",
      "high": "19.62",
      "low": "19.51",
      "close": "19.54",
      "volume": "1932961"
    },
    {
      "date": "2023-08-14",
      "open": "19.55",
      "high": "19.59",
      "low": "19.47",
      "close": "19.54",
      "volume": "1777740"
    },
    {
      "date": "2023-08-15",
      "open": "19.49",
      "high": "19.52",
      "low": "19.32",
      "close": "19.35",
      "volume": "2445923"
    },
    {
      "date": "2023-08-16",
      "open": "19.30",
      "high": "19.4099",
      "low": "19.27",
      "close": "19.31",
      "volume": "2108679"
    },
    {
      "date": "2023-08-17",
      "open": "19.36",
      "high": "19.38",
      "low": "19.10",
      "close": "19.16",
      "volume": "2249330"
    },
    {
      "date": "2023-08-18",
      "open": "19.10",
      "high": "19.325",
      "low": "19.068",
      "close": "19.28",
      "volume": "2416977"
    },
    {
      "date": "2023-08-21",
      "open": "19.29",
      "high": "19.32",
      "low": "19.15",
      "close": "19.29",
      "volume": "1786446"
    },
    {
      "date": "2023-08-22",
      "open": "19.30",
      "high": "19.32",
      "low": "19.06",
      "close": "19.07",
      "volume": "2537772"
    },
    {
      "date": "2023-08-23",
      "open": "19.07",
      "high": "19.22",
      "low": "19.07",
      "close": "19.18",
      "volume": "2495970"
    },
    {
      "date": "2023-08-24",
      "open": "19.23",
      "high": "19.365",
      "low": "19.16",
      "close": "19.21",
      "volume": "1658047"
    },
    {
      "date": "2023-08-25",
      "open": "19.21",
      "high": "19.34",
      "low": "19.1748",
      "close": "19.24",
      "volume": "2253342"
    },
    {
      "date": "2023-08-28",
      "open": "19.29",
      "high": "19.40",
      "low": "19.29",
      "close": "19.36",
      "volume": "2027044"
    },
    {
      "date": "2023-08-29",
      "open": "19.43",
      "high": "19.455",
      "low": "19.33",
      "close": "19.41",
      "volume": "1721800"
    },
    {
      "date": "2023-08-30",
      "open": "19.45",
      "high": "19.555",
      "low": "19.43",
      "close": "19.45",
      "volume": "1969139"
    },
    {
      "date": "2023-08-31",
      "open": "19.50",
      "high": "19.55",
      "low": "19.47",
      "close": "19.49",
      "volume": "1729155"
    },
    {
      "date": "2023-09-01",
      "open": "19.60",
      "high": "19.62",
      "low": "19.48",
      "close": "19.50",
      "volume": "1921807"
    },
    {
      "date": "2023-09-05",
      "open": "19.55",
      "high": "19.57",
      "low": "19.36",
      "close": "19.37",
      "volume": "2637747"
    },
    {
      "date": "2023-09-06",
      "open": "19.35",
      "high": "19.35",
      "low": "19.18",
      "close": "19.20",
      "volume": "2959585"
    },
    {
      "date": "2023-09-07",
      "open": "19.27",
      "high": "19.46",
      "low": "19.21",
      "close": "19.41",
      "volume": "1701434"
    },
    {
      "date": "2023-09-08",
      "open": "19.48",
      "high": "19.60",
      "low": "19.43",
      "close": "19.57",
      "volume": "2272810"
    },
    {
      "date": "2023-09-11",
      "open": "19.62",
      "high": "19.67",
      "low": "19.54",
      "close": "19.61",
      "volume": "2790326"
    },
    {
      "date": "2023-09-12",
      "open": "19.71",
      "high": "19.73",
      "low": "19.62",
      "close": "19.62",
      "volume": "2444601"
    },
    {
      "date": "2023-09-13",
      "open": "19.675",
      "high": "19.80",
      "low": "19.63",
      "close": "19.75",
      "volume": "2668002"
    },
    {
      "date": "2023-09-14",
      "open": "19.32",
      "high": "19.37",
      "low": "19.235",
      "close": "19.30",
      "volume": "3391238"
    },
    {
      "date": "2023-09-15",
      "open": "19.24",
      "high": "19.32",
      "low": "19.24",
      "close": "19.27",
      "volume": "3544458"
    },
    {
      "date": "2023-09-18",
      "open": "19.28",
      "high": "19.35",
      "low": "19.20",
      "close": "19.33",
      "volume": "2328150"
    },
    {
      "date": "2023-09-19",
      "open": "19.33",
      "high": "19.43",
      "low": "19.31",
      "close": "19.35",
      "volume": "1886560"
    },
    {
      "date": "2023-09-20",
      "open": "19.40",
      "high": "19.45",
      "low": "19.30",
      "close": "19.31",
      "volume": "2287540"
    },
    {
      "date": "2023-09-21",
      "open": "19.26",
      "high": "19.30",
      "low": "19.07",
      "close": "19.08",
      "volume": "2140500"
    },
    {
      "date": "2023-09-22",
      "open": "19.12",
      "high": "19.31",
      "low": "19.12",
      "close": "19.22",
      "volume": "2518776"
    },
    {
      "date": "2023-09-25",
      "open": "19.19",
      "high": "19.60",
      "low": "19.19",
      "close": "19.53",
      "volume": "3646999"
    },
    {
      "date": "2023-09-26",
      "open": "19.50",
      "high": "19.505",
      "low": "19.22",
      "close": "19.22",
      "volume": "2745431"
    },
    {
      "date": "2023-09-27",
      "open": "19.30",
      "high": "19.59",
      "low": "19.30",
      "close": "19.43",
      "volume": "3538115"
    },
    {
      "date": "2023-09-28",
      "open": "19.45",
      "high": "19.645",
      "low": "19.43",
      "close": "19.64",
      "volume": "2565419"
    },
    {
      "date": "2023-09-29",
      "open": "19.73",
      "high": "19.79",
      "low": "19.46",
      "close": "19.47",
      "volume": "3685323"
    },
    {
      "date": "2023-10-02",
      "open": "19.50",
      "high": "19.52",
      "low": "19.095",
      "close": "19.17",
      "volume": "3726316"
    },
    {
      "date": "2023-10-03",
      "open": "19.10",
      "high": "19.15",
      "low": "18.72",
      "close": "18.78",
      "volume": "4314689"
    },
    {
      "date": "2023-10-04",
      "open": "18.79",
      "high": "18.87",
      "low": "18.68",
      "close": "18.75",
      "volume": "3054304"
    },
    {
      "date": "2023-10-05",
      "open": "18.73",
      "high": "18.89",
      "low": "18.73",
      "close": "18.89",
      "volume": "2384281"
    },
    {
      "date": "2023-10-06",
      "open": "18.79",
      "high": "19.08",
      "low": "18.79",
      "close": "18.96",
      "volume": "1807851"
    },
    {
      "date": "2023-10-09",
      "open": "18.92",
      "high": "19.24",
      "low": "18.902",
      "close": "19.19",
      "volume": "1755126"
    },
    {
      "date": "2023-10-10",
      "open": "19.19",
      "high": "19.355",
      "low": "19.18",
      "close": "19.23",
      "volume": "2033859"
    },
    {
      "date": "2023-10-11",
      "open": "19.26",
      "high": "19.39",
      "low": "19.18",
      "close": "19.31",
      "volume": "1750160"
    },
    {
      "date": "2023-10-12",
      "open": "19.38",
      "high": "19.39",
      "low": "19.015",
      "close": "19.06",
      "volume": "3792054"
    },
    {
      "date": "2023-10-13",
      "open": "19.11",
      "high": "19.18",
      "low": "19.01",
      "close": "19.03",
      "volume": "1704519"
    },
    {
      "date": "2023-10-16",
      "open": "19.15",
      "high": "19.50",
      "low": "19.13",
      "close": "19.48",
      "volume": "2929777"
    },
    {
      "date": "2023-10-17",
      "open": "19.33",
      "high": "19.529",
      "low": "19.33",
      "close": "19.50",
      "volume": "2546921"
    },
    {
      "date": "2023-10-18",
      "open": "19.48",
      "high": "19.4929",
      "low": "19.21",
      "close": "19.24",
      "volume": "1904684"
    },
    {
      "date": "2023-10-19",
      "open": "19.24",
      "high": "19.255",
      "low": "18.87",
      "close": "18.92",
      "volume": "3639338"
    },
    {
      "date": "2023-10-20",
      "open": "18.99",
      "high": "19.015",
      "low": "18.61",
      "close": "18.79",
      "volume": "3203695"
    },
    {
      "date": "2023-10-23",
      "open": "18.68",
      "high": "18.90",
      "low": "18.545",
      "close": "18.81",
      "volume": "5092794"
    },
    {
      "date": "2023-10-24",
      "open": "19.10",
      "high": "19.34",
      "low": "18.88",
      "close": "18.99",
      "volume": "4109039"
    },
    {
      "date": "2023-10-25",
      "open": "19.00",
      "high": "19.1151",
      "low": "18.80",
      "close": "18.90",
      "volume": "2818625"
    },
    {
      "date": "2023-10-26",
      "open": "18.90",
      "high": "19.02",
      "low": "18.855",
      "close": "18.89",
      "volume": "2298630"
    },
    {
      "date": "2023-10-27",
      "open": "18.99",
      "high": "18.99",
      "low": "18.59",
      "close": "18.66",
      "volume": "3021370"
    },
    {
      "date": "2023-10-30",
      "open": "18.76",
      "high": "18.99",
      "low": "18.725",
      "close": "18.99",
      "volume": "3742079"
    },
    {
      "date": "2023-10-31",
      "open": "19.03",
      "high": "19.149",
      "low": "18.86",
      "close": "18.96",
      "volume": "2930857"
    },
    {
      "date": "2023-11-01",
      "open": "18.99",
      "high": "19.21",
      "low": "18.97",
      "close": "19.19",
      "volume": "2266085"
    },
    {
      "date": "2023-11-02",
      "open": "19.25",
      "high": "19.60",
      "low": "19.24",
      "close": "19.59",
      "volume": "3226250"
    },
    {
      "date": "2023-11-03",
      "open": "19.75",
      "high": "19.76",
      "low": "19.61",
      "close": "19.66",
      "volume": "3211975"
    },
    {
      "date": "2023-11-06",
      "open": "19.68",
      "high": "19.70",
      "low": "19.42",
      "close": "19.54",
      "volume": "2664705"
    },
    {
      "date": "2023-11-07",
      "open": "19.62",
      "high": "19.62",
      "low": "19.43",
      "close": "19.51",
      "volume": "1502467"
    },
    {
      "date": "2023-11-08",
      "open": "19.51",
      "high": "19.565",
      "low": "19.455",
      "close": "19.53",
      "volume": "1959350"
    },
    {
      "date": "2023-11-09",
      "open": "19.63",
      "high": "19.74",
      "low": "19.41",
      "close": "19.46",
      "volume": "2959820"
    },
    {
      "date": "2023-11-10",
      "open": "19.50",
      "high": "19.61",
      "low": "19.46",
      "close": "19.61",
      "volume": "2267956"
    },
    {
      "date": "2023-11-13",
      "open": "19.61",
      "high": "19.6689",
      "low": "19.505",
      "close": "19.60",
      "volume": "2272702"
    },
    {
      "date": "2023-11-14",
      "open": "19.70",
      "high": "19.76",
      "low": "19.62",
      "close": "19.75",
      "volume": "4193718"
    },
    {
      "date": "2023-11-15",
      "open": "19.74",
      "high": "19.76",
      "low": "19.59",
      "close": "19.69",
      "volume": "3732048"
    },
    {
      "date": "2023-11-16",
      "open": "19.70",
      "high": "19.76",
      "low": "19.61",
      "close": "19.63",
      "volume": "2374333"
    },
    {
      "date": "2023-11-17",
      "open": "19.70",
      "high": "19.73",
      "low": "19.63",
      "close": "19.65",
      "volume": "1989712"
    },
    {
      "date": "2023-11-20",
      "open": "19.72",
      "high": "19.80",
      "low": "19.66",
      "close": "19.73",
      "volume": "2801798"
    },
    {
      "date": "2023-11-21",
      "open": "19.74",
      "high": "19.80",
      "low": "19.70",
      "close": "19.74",
      "volume": "2465650"
    },
    {
      "date": "2023-11-22",
      "open": "19.80",
      "high": "19.85",
      "low": "19.75",
      "close": "19.84",
      "volume": "2323212"
    },
    {
      "date": "2023-11-24",
      "open": "19.88",
      "high": "19.92",
      "low": "19.785",
      "close": "19.89",
      "volume": "1277301"
    },
    {
      "date": "2023-11-27",
      "open": "19.90",
      "high": "19.94",
      "low": "19.81",
      "close": "19.85",
      "volume": "2508044"
    },
    {
      "date": "2023-11-28",
      "open": "19.84",
      "high": "19.87",
      "low": "19.695",
      "close": "19.75",
      "volume": "3329885"
    },
    {
      "date": "2023-11-29",
      "open": "19.83",
      "high": "19.86",
      "low": "19.75",
      "close": "19.77",
      "volume": "2310143"
    },
    {
      "date": "2023-11-30",
      "open": "19.82",
      "high": "19.84",
      "low": "19.745",
      "close": "19.82",
      "volume": "3109675"
    },
    {
      "date": "2023-12-01",
      "open": "19.83",
      "high": "19.94",
      "low": "19.77",
      "close": "19.92",
      "volume": "3553342"
    },
    {
      "date": "2023-12-04",
      "open": "19.93",
      "high": "19.95",
      "low": "19.85",
      "close": "19.86",
      "volume": "3724030"
    },
    {
      "date": "2023-12-05",
      "open": "19.88",
      "high": "19.89",
      "low": "19.71",
      "close": "19.78",
      "volume": "3914853"
    },
    {
      "date": "2023-12-06",
      "open": "19.80",
      "high": "19.865",
      "low": "19.71",
      "close": "19.71",
      "volume": "2965757"
    },
    {
      "date": "2023-12-07",
      "open": "19.76",
      "high": "19.95",
      "low": "19.72",
      "close": "19.94",
      "volume": "3469033"
    },
    {
      "date": "2023-12-08",
      "open": "19.90",
      "high": "20.12",
      "low": "19.885",
      "close": "20.08",
      "volume": "6926851"
    },
    {
      "date": "2023-12-11",
      "open": "20.17",
      "high": "20.195",
      "low": "20.00",
      "close": "20.06",
      "volume": "4622929"
    },
    {
      "date": "2023-12-12",
      "open": "20.10",
      "high": "20.21",
      "low": "20.065",
      "close": "20.12",
      "volume": "5085398"
    },
    {
      "date": "2023-12-13",
      "open": "20.12",
      "high": "20.21",
      "low": "19.985",
      "close": "20.21",
      "volume": "9989157"
    },
    {
      "date": "2023-12-14",
      "open": "19.85",
      "high": "19.97",
      "low": "19.61",
      "close": "19.74",
      "volume": "9085874"
    },
    {
      "date": "2023-12-15",
      "open": "19.72",
      "high": "19.75",
      "low": "19.52",
      "close": "19.58",
      "volume": "4684381"
    },
    {
      "date": "2023-12-18",
      "open": "19.65",
      "high": "19.845",
      "low": "19.5531",
      "close": "19.75",
      "volume": "4735722"
    },
    {
      "date": "2023-12-19",
      "open": "19.75",
      "high": "19.80",
      "low": "19.68",
      "close": "19.72",
      "volume": "3338486"
    },
    {
      "date": "2023-12-20",
      "open": "19.70",
      "high": "19.78",
      "low": "19.55",
      "close": "19.55",
      "volume": "3359415"
    },
    {
      "date": "2023-12-21",
      "open": "19.63",
      "high": "19.64",
      "low": "19.50",
      "close": "19.62",
      "volume": "3168404"
    },
    {
      "date": "2023-12-22",
      "open": "19.64",
      "high": "19.81",
      "low": "19.635",
      "close": "19.76",
      "volume": "2869358"
    },
    {
      "date": "2023-12-26",
      "open": "19.76",
      "high": "20.02",
      "low": "19.75",
      "close": "19.94",
      "volume": "4519319"
    },
    {
      "date": "2023-12-27",
      "open": "19.95",
      "high": "20.05",
      "low": "19.82",
      "close": "20.05",
      "volume": "3718558"
    },
    {
      "date": "2023-12-28",
      "open": "20.09",
      "high": "20.17",
      "low": "20.01",
      "close": "20.08",
      "volume": "4032396"
    },
    {
      "date": "2023-12-29",
      "open": "20.08",
      "high": "20.09",
      "low": "19.9901",
      "close": "20.03",
      "volume": "3586932"
    },
    {
      "date": "2024-01-02",
      "open": "19.97",
      "high": "20.06",
      "low": "19.90",
      "close": "20.03",
      "volume": "2902667"
    },
    {
      "date": "2024-01-03",
      "open": "19.97",
      "high": "20.085",
      "low": "19.87",
      "close": "20.03",
      "volume": "3145517"
    },
    {
      "date": "2024-01-04",
      "open": "20.05",
      "high": "20.615",
      "low": "20.01",
      "close": "20.48",
      "volume": "8354034"
    },
    {
      "date": "2024-01-05",
      "open": "20.50",
      "high": "20.55",
      "low": "20.31",
      "close": "20.41",
      "volume": "4072029"
    },
    {
      "date": "2024-01-08",
      "open": "20.33",
      "high": "20.435",
      "low": "20.3102",
      "close": "20.39",
      "volume": "3075072"
    },
    {
      "date": "2024-01-09",
      "open": "20.33",
      "high": "20.39",
      "low": "20.28",
      "close": "20.31",
      "volume": "2780061"
    },
    {
      "date": "2024-01-10",
      "open": "20.31",
      "high": "20.44",
      "low": "20.28",
      "close": "20.41",
      "volume": "2731932"
    },
    {
      "date": "2024-01-11",
      "open": "20.41",
      "high": "20.43",
      "low": "20.13",
      "close": "20.30",
      "volume": "3249836"
    },
    {
      "date": "2024-01-12",
      "open": "20.32",
      "high": "20.4375",
      "low": "20.30",
      "close": "20.40",
      "volume": "2451578"
    },
    {
      "date": "2024-01-16",
      "open": "20.35",
      "high": "20.37",
      "low": "20.13",
      "close": "20.18",
      "volume": "4725942"
    },
    {
      "date": "2024-01-17",
      "open": "20.12",
      "high": "20.28",
      "low": "20.10",
      "close": "20.17",
      "volume": "2455385"
    },
    {
      "date": "2024-01-18",
      "open": "20.14",
      "high": "20.31",
      "low": "20.14",
      "close": "20.28",
      "volume": "2245067"
    },
    {
      "date": "2024-01-19",
      "open": "20.34",
      "high": "20.385",
      "low": "20.22",
      "close": "20.36",
      "volume": "2709883"
    },
    {
      "date": "2024-01-22",
      "open": "20.40",
      "high": "20.48",
      "low": "20.295",
      "close": "20.39",
      "volume": "2970210"
    },
    {
      "date": "2024-01-23",
      "open": "20.39",
      "high": "20.44",
      "low": "20.34",
      "close": "20.42",
      "volume": "2009314"
    },
    {
      "date": "2024-01-24",
      "open": "20.46",
      "high": "20.46",
      "low": "20.31",
      "close": "20.33",
      "volume": "1975146"
    },
    {
      "date": "2024-01-25",
      "open": "20.45",
      "high": "20.49",
      "low": "20.34",
      "close": "20.49",
      "volume": "2701273"
    },
    {
      "date": "2024-01-26",
      "open": "20.50",
      "high": "20.61",
      "low": "20.47",
      "close": "20.56",
      "volume": "2427850"
    },
    {
      "date": "2024-01-29",
      "open": "20.60",
      "high": "20.60",
      "low": "20.41",
      "close": "20.52",
      "volume": "3040202"
    },
    {
      "date": "2024-01-30",
      "open": "20.47",
      "high": "20.645",
      "low": "20.47",
      "close": "20.61",
      "volume": "2407085"
    },
    {
      "date": "2024-01-31",
      "open": "20.58",
      "high": "20.60",
      "low": "20.21",
      "close": "20.23",
      "volume": "6838133"
    },
    {
      "date": "2024-02-01",
      "open": "20.22",
      "high": "20.25",
      "low": "19.92",
      "close": "20.08",
      "volume": "6836704"
    },
    {
      "date": "2024-02-02",
      "open": "20.03",
      "high": "20.215",
      "low": "20.00",
      "close": "20.17",
      "volume": "2949844"
    },
    {
      "date": "2024-02-05",
      "open": "20.10",
      "high": "20.13",
      "low": "19.84",
      "close": "19.97",
      "volume": "4431584"
    },
    {
      "date": "2024-02-06",
      "open": "19.95",
      "high": "19.96",
      "low": "19.78",
      "close": "19.94",
      "volume": "4694722"
    },
    {
      "date": "2024-02-07",
      "open": "20.08",
      "high": "20.30",
      "low": "19.99",
      "close": "20.19",
      "volume": "6248997"
    },
    {
      "date": "2024-02-08",
      "open": "20.20",
      "high": "20.2199",
      "low": "19.88",
      "close": "20.01",
      "volume": "5524339"
    },
    {
      "date": "2024-02-09",
      "open": "20.05",
      "high": "20.08",
      "low": "19.95",
      "close": "20.07",
      "volume": "3268138"
    },
    {
      "date": "2024-02-12",
      "open": "20.06",
      "high": "20.29",
      "low": "20.02",
      "close": "20.19",
      "volume": "3309278"
    },
    {
      "date": "2024-02-13",
      "open": "20.07",
      "high": "20.25",
      "low": "20.00",
      "close": "20.22",
      "volume": "3550911"
    },
    {
      "date": "2024-02-14",
      "open": "20.29",
      "high": "20.32",
      "low": "20.14",
      "close": "20.24",
      "volume": "4398583"
    },
    {
      "date": "2024-02-15",
      "open": "20.28",
      "high": "20.37",
      "low": "20.135",
      "close": "20.17",
      "volume": "4487391"
    },
    {
      "date": "2024-02-16",
      "open": "20.14",
      "high": "20.19",
      "low": "20.06",
      "close": "20.15",
      "volume": "4400250"
    },
    {
      "date": "2024-02-20",
      "open": "20.17",
      "high": "20.18",
      "low": "20.02",
      "close": "20.11",
      "volume": "4599769"
    },
    {
      "date": "2024-02-21",
      "open": "20.17",
      "high": "20.17",
      "low": "19.94",
      "close": "20.03",
      "volume": "4743261"
    },
    {
      "date": "2024-02-22",
      "open": "20.04",
      "high": "20.118",
      "low": "19.97",
      "close": "20.11",
      "volume": "4987708"
    },
    {
      "date": "2024-02-23",
      "open": "20.16",
      "high": "20.17",
      "low": "20.05",
      "close": "20.11",
      "volume": "3871963"
    },
    {
      "date": "2024-02-26",
      "open": "20.11",
      "high": "20.18",
      "low": "20.03",
      "close": "20.07",
      "volume": "3252705"
    },
    {
      "date": "2024-02-27",
      "open": "20.14",
      "high": "20.28",
      "low": "20.01",
      "close": "20.22",
      "volume": "4971277"
    },
    {
      "date": "2024-02-28",
      "open": "20.23",
      "high": "20.25",
      "low": "20.10",
      "close": "20.16",
      "volume": "4196192"
    },
    {
      "date": "2024-02-29",
      "open": "20.25",
      "high": "20.25",
      "low": "20.13",
      "close": "20.23",
      "volume": "2448065"
    },
    {
      "date": "2024-03-01",
      "open": "20.27",
      "high": "20.29",
      "low": "20.15",
      "close": "20.23",
      "volume": "2687386"
    },
    {
      "date": "2024-03-04",
      "open": "20.27",
      "high": "20.37",
      "low": "20.205",
      "close": "20.32",
      "volume": "3489323"
    },
    {
      "date": "2024-03-05",
      "open": "20.32",
      "high": "20.38",
      "low": "20.21",
      "close": "20.23",
      "volume": "3793018"
    },
    {
      "date": "2024-03-06",
      "open": "20.31",
      "high": "20.44",
      "low": "20.27",
      "close": "20.39",
      "volume": "3029106"
    },
    {
      "date": "2024-03-07",
      "open": "20.46",
      "high": "20.49",
      "low": "20.38",
      "close": "20.46",
      "volume": "3554097"
    },
    {
      "date": "2024-03-08",
      "open": "20.51",
      "high": "20.65",
      "low": "20.485",
      "close": "20.51",
      "volume": "3376852"
    },
    {
      "date": "2024-03-11",
      "open": "20.60",
      "high": "20.71",
      "low": "20.50",
      "close": "20.54",
      "volume": "4145580"
    },
    {
      "date": "2024-03-12",
      "open": "20.62",
      "high": "20.74",
      "low": "20.53",
      "close": "20.73",
      "volume": "4348481"
    },
    {
      "date": "2024-03-13",
      "open": "20.79",
      "high": "20.855",
      "low": "20.73",
      "close": "20.78",
      "volume": "4122835"
    },
    {
      "date": "2024-03-14",
      "open": "20.345",
      "high": "20.35",
      "low": "19.93",
      "close": "19.99",
      "volume": "5040734"
    },
    {
      "date": "2024-03-15",
      "open": "20.01",
      "high": "20.20",
      "low": "19.94",
      "close": "20.19",
      "volume": "4003209"
    },
    {
      "date": "2024-03-18",
      "open": "20.14",
      "high": "20.19",
      "low": "20.00",
      "close": "20.05",
      "volume": "4961044"
    },
    {
      "date": "2024-03-19",
      "open": "20.07",
      "high": "20.10",
      "low": "19.85",
      "close": "19.95",
      "volume": "4047479"
    },
    {
      "date": "2024-03-20",
      "open": "19.92",
      "high": "19.96",
      "low": "19.75",
      "close": "19.94",
      "volume": "4162066"
    },
    {
      "date": "2024-03-21",
      "open": "19.95",
      "high": "20.10",
      "low": "19.92",
      "close": "20.05",
      "volume": "3458093"
    },
    {
      "date": "2024-03-22",
      "open": "20.04",
      "high": "20.075",
      "low": "19.92",
      "close": "19.99",
      "volume": "2272059"
    },
    {
      "date": "2024-03-25",
      "open": "19.99",
      "high": "20.2099",
      "low": "19.99",
      "close": "20.12",
      "volume": "3642961"
    },
    {
      "date": "2024-03-26",
      "open": "20.13",
      "high": "20.29",
      "low": "20.09",
      "close": "20.24",
      "volume": "3142272"
    },
    {
      "date": "2024-03-27",
      "open": "20.35",
      "high": "20.49",
      "low": "20.31",
      "close": "20.48",
      "volume": "4138241"
    },
    {
      "date": "2024-03-28",
      "open": "20.62",
      "high": "20.86",
      "low": "20.54",
      "close": "20.82",
      "volume": "7452774"
    },
    {
      "date": "2024-04-01",
      "open": "20.75",
      "high": "20.82",
      "low": "20.325",
      "close": "20.39",
      "volume": "4727242"
    },
    {
      "date": "2024-04-02",
      "open": "20.38",
      "high": "20.54",
      "low": "20.34",
      "close": "20.53",
      "volume": "3440068"
    },
    {
      "date": "2024-04-03",
      "open": "20.49",
      "high": "20.53",
      "low": "20.43",
      "close": "20.48",
      "volume": "2251363"
    },
    {
      "date": "2024-04-04",
      "open": "20.58",
      "high": "20.62",
      "low": "20.36",
      "close": "20.36",
      "volume": "2429081"
    },
    {
      "date": "2024-04-05",
      "open": "20.40",
      "high": "20.58",
      "low": "20.36",
      "close": "20.57",
      "volume": "2072445"
    },
    {
      "date": "2024-04-08",
      "open": "20.58",
      "high": "20.62",
      "low": "20.485",
      "close": "20.56",
      "volume": "2137749"
    },
    {
      "date": "2024-04-09",
      "open": "20.62",
      "high": "20.62",
      "low": "20.45",
      "close": "20.53",
      "volume": "1941870"
    },
    {
      "date": "2024-04-10",
      "open": "20.42",
      "high": "20.51",
      "low": "20.28",
      "close": "20.39",
      "volume": "3010322"
    },
    {
      "date": "2024-04-11",
      "open": "20.36",
      "high": "20.56",
      "low": "20.32",
      "close": "20.52",
      "volume": "2964941"
    },
    {
      "date": "2024-04-12",
      "open": "20.52",
      "high": "20.58",
      "low": "20.22",
      "close": "20.28",
      "volume": "2826405"
    },
    {
      "date": "2024-04-15",
      "open": "20.37",
      "high": "20.50",
      "low": "20.145",
      "close": "20.24",
      "volume": "2733269"
    },
    {
      "date": "2024-04-16",
      "open": "20.20",
      "high": "20.32",
      "low": "20.13",
      "close": "20.24",
      "volume": "3163799"
    },
    {
      "date": "2024-04-17",
      "open": "20.28",
      "high": "20.44",
      "low": "20.2101",
      "close": "20.33",
      "volume": "1987640"
    },
    {
      "date": "2024-04-18",
      "open": "20.33",
      "high": "20.45",
      "low": "20.26",
      "close": "20.42",
      "volume": "1988532"
    },
    {
      "date": "2024-04-19",
      "open": "20.41",
      "high": "20.6568",
      "low": "20.41",
      "close": "20.59",
      "volume": "2427375"
    },
    {
      "date": "2024-04-22",
      "open": "20.60",
      "high": "20.69",
      "low": "20.555",
      "close": "20.66",
      "volume": "2787135"
    },
    {
      "date": "2024-04-23",
      "open": "20.65",
      "high": "20.75",
      "low": "20.61",
      "close": "20.74",
      "volume": "2079078"
    },
    {
      "date": "2024-04-24",
      "open": "20.74",
      "high": "20.81",
      "low": "20.68",
      "close": "20.79",
      "volume": "2126215"
    },
    {
      "date": "2024-04-25",
      "open": "20.75",
      "high": "20.75",
      "low": "20.62",
      "close": "20.63",
      "volume": "2272103"
    },
    {
      "date": "2024-04-26",
      "open": "20.64",
      "high": "20.84",
      "low": "20.64",
      "close": "20.78",
      "volume": "2640447"
    },
    {
      "date": "2024-04-29",
      "open": "20.90",
      "high": "20.94",
      "low": "20.79",
      "close": "20.81",
      "volume": "2766560"
    },
    {
      "date": "2024-04-30",
      "open": "20.81",
      "high": "20.91",
      "low": "20.59",
      "close": "20.61",
      "volume": "2557588"
    },
    {
      "date": "2024-05-01",
      "open": "20.55",
      "high": "21.00",
      "low": "20.52",
      "close": "20.85",
      "volume": "3901334"
    },
    {
      "date": "2024-05-02",
      "open": "21.00",
      "high": "21.00",
      "low": "20.53",
      "close": "20.54",
      "volume": "4272351"
    },
    {
      "date": "2024-05-03",
      "open": "20.65",
      "high": "20.70",
      "low": "20.45",
      "close": "20.61",
      "volume": "2902245"
    },
    {
      "date": "2024-05-06",
      "open": "20.69",
      "high": "20.92",
      "low": "20.68",
      "close": "20.89",
      "volume": "4237910"
    },
    {
      "date": "2024-05-07",
      "open": "21.03",
      "high": "21.0399",
      "low": "20.775",
      "close": "20.80",
      "volume": "3489811"
    },
    {
      "date": "2024-05-08",
      "open": "20.82",
      "high": "20.895",
      "low": "20.74",
      "close": "20.78",
      "volume": "3203598"
    },
    {
      "date": "2024-05-09",
      "open": "20.78",
      "high": "20.9499",
      "low": "20.76",
      "close": "20.92",
      "volume": "2226152"
    },
    {
      "date": "2024-05-10",
      "open": "20.90",
      "high": "21.14",
      "low": "20.90",
      "close": "21.10",
      "volume": "3383341"
    },
    {
      "date": "2024-05-13",
      "open": "21.15",
      "high": "21.3099",
      "low": "21.09",
      "close": "21.14",
      "volume": "4152687"
    },
    {
      "date": "2024-05-14",
      "open": "21.17",
      "high": "21.40",
      "low": "21.14",
      "close": "21.25",
      "volume": "4198354"
    },
    {
      "date": "2024-05-15",
      "open": "21.27",
      "high": "21.335",
      "low": "21.135",
      "close": "21.17",
      "volume": "5163753"
    },
    {
      "date": "2024-05-16",
      "open": "21.20",
      "high": "21.26",
      "low": "21.125",
      "close": "21.15",
      "volume": "4188810"
    },
    {
      "date": "2024-05-17",
      "open": "21.23",
      "high": "21.28",
      "low": "21.13",
      "close": "21.28",
      "volume": "4424110"
    },
    {
      "date": "2024-05-20",
      "open": "21.30",
      "high": "21.42",
      "low": "21.275",
      "close": "21.33",
      "volume": "4526080"
    },
    {
      "date": "2024-05-21",
      "open": "21.36",
      "high": "21.53",
      "low": "21.33",
      "close": "21.46",
      "volume": "3428457"
    },
    {
      "date": "2024-05-22",
      "open": "21.46",
      "high": "21.51",
      "low": "21.31",
      "close": "21.37",
      "volume": "2619624"
    },
    {
      "date": "2024-05-23",
      "open": "21.34",
      "high": "21.35",
      "low": "21.19",
      "close": "21.20",
      "volume": "2553471"
    },
    {
      "date": "2024-05-24",
      "open": "21.21",
      "high": "21.35",
      "low": "21.21",
      "close": "21.35",
      "volume": "1933749"
    },
    {
      "date": "2024-05-28",
      "open": "21.41",
      "high": "21.48",
      "low": "21.28",
      "close": "21.34",
      "volume": "2744348"
    },
    {
      "date": "2024-05-29",
      "open": "21.27",
      "high": "21.30",
      "low": "21.13",
      "close": "21.25",
      "volume": "2531017"
    },
    {
      "date": "2024-05-30",
      "open": "21.26",
      "high": "21.46",
      "low": "21.23",
      "close": "21.42",
      "volume": "3155629"
    },
    {
      "date": "2024-05-31",
      "open": "21.45",
      "high": "21.59",
      "low": "21.40",
      "close": "21.57",
      "volume": "2587517"
    },
    {
      "date": "2024-06-03",
      "open": "21.61",
      "high": "21.669",
      "low": "21.42",
      "close": "21.57",
      "volume": "5027147"
    },
    {
      "date": "2024-06-04",
      "open": "21.54",
      "high": "21.67",
      "low": "21.52",
      "close": "21.57",
      "volume": "2892224"
    },
    {
      "date": "2024-06-05",
      "open": "21.61",
      "high": "21.62",
      "low": "21.47",
      "close": "21.58",
      "volume": "3745787"
    },
    {
      "date": "2024-06-06",
      "open": "21.55",
      "high": "21.84",
      "low": "21.28",
      "close": "21.36",
      "volume": "5345114"
    },
    {
      "date": "2024-06-07",
      "open": "21.31",
      "high": "21.5799",
      "low": "21.28",
      "close": "21.53",
      "volume": "2422692"
    },
    {
      "date": "2024-06-10",
      "open": "21.57",
      "high": "21.60",
      "low": "21.48",
      "close": "21.52",
      "volume": "3030625"
    },
    {
      "date": "2024-06-11",
      "open": "21.56",
      "high": "21.57",
      "low": "21.39",
      "close": "21.41",
      "volume": "2822193"
    },
    {
      "date": "2024-06-12",
      "open": "21.50",
      "high": "21.59",
      "low": "21.40",
      "close": "21.43",
      "volume": "4598455"
    },
    {
      "date": "2024-06-13",
      "open": "21.49",
      "high": "21.50",
      "low": "21.1174",
      "close": "21.27",
      "volume": "5764460"
    },
    {
      "date": "2024-06-14",
      "open": "20.785",
      "high": "20.9599",
      "low": "20.59",
      "close": "20.68",
      "volume": "5280195"
    },
    {
      "date": "2024-06-17",
      "open": "20.655",
      "high": "20.75",
      "low": "20.47",
      "close": "20.71",
      "volume": "4602446"
    },
    {
      "date": "2024-06-18",
      "open": "20.66",
      "high": "20.72",
      "low": "20.55",
      "close": "20.59",
      "volume": "3644490"
    },
    {
      "date": "2024-06-20",
      "open": "20.60",
      "high": "20.65",
      "low": "20.50",
      "close": "20.58",
      "volume": "2671822"
    },
    {
      "date": "2024-06-21",
      "open": "20.57",
      "high": "20.60",
      "low": "20.50",
      "close": "20.58",
      "volume": "4037714"
    },
    {
      "date": "2024-06-24",
      "open": "20.59",
      "high": "20.73",
      "low": "20.55",
      "close": "20.67",
      "volume": "4042568"
    },
    {
      "date": "2024-06-25",
      "open": "20.66",
      "high": "20.70",
      "low": "20.51",
      "close": "20.52",
      "volume": "3176197"
    },
    {
      "date": "2024-06-26",
      "open": "20.47",
      "high": "20.62",
      "low": "20.46",
      "close": "20.57",
      "volume": "2442201"
    },
    {
      "date": "2024-06-27",
      "open": "20.56",
      "high": "20.93",
      "low": "20.54",
      "close": "20.80",
      "volume": "3812415"
    },
    {
      "date": "2024-06-28",
      "open": "20.90",
      "high": "20.94",
      "low": "20.81",
      "close": "20.84",
      "volume": "4955115"
    },
    {
      "date": "2024-07-01",
      "open": "20.90",
      "high": "20.93",
      "low": "20.66",
      "close": "20.71",
      "volume": "2727703"
    },
    {
      "date": "2024-07-02",
      "open": "20.67",
      "high": "20.89",
      "low": "20.67",
      "close": "20.88",
      "volume": "2119960"
    },
    {
      "date": "2024-07-03",
      "open": "20.88",
      "high": "21.00",
      "low": "20.86",
      "close": "20.96",
      "volume": "1336444"
    },
    {
      "date": "2024-07-05",
      "open": "20.96",
      "high": "21.12",
      "low": "20.94",
      "close": "21.10",
      "volume": "2683447"
    },
    {
      "date": "2024-07-08",
      "open": "21.12",
      "high": "21.18",
      "low": "21.08",
      "close": "21.15",
      "volume": "2208693"
    },
    {
      "date": "2024-07-09",
      "open": "21.15",
      "high": "21.18",
      "low": "21.04",
      "close": "21.06",
      "volume": "2267353"
    },
    {
      "date": "2024-07-10",
      "open": "21.10",
      "high": "21.16",
      "low": "21.06",
      "close": "21.15",
      "volume": "1876186"
    },
    {
      "date": "2024-07-11",
      "open": "21.18",
      "high": "21.23",
      "low": "21.085",
      "close": "21.22",
      "volume": "3343464"
    },
    {
      "date": "2024-07-12",
      "open": "21.24",
      "high": "21.335",
      "low": "21.165",
      "close": "21.19",
      "volume": "3456650"
    },
    {
      "date": "2024-07-15",
      "open": "21.24",
      "high": "21.24",
      "low": "21.01",
      "close": "21.03",
      "volume": "3044200"
    },
    {
      "date": "2024-07-16",
      "open": "21.07",
      "high": "21.17",
      "low": "21.00",
      "close": "21.02",
      "volume": "2602333"
    },
    {
      "date": "2024-07-17",
      "open": "21.04",
      "high": "21.12",
      "low": "21.00",
      "close": "21.07",
      "volume": "2595828"
    },
    {
      "date": "2024-07-18",
      "open": "21.08",
      "high": "21.12",
      "low": "20.80",
      "close": "20.85",
      "volume": "2680146"
    },
    {
      "date": "2024-07-19",
      "open": "20.84",
      "high": "20.885",
      "low": "20.68",
      "close": "20.71",
      "volume": "2127786"
    },
    {
      "date": "2024-07-22",
      "open": "20.71",
      "high": "20.98",
      "low": "20.71",
      "close": "20.98",
      "volume": "2531986"
    },
    {
      "date": "2024-07-23",
      "open": "21.00",
      "high": "21.015",
      "low": "20.83",
      "close": "20.87",
      "volume": "1782106"
    },
    {
      "date": "2024-07-24",
      "open": "20.84",
      "high": "20.9018",
      "low": "20.72",
      "close": "20.76",
      "volume": "2085468"
    },
    {
      "date": "2024-07-25",
      "open": "20.76",
      "high": "20.93",
      "low": "20.76",
      "close": "20.77",
      "volume": "1815016"
    },
    {
      "date": "2024-07-26",
      "open": "20.80",
      "high": "20.95",
      "low": "20.79",
      "close": "20.95",
      "volume": "2151992"
    },
    {
      "date": "2024-07-29",
      "open": "20.98",
      "high": "21.02",
      "low": "20.86",
      "close": "20.89",
      "volume": "2746288"
    },
    {
      "date": "2024-07-30",
      "open": "21.00",
      "high": "21.28",
      "low": "20.91",
      "close": "21.28",
      "volume": "4315361"
    },
    {
      "date": "2024-07-31",
      "open": "21.28",
      "high": "21.32",
      "low": "20.82",
      "close": "20.94",
      "volume": "4461568"
    },
    {
      "date": "2024-08-01",
      "open": "21.00",
      "high": "21.02",
      "low": "20.80",
      "close": "20.83",
      "volume": "3052644"
    },
    {
      "date": "2024-08-02",
      "open": "20.75",
      "high": "20.80",
      "low": "20.135",
      "close": "20.29",
      "volume": "6910758"
    },
    {
      "date": "2024-08-05",
      "open": "19.53",
      "high": "19.93",
      "low": "19.32",
      "close": "19.80",
      "volume": "8775825"
    },
    {
      "date": "2024-08-06",
      "open": "20.00",
      "high": "20.465",
      "low": "19.95",
      "close": "20.35",
      "volume": "5474940"
    },
    {
      "date": "2024-08-07",
      "open": "20.53",
      "high": "20.66",
      "low": "20.26",
      "close": "20.30",
      "volume": "5567086"
    },
    {
      "date": "2024-08-08",
      "open": "20.35",
      "high": "20.45",
      "low": "20.29",
      "close": "20.43",
      "volume": "2462969"
    },
    {
      "date": "2024-08-09",
      "open": "20.44",
      "high": "20.54",
      "low": "20.35",
      "close": "20.50",
      "volume": "2123555"
    },
    {
      "date": "2024-08-12",
      "open": "20.53",
      "high": "20.66",
      "low": "20.49",
      "close": "20.58",
      "volume": "2401054"
    },
    {
      "date": "2024-08-13",
      "open": "20.60",
      "high": "20.635",
      "low": "20.51",
      "close": "20.55",
      "volume": "2218086"
    },
    {
      "date": "2024-08-14",
      "open": "20.56",
      "high": "20.62",
      "low": "20.52",
      "close": "20.57",
      "volume": "2061216"
    },
    {
      "date": "2024-08-15",
      "open": "20.60",
      "high": "20.80",
      "low": "20.60",
      "close": "20.73",
      "volume": "2244686"
    },
    {
      "date": "2024-08-16",
      "open": "20.70",
      "high": "20.825",
      "low": "20.65",
      "close": "20.74",
      "volume": "2304769"
    },
    {
      "date": "2024-08-19",
      "open": "20.82",
      "high": "20.87",
      "low": "20.75",
      "close": "20.84",
      "volume": "2379249"
    },
    {
      "date": "2024-08-20",
      "open": "20.85",
      "high": "20.85",
      "low": "20.74",
      "close": "20.78",
      "volume": "1958224"
    },
    {
      "date": "2024-08-21",
      "open": "20.78",
      "high": "20.99",
      "low": "20.76",
      "close": "20.95",
      "volume": "3228394"
    },
    {
      "date": "2024-08-22",
      "open": "21.00",
      "high": "21.00",
      "low": "20.90",
      "close": "20.91",
      "volume": "2242600"
    },
    {
      "date": "2024-08-23",
      "open": "20.98",
      "high": "21.025",
      "low": "20.83",
      "close": "20.92",
      "volume": "3479508"
    },
    {
      "date": "2024-08-26",
      "open": "20.96",
      "high": "21.12",
      "low": "20.88",
      "close": "20.97",
      "volume": "3765991"
    },
    {
      "date": "2024-08-27",
      "open": "20.93",
      "high": "21.14",
      "low": "20.91",
      "close": "21.08",
      "volume": "2135047"
    },
    {
      "date": "2024-08-28",
      "open": "21.10",
      "high": "21.10",
      "low": "20.90",
      "close": "20.97",
      "volume": "2361472"
    },
    {
      "date": "2024-08-29",
      "open": "20.97",
      "high": "21.11",
      "low": "20.95",
      "close": "21.01",
      "volume": "2253857"
    },
    {
      "date": "2024-08-30",
      "open": "21.04",
      "high": "21.18",
      "low": "20.9702",
      "close": "21.08",
      "volume": "3573597"
    },
    {
      "date": "2024-09-03",
      "open": "21.10",
      "high": "21.10",
      "low": "20.93",
      "close": "21.00",
      "volume": "3165685"
    },
    {
      "date": "2024-09-04",
      "open": "21.01",
      "high": "21.13",
      "low": "20.90",
      "close": "20.93",
      "volume": "3317798"
    },
    {
      "date": "2024-09-05",
      "open": "21.01",
      "high": "21.03",
      "low": "20.76",
      "close": "20.86",
      "volume": "2976603"
    },
    {
      "date": "2024-09-06",
      "open": "20.90",
      "high": "20.91",
      "low": "20.43",
      "close": "20.52",
      "volume": "6091562"
    },
    {
      "date": "2024-09-09",
      "open": "20.60",
      "high": "20.76",
      "low": "20.57",
      "close": "20.57",
      "volume": "3765259"
    },
    {
      "date": "2024-09-10",
      "open": "20.60",
      "high": "20.63",
      "low": "20.43",
      "close": "20.54",
      "volume": "3656033"
    },
    {
      "date": "2024-09-11",
      "open": "20.54",
      "high": "20.54",
      "low": "20.23",
      "close": "20.53",
      "volume": "3936691"
    },
    {
      "date": "2024-09-12",
      "open": "20.55",
      "high": "20.705",
      "low": "20.5201",
      "close": "20.68",
      "volume": "4622234"
    },
    {
      "date": "2024-09-13",
      "open": "20.35",
      "high": "20.40",
      "low": "20.26",
      "close": "20.37",
      "volume": "3779302"
    },
    {
      "date": "2024-09-16",
      "open": "20.37",
      "high": "20.41",
      "low": "20.17",
      "close": "20.33",
      "volume": "3746646"
    },
    {
      "date": "2024-09-17",
      "open": "20.30",
      "high": "20.34",
      "low": "20.11",
      "close": "20.17",
      "volume": "4675000"
    },
    {
      "date": "2024-09-18",
      "open": "20.17",
      "high": "20.39",
      "low": "20.17",
      "close": "20.34",
      "volume": "2678881"
    },
    {
      "date": "2024-09-19",
      "open": "20.50",
      "high": "20.82",
      "low": "20.465",
      "close": "20.75",
      "volume": "8730520"
    },
    {
      "date": "2024-09-20",
      "open": "20.71",
      "high": "20.74",
      "low": "20.535",
      "close": "20.61",
      "volume": "3013348"
    },
    {
      "date": "2024-09-23",
      "open": "20.63",
      "high": "20.77",
      "low": "20.565",
      "close": "20.69",
      "volume": "3236036"
    },
    {
      "date": "2024-09-24",
      "open": "20.70",
      "high": "20.835",
      "low": "20.685",
      "close": "20.71",
      "volume": "3098162"
    },
    {
      "date": "2024-09-25",
      "open": "20.67",
      "high": "20.71",
      "low": "20.45",
      "close": "20.49",
      "volume": "3739671"
    },
    {
      "date": "2024-09-26",
      "open": "20.55",
      "high": "20.70",
      "low": "20.54",
      "close": "20.68",
      "volume": "2345233"
    },
    {
      "date": "2024-09-27",
      "open": "20.70",
      "high": "20.94",
      "low": "20.66",
      "close": "20.91",
      "volume": "4454689"
    },
    {
      "date": "2024-09-30",
      "open": "20.93",
      "high": "20.99",
      "low": "20.88",
      "close": "20.94",
      "volume": "4977349"
    },
    {
      "date": "2024-10-01",
      "open": "20.91",
      "high": "20.9185",
      "low": "20.695",
      "close": "20.74",
      "volume": "3391962"
    },
    {
      "date": "2024-10-02",
      "open": "20.75",
      "high": "20.89",
      "low": "20.735",
      "close": "20.84",
      "volume": "2871414"
    },
    {
      "date": "2024-10-03",
      "open": "20.88",
      "high": "21.06",
      "low": "20.85",
      "close": "20.88",
      "volume": "3257483"
    },
    {
      "date": "2024-10-04",
      "open": "21.02",
      "high": "21.06",
      "low": "20.905",
      "close": "21.05",
      "volume": "2370027"
    },
    {
      "date": "2024-10-07",
      "open": "21.055",
      "high": "21.08",
      "low": "20.98",
      "close": "21.02",
      "volume": "2004445"
    },
    {
      "date": "2024-10-08",
      "open": "21.00",
      "high": "21.04",
      "low": "20.92",
      "close": "21.01",
      "volume": "1881982"
    },
    {
      "date": "2024-10-09",
      "open": "21.00",
      "high": "21.06",
      "low": "20.97",
      "close": "21.01",
      "volume": "1470174"
    },
    {
      "date": "2024-10-10",
      "open": "21.03",
      "high": "21.15",
      "low": "21.01",
      "close": "21.13",
      "volume": "3788375"
    },
    {
      "date": "2024-10-11",
      "open": "21.15",
      "high": "21.34",
      "low": "21.15",
      "close": "21.32",
      "volume": "2873622"
    },
    {
      "date": "2024-10-14",
      "open": "21.32",
      "high": "21.39",
      "low": "21.28",
      "close": "21.38",
      "volume": "1931891"
    },
    {
      "date": "2024-10-15",
      "open": "21.38",
      "high": "21.50",
      "low": "21.37",
      "close": "21.41",
      "volume": "2893707"
    },
    {
      "date": "2024-10-16",
      "open": "21.50",
      "high": "21.5959",
      "low": "21.435",
      "close": "21.57",
      "volume": "2450374"
    },
    {
      "date": "2024-10-17",
      "open": "21.58",
      "high": "21.64",
      "low": "21.52",
      "close": "21.58",
      "volume": "2091227"
    },
    {
      "date": "2024-10-18",
      "open": "21.60",
      "high": "21.74",
      "low": "21.555",
      "close": "21.65",
      "volume": "2205624"
    },
    {
      "date": "2024-10-21",
      "open": "21.63",
      "high": "21.78",
      "low": "21.63",
      "close": "21.72",
      "volume": "2313174"
    },
    {
      "date": "2024-10-22",
      "open": "21.70",
      "high": "21.71",
      "low": "21.57",
      "close": "21.59",
      "volume": "2429755"
    },
    {
      "date": "2024-10-23",
      "open": "21.50",
      "high": "21.615",
      "low": "21.41",
      "close": "21.50",
      "volume": "2025363"
    },
    {
      "date": "2024-10-24",
      "open": "21.48",
      "high": "21.69",
      "low": "21.46",
      "close": "21.67",
      "volume": "1951426"
    },
    {
      "date": "2024-10-25",
      "open": "21.70",
      "high": "21.725",
      "low": "21.54",
      "close": "21.58",
      "volume": "2058033"
    },
    {
      "date": "2024-10-28",
      "open": "21.59",
      "high": "21.69",
      "low": "21.58",
      "close": "21.67",
      "volume": "1886723"
    },
    {
      "date": "2024-10-29",
      "open": "21.62",
      "high": "21.68",
      "low": "21.54",
      "close": "21.57",
      "volume": "2578742"
    },
    {
      "date": "2024-10-30",
      "open": "21.63",
      "high": "22.05",
      "low": "21.29",
      "close": "21.34",
      "volume": "4200348"
    },
    {
      "date": "2024-10-31",
      "open": "21.26",
      "high": "21.41",
      "low": "21.12",
      "close": "21.14",
      "volume": "2804854"
    },
    {
      "date": "2024-11-01",
      "open": "21.205",
      "high": "21.28",
      "low": "20.96",
      "close": "21.00",
      "volume": "3433576"
    },
    {
      "date": "2024-11-04",
      "open": "21.01",
      "high": "21.01",
      "low": "20.79",
      "close": "20.88",
      "volume": "2955949"
    },
    {
      "date": "2024-11-05",
      "open": "20.90",
      "high": "21.06",
      "low": "20.89",
      "close": "21.01",
      "volume": "3762207"
    },
    {
      "date": "2024-11-06",
      "open": "21.35",
      "high": "21.54",
      "low": "21.11",
      "close": "21.40",
      "volume": "6740032"
    },
    {
      "date": "2024-11-07",
      "open": "21.455",
      "high": "21.48",
      "low": "21.31",
      "close": "21.33",
      "volume": "3629769"
    },
    {
      "date": "2024-11-08",
      "open": "21.42",
      "high": "21.54",
      "low": "21.36",
      "close": "21.53",
      "volume": "2877012"
    },
    {
      "date": "2024-11-11",
      "open": "21.63",
      "high": "21.705",
      "low": "21.51",
      "close": "21.59",
      "volume": "4098209"
    },
    {
      "date": "2024-11-12",
      "open": "21.61",
      "high": "21.63",
      "low": "21.455",
      "close": "21.53",
      "volume": "3294917"
    },
    {
      "date": "2024-11-13",
      "open": "21.49",
      "high": "21.71",
      "low": "21.47",
      "close": "21.54",
      "volume": "3583778"
    },
    {
      "date": "2024-11-14",
      "open": "21.55",
      "high": "21.6999",
      "low": "21.54",
      "close": "21.58",
      "volume": "3692740"
    },
    {
      "date": "2024-11-15",
      "open": "21.60",
      "high": "21.65",
      "low": "21.45",
      "close": "21.51",
      "volume": "3733853"
    },
    {
      "date": "2024-11-18",
      "open": "21.49",
      "high": "21.695",
      "low": "21.43",
      "close": "21.68",
      "volume": "3320920"
    },
    {
      "date": "2024-11-19",
      "open": "21.59",
      "high": "21.84",
      "low": "21.58",
      "close": "21.83",
      "volume": "4243627"
    },
    {
      "date": "2024-11-20",
      "open": "21.86",
      "high": "21.86",
      "low": "21.67",
      "close": "21.79",
      "volume": "3879574"
    },
    {
      "date": "2024-11-21",
      "open": "21.81",
      "high": "21.87",
      "low": "21.72",
      "close": "21.78",
      "volume": "4388396"
    },
    {
      "date": "2024-11-22",
      "open": "21.80",
      "high": "22.03",
      "low": "21.79",
      "close": "22.02",
      "volume": "4212830"
    },
    {
      "date": "2024-11-25",
      "open": "22.11",
      "high": "22.15",
      "low": "21.98",
      "close": "22.00",
      "volume": "4054204"
    },
    {
      "date": "2024-11-26",
      "open": "22.02",
      "high": "22.095",
      "low": "21.86",
      "close": "22.00",
      "volume": "3898219"
    },
    {
      "date": "2024-11-27",
      "open": "21.99",
      "high": "22.10",
      "low": "21.90",
      "close": "22.01",
      "volume": "4262634"
    },
    {
      "date": "2024-11-29",
      "open": "22.04",
      "high": "22.21",
      "low": "22.04",
      "close": "22.15",
      "volume": "2812726"
    },
    {
      "date": "2024-12-02",
      "open": "22.30",
      "high": "22.30",
      "low": "22.00",
      "close": "22.10",
      "volume": "4825529"
    },
    {
      "date": "2024-12-03",
      "open": "22.16",
      "high": "22.24",
      "low": "22.08",
      "close": "22.18",
      "volume": "3600952"
    },
    {
      "date": "2024-12-04",
      "open": "22.21",
      "high": "22.25",
      "low": "22.08",
      "close": "22.10",
      "volume": "4324162"
    },
    {
      "date": "2024-12-05",
      "open": "22.10",
      "high": "22.23",
      "low": "22.03",
      "close": "22.17",
      "volume": "4077359"
    },
    {
      "date": "2024-12-06",
      "open": "22.23",
      "high": "22.29",
      "low": "22.12",
      "close": "22.21",
      "volume": "4155163"
    },
    {
      "date": "2024-12-09",
      "open": "22.29",
      "high": "22.435",
      "low": "22.24",
      "close": "22.27",
      "volume": "4966928"
    },
    {
      "date": "2024-12-10",
      "open": "22.29",
      "high": "22.29",
      "low": "22.02",
      "close": "22.08",
      "volume": "5504976"
    },
    {
      "date": "2024-12-11",
      "open": "22.14",
      "high": "22.15",
      "low": "21.975",
      "close": "22.12",
      "volume": "4950736"
    },
    {
      "date": "2024-12-12",
      "open": "22.22",
      "high": "22.245",
      "low": "22.065",
      "close": "22.08",
      "volume": "5477070"
    },
    {
      "date": "2024-12-13",
      "open": "21.65",
      "high": "21.70",
      "low": "21.505",
      "close": "21.69",
      "volume": "4551934"
    },
    {
      "date": "2024-12-16",
      "open": "21.62",
      "high": "21.72",
      "low": "21.42",
      "close": "21.42",
      "volume": "8078755"
    },
    {
      "date": "2024-12-17",
      "open": "21.35",
      "high": "21.36",
      "low": "21.21",
      "close": "21.30",
      "volume": "4786198"
    },
    {
      "date": "2024-12-18",
      "open": "21.29",
      "high": "21.46",
      "low": "20.90",
      "close": "20.92",
      "volume": "7208701"
    },
    {
      "date": "2024-12-19",
      "open": "21.00",
      "high": "21.24",
      "low": "20.955",
      "close": "21.13",
      "volume": "6039967"
    },
    {
      "date": "2024-12-20",
      "open": "21.06",
      "high": "21.48",
      "low": "20.97",
      "close": "21.38",
      "volume": "9049092"
    },
    {
      "date": "2024-12-23",
      "open": "21.36",
      "high": "21.53",
      "low": "21.245",
      "close": "21.53",
      "volume": "4774020"
    },
    {
      "date": "2024-12-24",
      "open": "21.49",
      "high": "21.77",
      "low": "21.47",
      "close": "21.75",
      "volume": "3313710"
    },
    {
      "date": "2024-12-26",
      "open": "21.64",
      "high": "21.95",
      "low": "21.62",
      "close": "21.94",
      "volume": "4485761"
    },
    {
      "date": "2024-12-27",
      "open": "21.865",
      "high": "22.09",
      "low": "21.83",
      "close": "22.02",
      "volume": "5504846"
    },
    {
      "date": "2024-12-30",
      "open": "21.95",
      "high": "22.08",
      "low": "21.735",
      "close": "21.94",
      "volume": "7102376"
    },
    {
      "date": "2024-12-31",
      "open": "21.95",
      "high": "22.125",
      "low": "21.87",
      "close": "21.89",
      "volume": "4643804"
    },
    {
      "date": "2025-01-02",
      "open": "21.94",
      "high": "22.22",
      "low": "21.94",
      "close": "22.21",
      "volume": "5365121"
    },
    {
      "date": "2025-01-03",
      "open": "22.21",
      "high": "22.26",
      "low": "22.11",
      "close": "22.18",
      "volume": "3559871"
    },
    {
      "date": "2025-01-06",
      "open": "22.20",
      "high": "22.26",
      "low": "22.08",
      "close": "22.12",
      "volume": "3771888"
    },
    {
      "date": "2025-01-07",
      "open": "22.12",
      "high": "22.1683",
      "low": "21.98",
      "close": "22.07",
      "volume": "3222512"
    },
    {
      "date": "2025-01-08",
      "open": "22.05",
      "high": "22.12",
      "low": "21.90",
      "close": "22.09",
      "volume": "6354384"
    },
    {
      "date": "2025-01-10",
      "open": "22.098",
      "high": "22.11",
      "low": "21.92",
      "close": "21.98",
      "volume": "3897131"
    },
    {
      "date": "2025-01-13",
      "open": "21.90",
      "high": "22.11",
      "low": "21.8558",
      "close": "22.10",
      "volume": "2861928"
    },
    {
      "date": "2025-01-14",
      "open": "22.17",
      "high": "22.43",
      "low": "22.15",
      "close": "22.43",
      "volume": "2940377"
    },
    {
      "date": "2025-01-15",
      "open": "22.58",
      "high": "22.683",
      "low": "22.38",
      "close": "22.66",
      "volume": "4083452"
    },
    {
      "date": "2025-01-16",
      "open": "22.67",
      "high": "23.02",
      "low": "22.63",
      "close": "23.00",
      "volume": "3854192"
    },
    {
      "date": "2025-01-17",
      "open": "23.04",
      "high": "23.215",
      "low": "22.959",
      "close": "23.18",
      "volume": "3894855"
    },
    {
      "date": "2025-01-21",
      "open": "23.29",
      "high": "23.44",
      "low": "23.22",
      "close": "23.37",
      "volume": "5539480"
    },
    {
      "date": "2025-01-22",
      "open": "23.37",
      "high": "23.47",
      "low": "23.21",
      "close": "23.38",
      "volume": "4783634"
    },
    {
      "date": "2025-01-23",
      "open": "23.44",
      "high": "23.53",
      "low": "23.37",
      "close": "23.38",
      "volume": "3121965"
    },
    {
      "date": "2025-01-24",
      "open": "23.38",
      "high": "23.53",
      "low": "23.37",
      "close": "23.43",
      "volume": "2646719"
    },
    {
      "date": "2025-01-27",
      "open": "23.33",
      "high": "23.4699",
      "low": "23.20",
      "close": "23.30",
      "volume": "3809914"
    },
    {
      "date": "2025-01-28",
      "open": "23.30",
      "high": "23.55",
      "low": "23.30",
      "close": "23.54",
      "volume": "4659192"
    },
    {
      "date": "2025-01-29",
      "open": "23.47",
      "high": "23.5587",
      "low": "23.1305",
      "close": "23.18",
      "volume": "5045617"
    },
    {
      "date": "2025-01-30",
      "open": "23.33",
      "high": "23.49",
      "low": "23.25",
      "close": "23.42",
      "volume": "3345887"
    },
    {
      "date": "2025-01-31",
      "open": "23.44",
      "high": "23.74",
      "low": "23.4023",
      "close": "23.67",
      "volume": "5260639"
    },
    {
      "date": "2025-02-03",
      "open": "23.25",
      "high": "23.84",
      "low": "23.18",
      "close": "23.80",
      "volume": "5557097"
    },
    {
      "date": "2025-02-04",
      "open": "23.80",
      "high": "23.83",
      "low": "23.5308",
      "close": "23.81",
      "volume": "5562283"
    },
    {
      "date": "2025-02-05",
      "open": "23.49",
      "high": "23.5759",
      "low": "22.46",
      "close": "23.10",
      "volume": "14378510"
    },
    {
      "date": "2025-02-06",
      "open": "23.08",
      "high": "23.10",
      "low": "22.635",
      "close": "22.73",
      "volume": "6728308"
    },
    {
      "date": "2025-02-07",
      "open": "22.73",
      "high": "22.88",
      "low": "22.60",
      "close": "22.74",
      "volume": "3692323"
    },
    {
      "date": "2025-02-10",
      "open": "22.78",
      "high": "22.8975",
      "low": "22.59",
      "close": "22.87",
      "volume": "3206215"
    },
    {
      "date": "2025-02-11",
      "open": "22.87",
      "high": "22.89",
      "low": "22.66",
      "close": "22.705",
      "volume": "4460922"
    },
    {
      "date": "2025-02-12",
      "open": "22.60",
      "high": "22.975",
      "low": "22.5629",
      "close": "22.91",
      "volume": "3474813"
    },
    {
      "date": "2025-02-13",
      "open": "22.95",
      "high": "23.10",
      "low": "22.90",
      "close": "23.08",
      "volume": "2947573"
    },
    {
      "date": "2025-02-14",
      "open": "23.10",
      "high": "23.33",
      "low": "23.10",
      "close": "23.27",
      "volume": "3786233"
    },
    {
      "date": "2025-02-18",
      "open": "23.32",
      "high": "23.405",
      "low": "23.24",
      "close": "23.35",
      "volume": "3661529"
    },
    {
      "date": "2025-02-19",
      "open": "23.30",
      "high": "23.52",
      "low": "23.23",
      "close": "23.47",
      "volume": "3544512"
    },
    {
      "date": "2025-02-20",
      "open": "23.50",
      "high": "23.50",
      "low": "23.29",
      "close": "23.40",
      "volume": "3292085"
    },
    {
      "date": "2025-02-21",
      "open": "23.57",
      "high": "23.57",
      "low": "23.225",
      "close": "23.28",
      "volume": "3960409"
    },
    {
      "date": "2025-02-24",
      "open": "23.35",
      "high": "23.381",
      "low": "23.06",
      "close": "23.22",
      "volume": "3434312"
    },
    {
      "date": "2025-02-25",
      "open": "23.23",
      "high": "23.29",
      "low": "23.07",
      "close": "23.15",
      "volume": "3440582"
    },
    {
      "date": "2025-02-26",
      "open": "23.20",
      "high": "23.345",
      "low": "22.96",
      "close": "23.04",
      "volume": "3419214"
    },
    {
      "date": "2025-02-27",
      "open": "23.10",
      "high": "23.30",
      "low": "23.02",
      "close": "23.12",
      "volume": "3078133"
    },
    {
      "date": "2025-02-28",
      "open": "23.12",
      "high": "23.43",
      "low": "23.056",
      "close": "23.38",
      "volume": "3865979"
    },
    {
      "date": "2025-03-03",
      "open": "23.49",
      "high": "23.63",
      "low": "23.12",
      "close": "23.23",
      "volume": "4420102"
    },
    {
      "date": "2025-03-04",
      "open": "23.10",
      "high": "23.10",
      "low": "22.715",
      "close": "22.78",
      "volume": "5519108"
    },
    {
      "date": "2025-03-05",
      "open": "22.85",
      "high": "22.85",
      "low": "22.40",
      "close": "22.63",
      "volume": "5905048"
    },
    {
      "date": "2025-03-06",
      "open": "22.50",
      "high": "22.605",
      "low": "22.29",
      "close": "22.33",
      "volume": "4706939"
    },
    {
      "date": "2025-03-07",
      "open": "22.30",
      "high": "23.04",
      "low": "22.30",
      "close": "23.01",
      "volume": "4099033"
    },
    {
      "date": "2025-03-10",
      "open": "22.78",
      "high": "22.905",
      "low": "22.33",
      "close": "22.45",
      "volume": "5618886"
    },
    {
      "date": "2025-03-11",
      "open": "22.49",
      "high": "22.49",
      "low": "21.75",
      "close": "21.86",
      "volume": "8685595"
    },
    {
      "date": "2025-03-12",
      "open": "22.03",
      "high": "22.16",
      "low": "21.63",
      "close": "21.75",
      "volume": "6110319"
    },
    {
      "date": "2025-03-13",
      "open": "21.812",
      "high": "21.91",
      "low": "21.41",
      "close": "21.44",
      "volume": "5298133"
    },
    {
      "date": "2025-03-14",
      "open": "21.03",
      "high": "21.31",
      "low": "21.03",
      "close": "21.28",
      "volume": "5266518"
    },
    {
      "date": "2025-03-17",
      "open": "21.2998",
      "high": "21.72",
      "low": "21.2998",
      "close": "21.65",
      "volume": "6728559"
    },
    {
      "date": "2025-03-18",
      "open": "21.70",
      "high": "21.83",
      "low": "21.62",
      "close": "21.82",
      "volume": "4303761"
    },
    {
      "date": "2025-03-19",
      "open": "21.85",
      "high": "21.90",
      "low": "21.63",
      "close": "21.75",
      "volume": "3757443"
    },
    {
      "date": "2025-03-20",
      "open": "21.70",
      "high": "21.87",
      "low": "21.60",
      "close": "21.73",
      "volume": "4608716"
    },
    {
      "date": "2025-03-21",
      "open": "21.64",
      "high": "21.87",
      "low": "21.545",
      "close": "21.76",
      "volume": "6477606"
    },
    {
      "date": "2025-03-24",
      "open": "21.93",
      "high": "22.07",
      "low": "21.805",
      "close": "22.05",
      "volume": "4280455"
    },
    {
      "date": "2025-03-25",
      "open": "22.10",
      "high": "22.35",
      "low": "22.09",
      "close": "22.31",
      "volume": "4182468"
    },
    {
      "date": "2025-03-26",
      "open": "22.35",
      "high": "22.37",
      "low": "22.15",
      "close": "22.23",
      "volume": "2531949"
    },
    {
      "date": "2025-03-27",
      "open": "22.18",
      "high": "22.365",
      "low": "22.1135",
      "close": "22.36",
      "volume": "2760263"
    },
    {
      "date": "2025-03-28",
      "open": "22.35",
      "high": "22.555",
      "low": "21.895",
      "close": "22.11",
      "volume": "5013381"
    },
    {
      "date": "2025-03-31",
      "open": "22.08",
      "high": "22.24",
      "low": "21.62",
      "close": "22.16",
      "volume": "5406401"
    },
    {
      "date": "2025-04-01",
      "open": "22.12",
      "high": "22.32",
      "low": "22.0335",
      "close": "22.29",
      "volume": "6766797"
    },
    {
      "date": "2025-04-02",
      "open": "22.23",
      "high": "22.42",
      "low": "22.16",
      "close": "22.41",
      "volume": "3309531"
    },
    {
      "date": "2025-04-03",
      "open": "21.88",
      "high": "22.09",
      "low": "21.48",
      "close": "21.52",
      "volume": "7908968"
    },
    {
      "date": "2025-04-04",
      "open": "20.84",
      "high": "20.85",
      "low": "19.86",
      "close": "19.97",
      "volume": "17646200"
    },
    {
      "date": "2025-04-07",
      "open": "18.84",
      "high": "20.00",
      "low": "18.60",
      "close": "19.31",
      "volume": "17101420"
    },
    {
      "date": "2025-04-08",
      "open": "20.00",
      "high": "20.33",
      "low": "18.68",
      "close": "18.91",
      "volume": "11044990"
    },
    {
      "date": "2025-04-09",
      "open": "18.57",
      "high": "20.88",
      "low": "18.26",
      "close": "20.86",
      "volume": "15455950"
    },
    {
      "date": "2025-04-10",
      "open": "20.59",
      "high": "20.6196",
      "low": "19.54",
      "close": "19.84",
      "volume": "7006504"
    },
    {
      "date": "2025-04-11",
      "open": "19.90",
      "high": "19.94",
      "low": "19.4049",
      "close": "19.91",
      "volume": "7417632"
    },
    {
      "date": "2025-04-14",
      "open": "20.055",
      "high": "20.1961",
      "low": "19.775",
      "close": "20.02",
      "volume": "5731592"
    },
    {
      "date": "2025-04-15",
      "open": "20.10",
      "high": "20.3305",
      "low": "20.06",
      "close": "20.17",
      "volume": "5533206"
    },
    {
      "date": "2025-04-16",
      "open": "20.095",
      "high": "20.42",
      "low": "20.01",
      "close": "20.09",
      "volume": "4551036"
    },
    {
      "date": "2025-04-17",
      "open": "20.15",
      "high": "20.51",
      "low": "20.11",
      "close": "20.40",
      "volume": "4237028"
    },
    {
      "date": "2025-04-21",
      "open": "20.30",
      "high": "20.3499",
      "low": "19.6544",
      "close": "19.90",
      "volume": "5138416"
    },
    {
      "date": "2025-04-22",
      "open": "20.10",
      "high": "20.48",
      "low": "20.10",
      "close": "20.40",
      "volume": "3130702"
    },
    {
      "date": "2025-04-23",
      "open": "20.75",
      "high": "21.30",
      "low": "20.65",
      "close": "20.75",
      "volume": "5500210"
    },
    {
      "date": "2025-04-24",
      "open": "20.71",
      "high": "21.16",
      "low": "20.70",
      "close": "21.10",
      "volume": "3622809"
    },
    {
      "date": "2025-04-25",
      "open": "21.10",
      "high": "21.17",
      "low": "20.98",
      "close": "21.11",
      "volume": "2820606"
    },
    {
      "date": "2025-04-28",
      "open": "21.09",
      "high": "21.29",
      "low": "21.0523",
      "close": "21.25",
      "volume": "4628626"
    },
    {
      "date": "2025-04-29",
      "open": "20.91",
      "high": "21.00",
      "low": "20.54",
      "close": "20.67",
      "volume": "6999923"
    },
    {
      "date": "2025-04-30",
      "open": "20.48",
      "high": "20.73",
      "low": "20.22",
      "close": "20.66",
      "volume": "5095161"
    },
    {
      "date": "2025-05-01",
      "open": "20.77",
      "high": "20.80",
      "low": "20.2948",
      "close": "20.34",
      "volume": "4671038"
    },
    {
      "date": "2025-05-02",
      "open": "20.52",
      "high": "20.845",
      "low": "20.435",
      "close": "20.80",
      "volume": "3300575"
    },
    {
      "date": "2025-05-05",
      "open": "20.56",
      "high": "20.75",
      "low": "20.52",
      "close": "20.53",
      "volume": "2668084"
    },
    {
      "date": "2025-05-06",
      "open": "20.58",
      "high": "20.795",
      "low": "20.41",
      "close": "20.68",
      "volume": "2744526"
    },
    {
      "date": "2025-05-07",
      "open": "20.77",
      "high": "21.09",
      "low": "20.71",
      "close": "20.785",
      "volume": "4443783"
    },
    {
      "date": "2025-05-08",
      "open": "20.90",
      "high": "21.1359",
      "low": "20.855",
      "close": "21.00",
      "volume": "5848873"
    },
    {
      "date": "2025-05-09",
      "open": "21.10",
      "high": "21.26",
      "low": "21.055",
      "close": "21.06",
      "volume": "4361421"
    },
    {
      "date": "2025-05-12",
      "open": "21.622",
      "high": "21.755",
      "low": "21.37",
      "close": "21.59",
      "volume": "6704948"
    },
    {
      "date": "2025-05-13",
      "open": "21.62",
      "high": "21.915",
      "low": "21.60",
      "close": "21.78",
      "volume": "6095476"
    },
    {
      "date": "2025-05-14",
      "open": "21.85",
      "high": "21.85",
      "low": "21.52",
      "close": "21.63",
      "volume": "3428983"
    },
    {
      "date": "2025-05-15",
      "open": "21.56",
      "high": "21.72",
      "low": "21.51",
      "close": "21.67",
      "volume": "3081420"
    },
    {
      "date": "2025-05-16",
      "open": "21.75",
      "high": "21.94",
      "low": "21.68",
      "close": "21.91",
      "volume": "2434353"
    },
    {
      "date": "2025-05-19",
      "open": "21.75",
      "high": "21.93",
      "low": "21.68",
      "close": "21.91",
      "volume": "4182514"
    },
    {
      "date": "2025-05-20",
      "open": "21.90",
      "high": "22.04",
      "low": "21.83",
      "close": "21.99",
      "volume": "3012395"
    },
    {
      "date": "2025-05-21",
      "open": "21.88",
      "high": "21.925",
      "low": "21.50",
      "close": "21.53",
      "volume": "4320379"
    },
    {
      "date": "2025-05-22",
      "open": "21.50",
      "high": "21.635",
      "low": "21.36",
      "close": "21.52",
      "volume": "2920617"
    },
    {
      "date": "2025-05-23",
      "open": "21.28",
      "high": "21.65",
      "low": "21.28",
      "close": "21.59",
      "volume": "2118511"
    },
    {
      "date": "2025-05-27",
      "open": "21.87",
      "high": "21.98",
      "low": "21.66",
      "close": "21.97",
      "volume": "3281141"
    },
    {
      "date": "2025-05-28",
      "open": "21.95",
      "high": "22.077",
      "low": "21.92",
      "close": "21.99",
      "volume": "2780067"
    },
    {
      "date": "2025-05-29",
      "open": "22.03",
      "high": "22.08",
      "low": "21.815",
      "close": "21.99",
      "volume": "2972851"
    },
    {
      "date": "2025-05-30",
      "open": "22.00",
      "high": "22.12",
      "low": "21.905",
      "close": "22.05",
      "volume": "3173275"
    },
    {
      "date": "2025-06-02",
      "open": "21.97",
      "high": "22.015",
      "low": "21.79",
      "close": "21.97",
      "volume": "3281562"
    },
    {
      "date": "2025-06-03",
      "open": "21.95",
      "high": "22.0399",
      "low": "21.775",
      "close": "21.96",
      "volume": "3211279"
    },
    {
      "date": "2025-06-04",
      "open": "22.00",
      "high": "22.06",
      "low": "21.92",
      "close": "21.93",
      "volume": "2828178"
    },
    {
      "date": "2025-06-05",
      "open": "21.995",
      "high": "22.0065",
      "low": "21.87",
      "close": "21.95",
      "volume": "3451331"
    },
    {
      "date": "2025-06-06",
      "open": "22.05",
      "high": "22.2265",
      "low": "22.025",
      "close": "22.19",
      "volume": "4099319"
    },
    {
      "date": "2025-06-09",
      "open": "22.25",
      "high": "22.33",
      "low": "22.13",
      "close": "22.21",
      "volume": "4572287"
    },
    {
      "date": "2025-06-10",
      "open": "22.24",
      "high": "22.38",
      "low": "22.18",
      "close": "22.34",
      "volume": "4410925"
    },
    {
      "date": "2025-06-11",
      "open": "22.45",
      "high": "22.59",
      "low": "22.32",
      "close": "22.43",
      "volume": "6917729"
    },
    {
      "date": "2025-06-12",
      "open": "22.40",
      "high": "22.4075",
      "low": "22.165",
      "close": "22.28",
      "volume": "4991032"
    },
    {
      "date": "2025-06-13",
      "open": "21.755",
      "high": "21.755",
      "low": "21.48",
      "close": "21.53",
      "volume": "5054892"
    },
    {
      "date": "2025-06-16",
      "open": "21.65",
      "high": "21.77",
      "low": "21.25",
      "close": "21.32",
      "volume": "6231331"
    },
    {
      "date": "2025-06-17",
      "open": "21.24",
      "high": "21.3799",
      "low": "21.17",
      "close": "21.32",
      "volume": "5748310"
    },
    {
      "date": "2025-06-18",
      "open": "21.31",
      "high": "21.585",
      "low": "21.26",
      "close": "21.51",
      "volume": "3441921"
    },
    {
      "date": "2025-06-20",
      "open": "21.54",
      "high": "21.63",
      "low": "21.42",
      "close": "21.49",
      "volume": "4441248"
    },
    {
      "date": "2025-06-23",
      "open": "21.48",
      "high": "21.56",
      "low": "21.20",
      "close": "21.47",
      "volume": "4348486"
    },
    {
      "date": "2025-06-24",
      "open": "21.57",
      "high": "21.70",
      "low": "21.475",
      "close": "21.52",
      "volume": "4280519"
    },
    {
      "date": "2025-06-25",
      "open": "21.54",
      "high": "21.62",
      "low": "21.37",
      "close": "21.56",
      "volume": "3761191"
    },
    {
      "date": "2025-06-26",
      "open": "21.56",
      "high": "21.90",
      "low": "21.5001",
      "close": "21.75",
      "volume": "4591782"
    },
    {
      "date": "2025-06-27",
      "open": "21.83",
      "high": "22.04",
      "low": "21.80",
      "close": "21.95",
      "volume": "4561627"
    },
    {
      "date": "2025-06-30",
      "open": "22.01",
      "high": "22.07",
      "low": "21.855",
      "close": "21.96",
      "volume": "5576690"
    },
    {
      "date": "2025-07-01",
      "open": "21.96",
      "high": "22.1352",
      "low": "21.875",
      "close": "22.05",
      "volume": "4020266"
    },
    {
      "date": "2025-07-02",
      "open": "22.06",
      "high": "22.269",
      "low": "22.06",
      "close": "22.26",
      "volume": "3451548"
    },
    {
      "date": "2025-07-03",
      "open": "22.26",
      "high": "22.46",
      "low": "22.254",
      "close": "22.41",
      "volume": "2213408"
    },
    {
      "date": "2025-07-07",
      "open": "22.35",
      "high": "22.42",
      "low": "22.20",
      "close": "22.33",
      "volume": "3106165"
    },
    {
      "date": "2025-07-08",
      "open": "22.35",
      "high": "22.50",
      "low": "22.35",
      "close": "22.42",
      "volume": "2227272"
    },
    {
      "date": "2025-07-09",
      "open": "22.50",
      "high": "22.55",
      "low": "22.375",
      "close": "22.52",
      "volume": "2799468"
    },
    {
      "date": "2025-07-10",
      "open": "22.52",
      "high": "22.82",
      "low": "22.48",
      "close": "22.78",
      "volume": "3481768"
    },
    {
      "date": "2025-07-11",
      "open": "22.70",
      "high": "22.91",
      "low": "22.68",
      "close": "22.84",
      "volume": "2651169"
    },
    {
      "date": "2025-07-14",
      "open": "22.785",
      "high": "22.88",
      "low": "22.69",
      "close": "22.86",
      "volume": "2717374"
    },
    {
      "date": "2025-07-15",
      "open": "22.92",
      "high": "23.04",
      "low": "22.735",
      "close": "22.75",
      "volume": "3437279"
    },
    {
      "date": "2025-07-16",
      "open": "22.75",
      "high": "23.08",
      "low": "22.615",
      "close": "23.06",
      "volume": "2873382"
    },
    {
      "date": "2025-07-17",
      "open": "23.035",
      "high": "23.27",
      "low": "22.99",
      "close": "23.25",
      "volume": "3255042"
    },
    {
      "date": "2025-07-18",
      "open": "23.34",
      "high": "23.415",
      "low": "23.17",
      "close": "23.21",
      "volume": "2475129"
    },
    {
      "date": "2025-07-21",
      "open": "23.25",
      "high": "23.30",
      "low": "22.79",
      "close": "22.82",
      "volume": "3409991"
    },
    {
      "date": "2025-07-22",
      "open": "22.87",
      "high": "23.035",
      "low": "22.795",
      "close": "22.96",
      "volume": "2514948"
    },
    {
      "date": "2025-07-23",
      "open": "23.05",
      "high": "23.20",
      "low": "22.97",
      "close": "23.07",
      "volume": "3580252"
    },
    {
      "date": "2025-07-24",
      "open": "23.06",
      "high": "23.16",
      "low": "23.0108",
      "close": "23.03",
      "volume": "2378424"
    },
    {
      "date": "2025-07-25",
      "open": "23.03",
      "high": "23.15",
      "low": "22.95",
      "close": "23.11",
      "volume": "2542170"
    },
    {
      "date": "2025-07-28",
      "open": "23.09",
      "high": "23.12",
      "low": "22.655",
      "close": "22.70",
      "volume": "4077483"
    },
    {
      "date": "2025-07-29",
      "open": "22.665",
      "high": "22.69",
      "low": "22.08",
      "close": "22.54",
      "volume": "6544481"
    },
    {
      "date": "2025-07-30",
      "open": "22.64",
      "high": "22.935",
      "low": "22.525",
      "close": "22.63",
      "volume": "3996227"
    },
    {
      "date": "2025-07-31",
      "open": "22.66",
      "high": "22.855",
      "low": "22.475",
      "close": "22.63",
      "volume": "5423866"
    },
    {
      "date": "2025-08-01",
      "open": "22.54",
      "high": "22.54",
      "low": "22.185",
      "close": "22.39",
      "volume": "3221419"
    },
    {
      "date": "2025-08-04",
      "open": "22.40",
      "high": "22.50",
      "low": "22.30",
      "close": "22.40",
      "volume": "4292857"
    },
    {
      "date": "2025-08-05",
      "open": "22.40",
      "high": "22.54",
      "low": "22.17",
      "close": "22.48",
      "volume": "2811780"
    },
    {
      "date": "2025-08-06",
      "open": "22.50",
      "high": "22.66",
      "low": "22.41",
      "close": "22.45",
      "volume": "3216997"
    },
    {
      "date": "2025-08-07",
      "open": "22.56",
      "high": "22.60",
      "low": "22.29",
      "close": "22.39",
      "volume": "3408899"
    },
    {
      "date": "2025-08-08",
      "open": "22.40",
      "high": "22.59",
      "low": "22.3551",
      "close": "22.56",
      "volume": "3576053"
    },
    {
      "date": "2025-08-11",
      "open": "22.58",
      "high": "22.68",
      "low": "22.45",
      "close": "22.45",
      "volume": "3725310"
    },
    {
      "date": "2025-08-12",
      "open": "22.45",
      "high": "22.60",
      "low": "22.40",
      "close": "22.47",
      "volume": "5413020"
    },
    {
      "date": "2025-08-13",
      "open": "22.50",
      "high": "22.7199",
      "low": "22.4301",
      "close": "22.69",
      "volume": "2783662"
    },
    {
      "date": "2025-08-14",
      "open": "22.67",
      "high": "22.76",
      "low": "22.58",
      "close": "22.66",
      "volume": "2772618"
    },
    {
      "date": "2025-08-15",
      "open": "22.695",
      "high": "22.76",
      "low": "22.405",
      "close": "22.41",
      "volume": "3311635"
    },
    {
      "date": "2025-08-18",
      "open": "22.415",
      "high": "22.445",
      "low": "22.34",
      "close": "22.41",
      "volume": "2189122"
    },
    {
      "date": "2025-08-19",
      "open": "22.51",
      "high": "22.62",
      "low": "22.36",
      "close": "22.39",
      "volume": "3095325"
    },
    {
      "date": "2025-08-20",
      "open": "22.39",
      "high": "22.455",
      "low": "22.175",
      "close": "22.29",
      "volume": "3876795"
    },
    {
      "date": "2025-08-21",
      "open": "22.32",
      "high": "22.35",
      "low": "22.18",
      "close": "22.26",
      "volume": "2562331"
    },
    {
      "date": "2025-08-22",
      "open": "22.30",
      "high": "22.53",
      "low": "22.27",
      "close": "22.32",
      "volume": "3698007"
    },
    {
      "date": "2025-08-25",
      "open": "22.33",
      "high": "22.35",
      "low": "22.08",
      "close": "22.08",
      "volume": "3208608"
    },
    {
      "date": "2025-08-26",
      "open": "22.16",
      "high": "22.27",
      "low": "22.02",
      "close": "22.25",
      "volume": "2100264"
    },
    {
      "date": "2025-08-27",
      "open": "22.23",
      "high": "22.375",
      "low": "22.2001",
      "close": "22.31",
      "volume": "2042114"
    },
    {
      "date": "2025-08-28",
      "open": "22.33",
      "high": "22.38",
      "low": "22.23",
      "close": "22.25",
      "volume": "3449607"
    },
    {
      "date": "2025-08-29",
      "open": "22.26",
      "high": "22.415",
      "low": "22.26",
      "close": "22.40",
      "volume": "2343832"
    },
    {
      "date": "2025-09-02",
      "open": "22.28",
      "high": "22.405",
      "low": "22.145",
      "close": "22.32",
      "volume": "3291067"
    },
    {
      "date": "2025-09-03",
      "open": "22.33",
      "high": "22.365",
      "low": "22.23",
      "close": "22.32",
      "volume": "2794471"
    },
    {
      "date": "2025-09-04",
      "open": "22.40",
      "high": "22.41",
      "low": "22.27",
      "close": "22.37",
      "volume": "3382593"
    },
    {
      "date": "2025-09-05",
      "open": "22.46",
      "high": "22.47",
      "low": "22.30",
      "close": "22.44",
      "volume": "3405252"
    },
    {
      "date": "2025-09-08",
      "open": "22.47",
      "high": "22.51",
      "low": "22.305",
      "close": "22.49",
      "volume": "3154920"
    },
    {
      "date": "2025-09-09",
      "open": "22.49",
      "high": "22.49",
      "low": "22.22",
      "close": "22.24",
      "volume": "3518626"
    },
    {
      "date": "2025-09-10",
      "open": "22.25",
      "high": "22.42",
      "low": "22.20",
      "close": "22.35",
      "volume": "2850709"
    },
    {
      "date": "2025-09-11",
      "open": "22.425",
      "high": "22.49",
      "low": "22.34",
      "close": "22.40",
      "volume": "3429276"
    },
    {
      "date": "2025-09-12",
      "open": "22.43",
      "high": "22.50",
      "low": "22.22",
      "close": "22.30",
      "volume": "4940135"
    },
    {
      "date": "2025-09-15",
      "open": "21.85",
      "high": "21.85",
      "low": "21.14",
      "close": "21.31",
      "volume": "9005641"
    },
    {
      "date": "2025-09-16",
      "open": "21.34",
      "high": "21.34",
      "low": "21.02",
      "close": "21.16",
      "volume": "5880221"
    },
    {
      "date": "2025-09-17",
      "open": "21.05",
      "high": "21.39",
      "low": "21.05",
      "close": "21.09",
      "volume": "6207602"
    },
    {
      "date": "2025-09-18",
      "open": "21.06",
      "high": "21.45",
      "low": "20.95",
      "close": "21.42",
      "volume": "6223838"
    },
    {
      "date": "2025-09-19",
      "open": "21.45",
      "high": "21.64",
      "low": "21.26",
      "close": "21.56",
      "volume": "6038864"
    },
    {
      "date": "2025-09-22",
      "open": "21.42",
      "high": "21.46",
      "low": "20.93",
      "close": "20.94",
      "volume": "5253200"
    },
    {
      "date": "2025-09-23",
      "open": "20.93",
      "high": "21.075",
      "low": "20.69",
      "close": "20.76",
      "volume": "5289108"
    },
    {
      "date": "2025-09-24",
      "open": "20.72",
      "high": "20.76",
      "low": "20.335",
      "close": "20.43",
      "volume": "6646271"
    },
    {
      "date": "2025-09-25",
      "open": "20.39",
      "high": "20.65",
      "low": "20.29",
      "close": "20.56",
      "volume": "4377240"
    },
    {
      "date": "2025-09-26",
      "open": "20.56",
      "high": "20.70",
      "low": "20.39",
      "close": "20.46",
      "volume": "4188656"
    },
    {
      "date": "2025-09-29",
      "open": "20.50",
      "high": "20.55",
      "low": "20.25",
      "close": "20.44",
      "volume": "5153570"
    },
    {
      "date": "2025-09-30",
      "open": "20.44",
      "high": "20.54",
      "low": "20.06",
      "close": "20.41",
      "volume": "8394489"
    },
    {
      "date": "2025-10-01",
      "open": "20.33",
      "high": "20.34",
      "low": "19.95",
      "close": "20.13",
      "volume": "8448872"
    },
    {
      "date": "2025-10-02",
      "open": "20.13",
      "high": "20.43",
      "low": "20.09",
      "close": "20.39",
      "volume": "6330556"
    },
    {
      "date": "2025-10-03",
      "open": "20.40",
      "high": "20.40",
      "low": "20.025",
      "close": "20.15",
      "volume": "5090952"
    },
    {
      "date": "2025-10-06",
      "open": "20.20",
      "high": "20.38",
      "low": "20.05",
      "close": "20.12",
      "volume": "6046105"
    },
    {
      "date": "2025-10-07",
      "open": "20.14",
      "high": "20.14",
      "low": "19.73",
      "close": "19.86",
      "volume": "7804458"
    },
    {
      "date": "2025-10-08",
      "open": "19.80",
      "high": "19.90",
      "low": "19.62",
      "close": "19.67",
      "volume": "6731759"
    },
    {
      "date": "2025-10-09",
      "open": "19.60",
      "high": "19.66",
      "low": "19.00",
      "close": "19.10",
      "volume": "14769650"
    },
    {
      "date": "2025-10-10",
      "open": "19.035",
      "high": "19.24",
      "low": "18.79",
      "close": "18.90",
      "volume": "11838640"
    },
    {
      "date": "2025-10-13",
      "open": "18.99",
      "high": "19.50",
      "low": "18.98",
      "close": "19.49",
      "volume": "7444199"
    },
    {
      "date": "2025-10-14",
      "open": "19.29",
      "high": "20.00",
      "low": "19.29",
      "close": "19.94",
      "volume": "7221837"
    },
    {
      "date": "2025-10-15",
      "open": "20.01",
      "high": "20.21",
      "low": "19.85",
      "close": "20.05",
      "volume": "6464952"
    },
    {
      "date": "2025-10-16",
      "open": "20.05",
      "high": "20.095",
      "low": "19.50",
      "close": "19.53",
      "volume": "8312311"
    },
    {
      "date": "2025-10-17",
      "open": "19.51",
      "high": "19.63",
      "low": "19.395",
      "close": "19.51",
      "volume": "9521530"
    },
    {
      "date": "2025-10-20",
      "open": "19.55",
      "high": "19.63",
      "low": "19.415",
      "close": "19.60",
      "volume": "5654631"
    },
    {
      "date": "2025-10-21",
      "open": "19.52",
      "high": "19.955",
      "low": "19.51",
      "close": "19.91",
      "volume": "5076829"
    },
    {
      "date": "2025-10-22",
      "open": "19.89",
      "high": "20.01",
      "low": "19.79",
      "close": "19.96",
      "volume": "4099276"
    },
    {
      "date": "2025-10-23",
      "open": "19.91",
      "high": "20.13",
      "low": "19.85",
      "close": "19.94",
      "volume": "3786819"
    },
    {
      "date": "2025-10-24",
      "open": "20.095",
      "high": "20.23",
      "low": "20.0212",
      "close": "20.08",
      "volume": "3792309"
    },
    {
      "date": "2025-10-27",
      "open": "20.10",
      "high": "20.35",
      "low": "20.08",
      "close": "20.32",
      "volume": "6749882"
    },
    {
      "date": "2025-10-28",
      "open": "20.50",
      "high": "20.755",
      "low": "20.24",
      "close": "20.57",
      "volume": "6596408"
    },
    {
      "date": "2025-10-29",
      "open": "20.50",
      "high": "20.84",
      "low": "20.38",
      "close": "20.61",
      "volume": "4438002"
    },
    {
      "date": "2025-10-30",
      "open": "20.61",
      "high": "20.65",
      "low": "20.14",
      "close": "20.15",
      "volume": "6408005"
    },
    {
      "date": "2025-10-31",
      "open": "20.15",
      "high": "20.50",
      "low": "20.03",
      "close": "20.35",
      "volume": "4612683"
    },
    {
      "date": "2025-11-03",
      "open": "20.30",
      "high": "20.435",
      "low": "20.10",
      "close": "20.41",
      "volume": "3253869"
    },
    {
      "date": "2025-11-04",
      "open": "20.35",
      "high": "20.49",
      "low": "20.09",
      "close": "20.27",
      "volume": "4948773"
    },
    {
      "date": "2025-11-05",
      "open": "20.265",
      "high": "20.435",
      "low": "19.985",
      "close": "20.38",
      "volume": "3189460"
    },
    {
      "date": "2025-11-06",
      "open": "20.29",
      "high": "20.45",
      "low": "19.98",
      "close": "20.00",
      "volume": "4868252"
    },
    {
      "date": "2025-11-07",
      "open": "20.00",
      "high": "20.20",
      "low": "19.8511",
      "close": "20.20",
      "volume": "3629599"
    },
    {
      "date": "2025-11-10",
      "open": "20.305",
      "high": "20.37",
      "low": "20.07",
      "close": "20.29",
      "volume": "3981389"
    },
    {
      "date": "2025-11-11",
      "open": "20.29",
      "high": "20.415",
      "low": "20.23",
      "close": "20.31",
      "volume": "2688609"
    },
    {
      "date": "2025-11-12",
      "open": "20.32",
      "high": "20.51",
      "low": "20.30",
      "close": "20.38",
      "volume": "2499155"
    },
    {
      "date": "2025-11-13",
      "open": "20.38",
      "high": "20.5346",
      "low": "20.16",
      "close": "20.29",
      "volume": "3388052"
    },
    {
      "date": "2025-11-14",
      "open": "20.18",
      "high": "20.32",
      "low": "20.07",
      "close": "20.21",
      "volume": "2682092"
    },
    {
      "date": "2025-11-17",
      "open": "20.185",
      "high": "20.245",
      "low": "19.66",
      "close": "19.68",
      "volume": "5697736"
    },
    {
      "date": "2025-11-18",
      "open": "19.52",
      "high": "19.645",
      "low": "19.3842",
      "close": "19.52",
      "volume": "9235694"
    },
    {
      "date": "2025-11-19",
      "open": "19.60",
      "high": "19.75",
      "low": "19.45",
      "close": "19.53",
      "volume": "3464992"
    },
    {
      "date": "2025-11-20",
      "open": "19.63",
      "high": "19.845",
      "low": "19.44",
      "close": "19.52",
      "volume": "4539553"
    },
    {
      "date": "2025-11-21",
      "open": "19.525",
      "high": "19.99",
      "low": "19.445",
      "close": "19.84",
      "volume": "5038145"
    },
    {
      "date": "2025-11-24",
      "open": "19.86",
      "high": "20.1788",
      "low": "19.75",
      "close": "20.15",
      "volume": "4606511"
    },
    {
      "date": "2025-11-25",
      "open": "20.15",
      "high": "20.37",
      "low": "20.13",
      "close": "20.34",
      "volume": "5608948"
    },
    {
      "date": "2025-11-26",
      "open": "20.38",
      "high": "20.62",
      "low": "20.37",
      "close": "20.51",
      "volume": "3382962"
    },
    {
      "date": "2025-11-28",
      "open": "20.549",
      "high": "20.67",
      "low": "20.549",
      "close": "20.62",
      "volume": "1719395"
    },
    {
      "date": "2025-12-01",
      "open": "20.55",
      "high": "20.765",
      "low": "20.51",
      "close": "20.58",
      "volume": "3593664"
    },
    {
      "date": "2025-12-02",
      "open": "20.675",
      "high": "20.73",
      "low": "20.535",
      "close": "20.64",
      "volume": "3084157"
    },
    {
      "date": "2025-12-03",
      "open": "20.70",
      "high": "20.85",
      "low": "20.62",
      "close": "20.82",
      "volume": "3660765"
    },
    {
      "date": "2025-12-04",
      "open": "20.82",
      "high": "20.95",
      "low": "20.7799",
      "close": "20.92",
      "volume": "3084517"
    },
    {
      "date": "2025-12-05",
      "open": "20.92",
      "high": "21.09",
      "low": "20.87",
      "close": "21.02",
      "volume": "3714653"
    },
    {
      "date": "2025-12-08",
      "open": "21.02",
      "high": "21.13",
      "low": "20.93",
      "close": "21.02",
      "volume": "2761208"
    },
    {
      "date": "2025-12-09",
      "open": "21.02",
      "high": "21.06",
      "low": "20.895",
      "close": "21.00",
      "volume": "3788837"
    },
    {
      "date": "2025-12-10",
      "open": "20.95",
      "high": "21.07",
      "low": "20.89",
      "close": "21.03",
      "volume": "4208546"
    },
    {
      "date": "2025-12-11",
      "open": "21.08",
      "high": "21.10",
      "low": "20.87",
      "close": "20.87",
      "volume": "4512029"
    },
    {
      "date": "2025-12-12",
      "open": "20.95",
      "high": "21.07",
      "low": "20.77",
      "close": "20.85",
      "volume": "5654140"
    },
    {
      "date": "2025-12-15",
      "open": "20.46",
      "high": "20.54",
      "low": "20.00",
      "close": "20.31",
      "volume": "7910624"
    },
    {
      "date": "2025-12-16",
      "open": "20.26",
      "high": "20.36",
      "low": "20.0201",
      "close": "20.14",
      "volume": "4887291"
    },
    {
      "date": "2025-12-17",
      "open": "20.14",
      "high": "20.34",
      "low": "20.08",
      "close": "20.19",
      "volume": "5400220"
    },
    {
      "date": "2025-12-18",
      "open": "20.23",
      "high": "20.298",
      "low": "20.045",
      "close": "20.14",
      "volume": "5372699"
    },
    {
      "date": "2025-12-19",
      "open": "20.14",
      "high": "20.16",
      "low": "19.84",
      "close": "19.94",
      "volume": "9059521"
    },
    {
      "date": "2025-12-22",
      "open": "19.99",
      "high": "20.005",
      "low": "19.79",
      "close": "19.91",
      "volume": "5849619"
    },
    {
      "date": "2025-12-23",
      "open": "19.905",
      "high": "20.03",
      "low": "19.8744",
      "close": "19.92",
      "volume": "4876209"
    },
    {
      "date": "2025-12-24",
      "open": "19.90",
      "high": "20.0262",
      "low": "19.865",
      "close": "20.00",
      "volume": "2567779"
    },
    {
      "date": "2025-12-26",
      "open": "19.99",
      "high": "20.26",
      "low": "19.99",
      "close": "20.20",
      "volume": "3871721"
    },
    {
      "date": "2025-12-29",
      "open": "20.20",
      "high": "20.38",
      "low": "20.10",
      "close": "20.17",
      "volume": "6888987"
    },
    {
      "date": "2025-12-30",
      "open": "20.21",
      "high": "20.39",
      "low": "20.13",
      "close": "20.29",
      "volume": "6401301"
    },
    {
      "date": "2025-12-31",
      "open": "20.31",
      "high": "20.41",
      "low": "20.22",
      "close": "20.23",
      "volume": "4228303"
    },
    {
      "date": "2026-01-02",
      "open": "20.24",
      "high": "20.57",
      "low": "20.0901",
      "close": "20.44",
      "volume": "4377082"
    },
    {
      "date": "2026-01-05",
      "open": "20.46",
      "high": "20.83",
      "low": "20.4501",
      "close": "20.73",
      "volume": "4812975"
    },
    {
      "date": "2026-01-06",
      "open": "20.73",
      "high": "20.78",
      "low": "20.47",
      "close": "20.59",
      "volume": "4141143"
    },
    {
      "date": "2026-01-07",
      "open": "20.615",
      "high": "20.66",
      "low": "20.15",
      "close": "20.18",
      "volume": "5427946"
    },
    {
      "date": "2026-01-08",
      "open": "20.18",
      "high": "20.84",
      "low": "20.13",
      "close": "20.78",
      "volume": "4786253"
    },
    {
      "date": "2026-01-09",
      "open": "20.77",
      "high": "20.89",
      "low": "20.62",
      "close": "20.64",
      "volume": "3657947"
    },
    {
      "date": "2026-01-12",
      "open": "20.555",
      "high": "20.6701",
      "low": "20.44",
      "close": "20.52",
      "volume": "3761704"
    },
    {
      "date": "2026-01-13",
      "open": "20.52",
      "high": "20.595",
      "low": "20.40",
      "close": "20.48",
      "volume": "4779770"
    },
    {
      "date": "2026-01-14",
      "open": "20.50",
      "high": "20.89",
      "low": "20.405",
      "close": "20.88",
      "volume": "3347175"
    },
    {
      "date": "2026-01-15",
      "open": "20.88",
      "high": "21.00",
      "low": "20.8199",
      "close": "20.99",
      "volume": "4320852"
    },
    {
      "date": "2026-01-16",
      "open": "20.96",
      "high": "21.04",
      "low": "20.8301",
      "close": "20.90",
      "volume": "4714838"
    },
    {
      "date": "2026-01-20",
      "open": "20.59",
      "high": "20.71",
      "low": "20.49",
      "close": "20.64",
      "volume": "6661621"
    },
    {
      "date": "2026-01-21",
      "open": "20.68",
      "high": "20.995",
      "low": "20.66",
      "close": "20.98",
      "volume": "5558338"
    },
    {
      "date": "2026-01-22",
      "open": "21.00",
      "high": "21.14",
      "low": "20.87",
      "close": "20.90",
      "volume": "4571358"
    },
    {
      "date": "2026-01-23",
      "open": "20.91",
      "high": "20.95",
      "low": "20.69",
      "close": "20.78",
      "volume": "3250214"
    },
    {
      "date": "2026-01-26",
      "open": "20.73",
      "high": "20.75",
      "low": "20.24",
      "close": "20.35",
      "volume": "7863078"
    },
    {
      "date": "2026-01-27",
      "open": "20.35",
      "high": "20.60",
      "low": "20.27",
      "close": "20.29",
      "volume": "6289510"
    },
    {
      "date": "2026-01-28",
      "open": "20.24",
      "high": "20.49",
      "low": "20.17",
      "close": "20.19",
      "volume": "4830117"
    },
    {
      "date": "2026-01-29",
      "open": "20.20",
      "high": "20.28",
      "low": "20.06",
      "close": "20.16",
      "volume": "4393224"
    },
    {
      "date": "2026-01-30",
      "open": "20.11",
      "high": "20.12",
      "low": "19.87",
      "close": "19.89",
      "volume": "6350866"
    },
    {
      "date": "2026-02-02",
      "open": "19.87",
      "high": "19.8867",
      "low": "19.14",
      "close": "19.52",
      "volume": "12170310"
    },
    {
      "date": "2026-02-03",
      "open": "19.49",
      "high": "19.52",
      "low": "19.07",
      "close": "19.13",
      "volume": "11396730"
    },
    {
      "date": "2026-02-04",
      "open": "19.50",
      "high": "19.595",
      "low": "19.17",
      "close": "19.56",
      "volume": "10946670"
    },
    {
      "date": "2026-02-05",
      "open": "19.44",
      "high": "19.50",
      "low": "18.76",
      "close": "18.79",
      "volume": "14033690"
    },
    {
      "date": "2026-02-06",
      "open": "19.015",
      "high": "19.41",
      "low": "18.94",
      "close": "19.31",
      "volume": "6788755"
    },
    {
      "date": "2026-02-09",
      "open": "19.32",
      "high": "19.48",
      "low": "19.02",
      "close": "19.48",
      "volume": "6650750"
    },
    {
      "date": "2026-02-10",
      "open": "19.55",
      "high": "20.03",
      "low": "19.46",
      "close": "19.96",
      "volume": "6812190"
    },
    {
      "date": "2026-02-11",
      "open": "20.01",
      "high": "20.11",
      "low": "19.75",
      "close": "19.91",
      "volume": "5026156"
    },
    {
      "date": "2026-02-12",
      "open": "19.88",
      "high": "20.015",
      "low": "19.455",
      "close": "19.47",
      "volume": "7486291"
    },
    {
      "date": "2026-02-13",
      "open": "19.45",
      "high": "19.57",
      "low": "19.15",
      "close": "19.37",
      "volume": "6080655"
    },
    {
      "date": "2026-02-17",
      "open": "19.40",
      "high": "19.64",
      "low": "19.09",
      "close": "19.30",
      "volume": "7482248"
    },
    {
      "date": "2026-02-18",
      "open": "19.38",
      "high": "19.4689",
      "low": "19.195",
      "close": "19.41",
      "volume": "5834316"
    },
    {
      "date": "2026-02-19",
      "open": "19.25",
      "high": "19.34",
      "low": "18.77",
      "close": "18.95",
      "volume": "15079120"
    },
    {
      "date": "2026-02-20",
      "open": "18.925",
      "high": "19.255",
      "low": "18.66",
      "close": "19.15",
      "volume": "10807040"
    },
    {
      "date": "2026-02-23",
      "open": "19.00",
      "high": "19.33",
      "low": "18.97",
      "close": "19.05",
      "volume": "9739425"
    },
    {
      "date": "2026-02-24",
      "open": "19.06",
      "high": "19.36",
      "low": "18.96",
      "close": "19.18",
      "volume": "7324403"
    },
    {
      "date": "2026-02-25",
      "open": "19.20",
      "high": "19.52",
      "low": "19.11",
      "close": "19.51",
      "volume": "5365968"
    },
    {
      "date": "2026-02-26",
      "open": "19.51",
      "high": "19.54",
      "low": "19.07",
      "close": "19.28",
      "volume": "9573836"
    },
    {
      "date": "2026-02-27",
      "open": "19.145",
      "high": "19.145",
      "low": "18.57",
      "close": "18.62",
      "volume": "16399240"
    },
    {
      "date": "2026-03-02",
      "open": "18.48",
      "high": "19.06",
      "low": "18.17",
      "close": "18.98",
      "volume": "11465490"
    },
    {
      "date": "2026-03-03",
      "open": "18.69",
      "high": "19.16",
      "low": "18.59",
      "close": "18.95",
      "volume": "9904709"
    },
    {
      "date": "2026-03-04",
      "open": "19.09",
      "high": "19.2865",
      "low": "18.84",
      "close": "19.13",
      "volume": "7500048"
    },
    {
      "date": "2026-03-05",
      "open": "19.13",
      "high": "19.43",
      "low": "18.98",
      "close": "19.00",
      "volume": "7877015"
    },
    {
      "date": "2026-03-06",
      "open": "18.91",
      "high": "18.95",
      "low": "18.61",
      "close": "18.74",
      "volume": "10568630"
    },
    {
      "date": "2026-03-09",
      "open": "18.55",
      "high": "18.715",
      "low": "18.31",
      "close": "18.69",
      "volume": "11025720"
    },
    {
      "date": "2026-03-10",
      "open": "18.70",
      "high": "18.77",
      "low": "18.4636",
      "close": "18.49",
      "volume": "9833168"
    },
    {
      "date": "2026-03-11",
      "open": "18.49",
      "high": "18.70",
      "low": "18.30",
      "close": "18.49",
      "volume": "8534023"
    },
    {
      "date": "2026-03-12",
      "open": "18.33",
      "high": "18.5497",
      "low": "18.055",
      "close": "18.07",
      "volume": "14262700"
    },
    {
      "date": "2026-03-13",
      "open": "17.68",
      "high": "17.95",
      "low": "17.59",
      "close": "17.86",
      "volume": "9239926"
    },
    {
      "date": "2026-03-16",
      "open": "17.85",
      "high": "18.155",
      "low": "17.79",
      "close": "17.94",
      "volume": "6936632"
    },
    {
      "date": "2026-03-17",
      "open": "17.955",
      "high": "18.47",
      "low": "17.955",
      "close": "18.44",
      "volume": "6860855"
    },
    {
      "date": "2026-03-18",
      "open": "18.35",
      "high": "18.61",
      "low": "18.26",
      "close": "18.28",
      "volume": "5907660"
    },
    {
      "date": "2026-03-19",
      "open": "18.12",
      "high": "18.37",
      "low": "17.995",
      "close": "18.19",
      "volume": "6979139"
    },
    {
      "date": "2026-03-20",
      "open": "18.19",
      "high": "18.30",
      "low": "17.91",
      "close": "17.96",
      "volume": "8280702"
    },
    {
      "date": "2026-03-23",
      "open": "18.085",
      "high": "18.4151",
      "low": "17.975",
      "close": "18.28",
      "volume": "6539342"
    },
    {
      "date": "2026-03-24",
      "open": "18.085",
      "high": "18.21",
      "low": "17.89",
      "close": "17.96",
      "volume": "7886411"
    },
    {
      "date": "2026-03-25",
      "open": "18.08",
      "high": "18.25",
      "low": "17.815",
      "close": "18.06",
      "volume": "7384690"
    },
    {
      "date": "2026-03-26",
      "open": "17.93",
      "high": "18.275",
      "low": "17.8701",
      "close": "17.92",
      "volume": "5513733"
    },
    {
      "date": "2026-03-27",
      "open": "17.825",
      "high": "17.89",
      "low": "17.40",
      "close": "17.45",
      "volume": "8322717"
    },
    {
      "date": "2026-03-30",
      "open": "17.515",
      "high": "17.83",
      "low": "17.44",
      "close": "17.74",
      "volume": "8725570"
    },
    {
      "date": "2026-03-31",
      "open": "18.027",
      "high": "18.15",
      "low": "17.695",
      "close": "18.02",
      "volume": "9936603"
    },
    {
      "date": "2026-04-01",
      "open": "18.13",
      "high": "18.145",
      "low": "17.60",
      "close": "17.73",
      "volume": "8605426"
    },
    {
      "date": "2026-04-02",
      "open": "17.56",
      "high": "18.11",
      "low": "17.50",
      "close": "18.09",
      "volume": "6670451"
    },
    {
      "date": "2026-04-06",
      "open": "18.03",
      "high": "18.345",
      "low": "17.95",
      "close": "18.30",
      "volume": "5731562"
    },
    {
      "date": "2026-04-07",
      "open": "18.23",
      "high": "18.3088",
      "low": "17.98",
      "close": "18.05",
      "volume": "7138342"
    },
    {
      "date": "2026-04-08",
      "open": "18.37",
      "high": "18.50",
      "low": "18.035",
      "close": "18.17",
      "volume": "8240829"
    },
    {
      "date": "2026-04-09",
      "open": "18.07",
      "high": "18.14",
      "low": "17.88",
      "close": "18.01",
      "volume": "7266493"
    },
    {
      "date": "2026-04-10",
      "open": "18.04",
      "high": "18.14",
      "low": "17.884",
      "close": "18.09",
      "volume": "4841481"
    },
    {
      "date": "2026-04-13",
      "open": "18.035",
      "high": "18.20",
      "low": "17.90",
      "close": "18.19",
      "volume": "5680304"
    },
    {
      "date": "2026-04-14",
      "open": "18.22",
      "high": "18.65",
      "low": "18.22",
      "close": "18.63",
      "volume": "7570547"
    },
    {
      "date": "2026-04-15",
      "open": "18.69",
      "high": "19.025",
      "low": "18.69",
      "close": "18.97",
      "volume": "7619742"
    },
    {
      "date": "2026-04-16",
      "open": "19.00",
      "high": "19.039",
      "low": "18.765",
      "close": "18.78",
      "volume": "5727674"
    },
    {
      "date": "2026-04-17",
      "open": "18.89",
      "high": "19.24",
      "low": "18.89",
      "close": "19.09",
      "volume": "5829553"
    },
    {
      "date": "2026-04-20",
      "open": "19.04",
      "high": "19.20",
      "low": "19.01",
      "close": "19.12",
      "volume": "4360840"
    },
    {
      "date": "2026-04-21",
      "open": "19.16",
      "high": "19.31",
      "low": "18.86",
      "close": "18.96",
      "volume": "6497062"
    },
    {
      "date": "2026-04-22",
      "open": "19.06",
      "high": "19.235",
      "low": "18.99",
      "close": "19.10",
      "volume": "5454825"
    },
    {
      "date": "2026-04-23",
      "open": "19.12",
      "high": "19.12",
      "low": "18.60",
      "close": "18.62",
      "volume": "6400175"
    },
    {
      "date": "2026-04-24",
      "open": "18.68",
      "high": "18.89",
      "low": "18.61",
      "close": "18.67",
      "volume": "5859895"
    },
    {
      "date": "2026-04-27",
      "open": "18.78",
      "high": "18.85",
      "low": "18.52",
      "close": "18.61",
      "volume": "7124034"
    },
    {
      "date": "2026-04-28",
      "open": "18.545",
      "high": "19.09",
      "low": "18.45",
      "close": "18.92",
      "volume": "6413481"
    },
    {
      "date": "2026-04-29",
      "open": "18.86",
      "high": "18.92",
      "low": "18.525",
      "close": "18.67",
      "volume": "9483501"
    },
    {
      "date": "2026-04-30",
      "open": "18.74",
      "high": "19.22",
      "low": "18.605",
      "close": "19.16",
      "volume": "6570402"
    },
    {
      "date": "2026-05-01",
      "open": "19.25",
      "high": "19.43",
      "low": "19.19",
      "close": "19.25",
      "volume": "5771148"
    },
    {
      "date": "2026-05-04",
      "open": "19.215",
      "high": "19.43",
      "low": "19.16",
      "close": "19.18",
      "volume": "4139883"
    },
    {
      "date": "2026-05-05",
      "open": "19.18",
      "high": "19.42",
      "low": "18.975",
      "close": "19.35",
      "volume": "4370707"
    },
    {
      "date": "2026-05-06",
      "open": "19.40",
      "high": "19.46",
      "low": "19.12",
      "close": "19.16",
      "volume": "6236460"
    },
    {
      "date": "2026-05-07",
      "open": "19.04",
      "high": "19.10",
      "low": "18.774",
      "close": "18.96",
      "volume": "5661856"
    },
    {
      "date": "2026-05-08",
      "open": "18.96",
      "high": "19.05",
      "low": "18.78",
      "close": "19.01",
      "volume": "4777720"
    },
    {
      "date": "2026-05-11",
      "open": "18.91",
      "high": "18.965",
      "low": "18.66",
      "close": "18.68",
      "volume": "6203490"
    },
    {
      "date": "2026-05-12",
      "open": "18.68",
      "high": "18.82",
      "low": "18.5801",
      "close": "18.77",
      "volume": "4454096"
    },
    {
      "date": "2026-05-13",
      "open": "18.72",
      "high": "18.94",
      "low": "18.60",
      "close": "18.78",
      "volume": "6210556"
    },
    {
      "date": "2026-05-14",
      "open": "18.81",
      "high": "19.05",
      "low": "18.71",
      "close": "18.94",
      "volume": "5035735"
    },
    {
      "date": "2026-05-15",
      "open": "18.885",
      "high": "19.00",
      "low": "18.765",
      "close": "18.90",
      "volume": "4392622"
    },
    {
      "date": "2026-05-18",
      "open": "18.94",
      "high": "18.94",
      "low": "18.7043",
      "close": "18.72",
      "volume": "5750084"
    },
    {
      "date": "2026-05-19",
      "open": "18.73",
      "high": "18.81",
      "low": "18.55",
      "close": "18.57",
      "volume": "4403635"
    },
    {
      "date": "2026-05-20",
      "open": "18.60",
      "high": "18.76",
      "low": "18.4205",
      "close": "18.70",
      "volume": "5623300"
    },
    {
      "date": "2026-05-21",
      "open": "18.69",
      "high": "18.845",
      "low": "18.63",
      "close": "18.74",
      "volume": "3208067"
    },
    {
      "date": "2026-05-22",
      "open": "18.815",
      "high": "18.89",
      "low": "18.54",
      "close": "18.59",
      "volume": "4525052"
    },
    {
      "date": "2026-05-26",
      "open": "18.67",
      "high": "18.925",
      "low": "18.65",
      "close": "18.82",
      "volume": "3929699"
    },
    {
      "date": "2026-05-27",
      "open": "18.84",
      "high": "19.005",
      "low": "18.82",
      "close": "18.86",
      "volume": "4744872"
    },
    {
      "date": "2026-05-28",
      "open": "18.831",
      "high": "18.99",
      "low": "18.77",
      "close": "18.81",
      "volume": "4758252"
    },
    {
      "date": "2026-05-29",
      "open": "18.815",
      "high": "19.17",
      "low": "18.76",
      "close": "18.99",
      "volume": "6208360"
    },
    {
      "date": "2026-06-01",
      "open": "18.99",
      "high": "19.19",
      "low": "18.94",
      "close": "19.07",
      "volume": "4917947"
    },
    {
      "date": "2026-06-02",
      "open": "19.00",
      "high": "19.16",
      "low": "18.95",
      "close": "18.97",
      "volume": "5562094"
    },
    {
      "date": "2026-06-03",
      "open": "18.812",
      "high": "18.95",
      "low": "18.55",
      "close": "18.68",
      "volume": "7104908"
    },
    {
      "date": "2026-06-04",
      "open": "18.74",
      "high": "18.96",
      "low": "18.74",
      "close": "18.90",
      "volume": "5027231"
    },
    {
      "date": "2026-06-05",
      "open": "18.935",
      "high": "18.98",
      "low": "18.69",
      "close": "18.79",
      "volume": "4402798"
    },
    {
      "date": "2026-06-08",
      "open": "18.81",
      "high": "18.91",
      "low": "18.5706",
      "close": "18.77",
      "volume": "4617048"
    },
    {
      "date": "2026-06-09",
      "open": "18.84",
      "high": "19.0751",
      "low": "18.84",
      "close": "19.03",
      "volume": "4776924"
    },
    {
      "date": "2026-06-10",
      "open": "19.01",
      "high": "19.23",
      "low": "18.9611",
      "close": "19.04",
      "volume": "3673050"
    },
    {
      "date": "2026-06-11",
      "open": "19.04",
      "high": "19.16",
      "low": "18.945",
      "close": "19.07",
      "volume": "5260742"
    },
    {
      "date": "2026-06-12",
      "open": "19.08",
      "high": "19.2786",
      "low": "19.015",
      "close": "19.26",
      "volume": "5071246"
    },
    {
      "date": "2026-06-15",
      "open": "18.848",
      "high": "18.93",
      "low": "18.61",
      "close": "18.62",
      "volume": "6667385"
    },
    {
      "date": "2026-06-16",
      "open": "18.65",
      "high": "18.79",
      "low": "18.54",
      "close": "18.62",
      "volume": "4732640"
    },
    {
      "date": "2026-06-17",
      "open": "18.60",
      "high": "18.62",
      "low": "18.10",
      "close": "18.10",
      "volume": "5899968"
    },
    {
      "date": "2026-06-18",
      "open": "18.08",
      "high": "18.30",
      "low": "17.985",
      "close": "18.03",
      "volume": "6902840"
    },
    {
      "date": "2026-06-22",
      "open": "18.06",
      "high": "18.21",
      "low": "17.83",
      "close": "17.84",
      "volume": "6835900"
    },
    {
      "date": "2026-06-23",
      "open": "17.77",
      "high": "18.00",
      "low": "17.72",
      "close": "17.89",
      "volume": "6263712"
    },
    {
      "date": "2026-06-24",
      "open": "17.90",
      "high": "18.06",
      "low": "17.79",
      "close": "17.85",
      "volume": "5781668"
    },
    {
      "date": "2026-06-25",
      "open": "17.93",
      "high": "18.05",
      "low": "17.8201",
      "close": "17.99",
      "volume": "3809136"
    },
    {
      "date": "2026-06-26",
      "open": "17.93",
      "high": "18.25",
      "low": "17.93",
      "close": "18.19",
      "volume": "3876641"
    },
    {
      "date": "2026-06-29",
      "open": "18.22",
      "high": "18.54",
      "low": "18.22",
      "close": "18.51",
      "volume": "6912082"
    },
    {
      "date": "2026-06-30",
      "open": "18.51",
      "high": "18.67",
      "low": "18.50",
      "close": "18.53",
      "volume": "7996253"
    },
    {
      "date": "2026-07-01",
      "open": "18.52",
      "high": "18.85",
      "low": "18.52",
      "close": "18.66",
      "volume": "6481883"
    },
    {
      "date": "2026-07-02",
      "open": "18.71",
      "high": "18.85",
      "low": "18.485",
      "close": "18.73",
      "volume": "3515615"
    },
    {
      "date": "2026-07-06",
      "open": "18.725",
      "high": "18.885",
      "low": "18.53",
      "close": "18.56",
      "volume": "4416161"
    },
    {
      "date": "2026-07-07",
      "open": "18.65",
      "high": "18.825",
      "low": "18.46",
      "close": "18.47",
      "volume": "4542531"
    },
    {
      "date": "2026-07-08",
      "open": "18.44",
      "high": "18.50",
      "low": "18.245",
      "close": "18.38",
      "volume": "4905474"
    },
    {
      "date": "2026-07-09",
      "open": "18.40",
      "high": "18.57",
      "low": "18.27",
      "close": "18.41",
      "volume": "4787074"
    },
    {
      "date": "2026-07-10",
      "open": "18.44",
      "high": "18.88",
      "low": "18.44",
      "close": "18.78",
      "volume": "4165900"
    },
    {
      "date": "2026-07-13",
      "open": "18.86",
      "high": "18.99",
      "low": "18.63",
      "close": "18.64",
      "volume": "4039882"
    },
    {
      "date": "2026-07-14",
      "open": "18.74",
      "high": "18.86",
      "low": "18.6824",
      "close": "18.79",
      "volume": "3264601"
    },
    {
      "date": "2026-07-15",
      "open": "18.88",
      "high": "19.13",
      "low": "18.88",
      "close": "18.92",
      "volume": "5719763"
    },
    {
      "date": "2026-07-16",
      "open": "18.92",
      "high": "19.25",
      "low": "18.88",
      "close": "19.21",
      "volume": "4497295"
    },
    {
      "date": "2026-07-17",
      "open": "19.20",
      "high": "19.33",
      "low": "19.08",
      "close": "19.17",
      "volume": "6788868"
    },
    {
      "date": "2026-07-20",
      "open": "19.15",
      "high": "19.18",
      "low": "18.85",
      "close": "18.98",
      "volume": "4170444"
    },
    {
      "date": "2026-07-21",
      "open": "18.93",
      "high": "19.175",
      "low": "18.88",
      "close": "18.95",
      "volume": "5179081"
    },
    {
      "date": "2026-07-22",
      "open": "18.95",
      "high": "19.0346",
      "low": "18.8001",
      "close": "18.86",
      "volume": "2577895"
    },
    {
      "date": "2026-07-23",
      "open": "18.85",
      "high": "18.855",
      "low": "18.525",
      "close": "18.61",
      "volume": "3876657"
    },
    {
      "date": "2026-07-24",
      "open": "18.69",
      "high": "18.8573",
      "low": "18.65",
      "close": "18.78",
      "volume": "2880008"
    },
    {
      "date": "2026-07-27",
      "open": "18.86",
      "high": "19.055",
      "low": "18.83",
      "close": "18.89",
      "volume": "5030462"
    },
    {
      "date": "2026-07-28",
      "open": "18.98",
      "high": "19.13",
      "low": "18.94",
      "close": "19.04",
      "volume": "5965564"
    },
    {
      "date": "2026-07-29",
      "open": "19.10",
      "high": "19.13",
      "low": "18.675",
      "close": "18.71",
      "volume": "4416942"
    },
    {
      "date": "2026-07-30",
      "open": "18.71",
      "high": "18.865",
      "low": "18.45",
      "close": "18.83",
      "volume": "5269877"
    },
    {
      "date": "2026-07-31",
      "open": "18.82",
      "high": "18.89",
      "low": "18.71",
      "close": "18.76",
      "volume": "3934814"
    },
    {
      "date": "2026-08-03",
      "open": "18.88",
      "high": "19.20",
      "low": "18.87",
      "close": "19.17",
      "volume": "4655204"
    },
    {
      "date": "2026-08-04",
      "open": "19.20",
      "high": "19.72",
      "low": "19.115",
      "close": "19.65",
      "volume": "6829083"
    },
    {
      "date": "2026-08-05",
      "open": "19.62",
      "high": "19.64",
      "low": "19.21",
      "close": "19.32",
      "volume": "3627616"
    }
  ]
}