{
  "source": "https://api.nasdaq.com/api/quote/EXEL/historical",
  "symbol": "EXEL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "17.9395",
      "high": "18.0798",
      "low": "17.03",
      "close": "17.25",
      "volume": "4167368"
    },
    {
      "date": "2021-08-09",
      "open": "17.29",
      "high": "17.61",
      "low": "17.05",
      "close": "17.55",
      "volume": "3954591"
    },
    {
      "date": "2021-08-10",
      "open": "17.58",
      "high": "17.75",
      "low": "16.9723",
      "close": "17.21",
      "volume": "2522868"
    },
    {
      "date": "2021-08-11",
      "open": "17.28",
      "high": "17.4701",
      "low": "17.07",
      "close": "17.45",
      "volume": "1657855"
    },
    {
      "date": "2021-08-12",
      "open": "17.51",
      "high": "17.98",
      "low": "17.46",
      "close": "17.97",
      "volume": "2107933"
    },
    {
      "date": "2021-08-13",
      "open": "18.00",
      "high": "18.70",
      "low": "17.9755",
      "close": "18.28",
      "volume": "3118785"
    },
    {
      "date": "2021-08-16",
      "open": "18.30",
      "high": "18.67",
      "low": "18.21",
      "close": "18.49",
      "volume": "2220551"
    },
    {
      "date": "2021-08-17",
      "open": "18.27",
      "high": "19.055",
      "low": "18.17",
      "close": "19.00",
      "volume": "2332886"
    },
    {
      "date": "2021-08-18",
      "open": "19.03",
      "high": "19.03",
      "low": "18.24",
      "close": "18.26",
      "volume": "1898102"
    },
    {
      "date": "2021-08-19",
      "open": "18.19",
      "high": "18.40",
      "low": "17.74",
      "close": "17.79",
      "volume": "1794138"
    },
    {
      "date": "2021-08-20",
      "open": "17.86",
      "high": "18.445",
      "low": "17.80",
      "close": "18.44",
      "volume": "1407730"
    },
    {
      "date": "2021-08-23",
      "open": "18.60",
      "high": "19.00",
      "low": "18.55",
      "close": "18.79",
      "volume": "1459877"
    },
    {
      "date": "2021-08-24",
      "open": "18.84",
      "high": "18.99",
      "low": "18.66",
      "close": "18.93",
      "volume": "1382233"
    },
    {
      "date": "2021-08-25",
      "open": "18.86",
      "high": "19.28",
      "low": "18.77",
      "close": "18.91",
      "volume": "1440989"
    },
    {
      "date": "2021-08-26",
      "open": "19.00",
      "high": "19.50",
      "low": "18.9601",
      "close": "19.04",
      "volume": "1939765"
    },
    {
      "date": "2021-08-27",
      "open": "19.20",
      "high": "19.81",
      "low": "19.15",
      "close": "19.43",
      "volume": "2055896"
    },
    {
      "date": "2021-08-30",
      "open": "19.44",
      "high": "19.63",
      "low": "19.23",
      "close": "19.26",
      "volume": "1564762"
    },
    {
      "date": "2021-08-31",
      "open": "19.26",
      "high": "19.50",
      "low": "19.10",
      "close": "19.17",
      "volume": "1848723"
    },
    {
      "date": "2021-09-01",
      "open": "19.25",
      "high": "19.79",
      "low": "19.14",
      "close": "19.54",
      "volume": "3497801"
    },
    {
      "date": "2021-09-02",
      "open": "19.64",
      "high": "20.345",
      "low": "19.505",
      "close": "20.27",
      "volume": "2585466"
    },
    {
      "date": "2021-09-03",
      "open": "20.22",
      "high": "20.38",
      "low": "19.71",
      "close": "19.77",
      "volume": "3601685"
    },
    {
      "date": "2021-09-07",
      "open": "19.70",
      "high": "20.0935",
      "low": "19.405",
      "close": "19.52",
      "volume": "2154418"
    },
    {
      "date": "2021-09-08",
      "open": "19.50",
      "high": "19.96",
      "low": "19.275",
      "close": "19.88",
      "volume": "1305495"
    },
    {
      "date": "2021-09-09",
      "open": "19.80",
      "high": "20.00",
      "low": "19.50",
      "close": "19.54",
      "volume": "1385032"
    },
    {
      "date": "2021-09-10",
      "open": "19.63",
      "high": "20.02",
      "low": "19.46",
      "close": "19.96",
      "volume": "1745542"
    },
    {
      "date": "2021-09-13",
      "open": "20.00",
      "high": "20.60",
      "low": "19.91",
      "close": "20.22",
      "volume": "2041114"
    },
    {
      "date": "2021-09-14",
      "open": "20.30",
      "high": "20.485",
      "low": "20.05",
      "close": "20.13",
      "volume": "917580"
    },
    {
      "date": "2021-09-15",
      "open": "20.09",
      "high": "20.625",
      "low": "20.00",
      "close": "20.47",
      "volume": "1289056"
    },
    {
      "date": "2021-09-16",
      "open": "20.47",
      "high": "20.64",
      "low": "20.11",
      "close": "20.54",
      "volume": "1137201"
    },
    {
      "date": "2021-09-17",
      "open": "20.45",
      "high": "20.75",
      "low": "19.96",
      "close": "20.72",
      "volume": "3938157"
    },
    {
      "date": "2021-09-20",
      "open": "20.08",
      "high": "20.35",
      "low": "19.62",
      "close": "19.82",
      "volume": "2337647"
    },
    {
      "date": "2021-09-21",
      "open": "19.88",
      "high": "20.42",
      "low": "19.88",
      "close": "20.33",
      "volume": "1211434"
    },
    {
      "date": "2021-09-22",
      "open": "20.33",
      "high": "20.48",
      "low": "20.045",
      "close": "20.20",
      "volume": "992158"
    },
    {
      "date": "2021-09-23",
      "open": "20.32",
      "high": "20.53",
      "low": "20.26",
      "close": "20.50",
      "volume": "1177693"
    },
    {
      "date": "2021-09-24",
      "open": "20.37",
      "high": "20.49",
      "low": "20.19",
      "close": "20.35",
      "volume": "913526"
    },
    {
      "date": "2021-09-27",
      "open": "20.42",
      "high": "20.78",
      "low": "20.22",
      "close": "20.70",
      "volume": "1206349"
    },
    {
      "date": "2021-09-28",
      "open": "20.54",
      "high": "20.92",
      "low": "20.44",
      "close": "20.60",
      "volume": "1290582"
    },
    {
      "date": "2021-09-29",
      "open": "20.68",
      "high": "20.94",
      "low": "20.47",
      "close": "20.63",
      "volume": "1841556"
    },
    {
      "date": "2021-09-30",
      "open": "20.78",
      "high": "21.43",
      "low": "20.67",
      "close": "21.14",
      "volume": "2343641"
    },
    {
      "date": "2021-10-01",
      "open": "21.12",
      "high": "21.74",
      "low": "20.98",
      "close": "21.54",
      "volume": "1828106"
    },
    {
      "date": "2021-10-04",
      "open": "21.46",
      "high": "21.53",
      "low": "20.80",
      "close": "21.04",
      "volume": "1839198"
    },
    {
      "date": "2021-10-05",
      "open": "21.16",
      "high": "21.30",
      "low": "20.88",
      "close": "20.91",
      "volume": "1441960"
    },
    {
      "date": "2021-10-06",
      "open": "20.66",
      "high": "21.00",
      "low": "20.55",
      "close": "20.90",
      "volume": "1603989"
    },
    {
      "date": "2021-10-07",
      "open": "21.14",
      "high": "21.57",
      "low": "20.975",
      "close": "21.56",
      "volume": "1968316"
    },
    {
      "date": "2021-10-08",
      "open": "21.50",
      "high": "21.82",
      "low": "21.301",
      "close": "21.62",
      "volume": "1755181"
    },
    {
      "date": "2021-10-11",
      "open": "21.66",
      "high": "21.86",
      "low": "21.506",
      "close": "21.67",
      "volume": "959930"
    },
    {
      "date": "2021-10-12",
      "open": "21.70",
      "high": "22.00",
      "low": "21.39",
      "close": "21.40",
      "volume": "1396596"
    },
    {
      "date": "2021-10-13",
      "open": "21.40",
      "high": "21.485",
      "low": "21.02",
      "close": "21.45",
      "volume": "1138242"
    },
    {
      "date": "2021-10-14",
      "open": "21.645",
      "high": "21.86",
      "low": "21.295",
      "close": "21.84",
      "volume": "1247026"
    },
    {
      "date": "2021-10-15",
      "open": "22.00",
      "high": "22.08",
      "low": "21.67",
      "close": "21.82",
      "volume": "3196875"
    },
    {
      "date": "2021-10-18",
      "open": "21.65",
      "high": "21.73",
      "low": "21.19",
      "close": "21.31",
      "volume": "1438039"
    },
    {
      "date": "2021-10-19",
      "open": "21.46",
      "high": "21.7099",
      "low": "21.37",
      "close": "21.50",
      "volume": "755650"
    },
    {
      "date": "2021-10-20",
      "open": "21.57",
      "high": "21.70",
      "low": "21.43",
      "close": "21.64",
      "volume": "1104483"
    },
    {
      "date": "2021-10-21",
      "open": "21.68",
      "high": "21.70",
      "low": "21.29",
      "close": "21.33",
      "volume": "1333829"
    },
    {
      "date": "2021-10-22",
      "open": "21.40",
      "high": "21.55",
      "low": "21.22",
      "close": "21.40",
      "volume": "913214"
    },
    {
      "date": "2021-10-25",
      "open": "21.43",
      "high": "21.75",
      "low": "21.28",
      "close": "21.63",
      "volume": "837857"
    },
    {
      "date": "2021-10-26",
      "open": "21.67",
      "high": "21.89",
      "low": "21.55",
      "close": "21.66",
      "volume": "992280"
    },
    {
      "date": "2021-10-27",
      "open": "21.79",
      "high": "21.79",
      "low": "21.285",
      "close": "21.30",
      "volume": "918766"
    },
    {
      "date": "2021-10-28",
      "open": "21.41",
      "high": "21.78",
      "low": "21.36",
      "close": "21.76",
      "volume": "1044460"
    },
    {
      "date": "2021-10-29",
      "open": "21.68",
      "high": "21.96",
      "low": "21.47",
      "close": "21.51",
      "volume": "1927580"
    },
    {
      "date": "2021-11-01",
      "open": "21.58",
      "high": "22.10",
      "low": "21.36",
      "close": "21.70",
      "volume": "2909651"
    },
    {
      "date": "2021-11-02",
      "open": "21.85",
      "high": "22.09",
      "low": "20.60",
      "close": "21.88",
      "volume": "3527120"
    },
    {
      "date": "2021-11-03",
      "open": "19.61",
      "high": "20.30",
      "low": "19.19",
      "close": "19.24",
      "volume": "5756081"
    },
    {
      "date": "2021-11-04",
      "open": "19.20",
      "high": "19.50",
      "low": "18.715",
      "close": "18.93",
      "volume": "2812596"
    },
    {
      "date": "2021-11-05",
      "open": "18.96",
      "high": "19.45",
      "low": "18.79",
      "close": "19.36",
      "volume": "1852547"
    },
    {
      "date": "2021-11-08",
      "open": "19.32",
      "high": "19.33",
      "low": "18.62",
      "close": "18.76",
      "volume": "1677430"
    },
    {
      "date": "2021-11-09",
      "open": "18.63",
      "high": "18.785",
      "low": "18.30",
      "close": "18.44",
      "volume": "1599613"
    },
    {
      "date": "2021-11-10",
      "open": "18.41",
      "high": "18.74",
      "low": "18.261",
      "close": "18.34",
      "volume": "1394770"
    },
    {
      "date": "2021-11-11",
      "open": "18.295",
      "high": "18.41",
      "low": "17.83",
      "close": "17.84",
      "volume": "2057388"
    },
    {
      "date": "2021-11-12",
      "open": "17.95",
      "high": "18.21",
      "low": "17.70",
      "close": "18.10",
      "volume": "3288711"
    },
    {
      "date": "2021-11-15",
      "open": "18.097",
      "high": "18.29",
      "low": "17.94",
      "close": "18.07",
      "volume": "1500362"
    },
    {
      "date": "2021-11-16",
      "open": "17.95",
      "high": "18.10",
      "low": "17.59",
      "close": "17.93",
      "volume": "1795748"
    },
    {
      "date": "2021-11-17",
      "open": "17.95",
      "high": "18.02",
      "low": "17.755",
      "close": "17.88",
      "volume": "1240138"
    },
    {
      "date": "2021-11-18",
      "open": "17.79",
      "high": "17.83",
      "low": "17.345",
      "close": "17.49",
      "volume": "1217908"
    },
    {
      "date": "2021-11-19",
      "open": "17.57",
      "high": "18.06",
      "low": "17.48",
      "close": "18.03",
      "volume": "2393856"
    },
    {
      "date": "2021-11-22",
      "open": "17.93",
      "high": "18.03",
      "low": "17.19",
      "close": "17.22",
      "volume": "1978685"
    },
    {
      "date": "2021-11-23",
      "open": "17.25",
      "high": "17.56",
      "low": "17.08",
      "close": "17.40",
      "volume": "1615040"
    },
    {
      "date": "2021-11-24",
      "open": "17.25",
      "high": "17.52",
      "low": "17.21",
      "close": "17.48",
      "volume": "1432488"
    },
    {
      "date": "2021-11-26",
      "open": "17.34",
      "high": "17.465",
      "low": "16.99",
      "close": "17.06",
      "volume": "1382887"
    },
    {
      "date": "2021-11-29",
      "open": "17.20",
      "high": "17.34",
      "low": "16.88",
      "close": "16.91",
      "volume": "1617347"
    },
    {
      "date": "2021-11-30",
      "open": "16.82",
      "high": "16.99",
      "low": "16.41",
      "close": "16.79",
      "volume": "2445277"
    },
    {
      "date": "2021-12-01",
      "open": "16.86",
      "high": "17.14",
      "low": "16.39",
      "close": "16.40",
      "volume": "1935786"
    },
    {
      "date": "2021-12-02",
      "open": "16.311",
      "high": "16.72",
      "low": "16.21",
      "close": "16.48",
      "volume": "1339117"
    },
    {
      "date": "2021-12-03",
      "open": "16.62",
      "high": "16.67",
      "low": "15.74",
      "close": "15.84",
      "volume": "2503907"
    },
    {
      "date": "2021-12-06",
      "open": "15.85",
      "high": "16.28",
      "low": "15.50",
      "close": "16.18",
      "volume": "2860508"
    },
    {
      "date": "2021-12-07",
      "open": "16.30",
      "high": "16.77",
      "low": "16.30",
      "close": "16.57",
      "volume": "1952991"
    },
    {
      "date": "2021-12-08",
      "open": "16.71",
      "high": "16.955",
      "low": "16.48",
      "close": "16.87",
      "volume": "1280916"
    },
    {
      "date": "2021-12-09",
      "open": "16.72",
      "high": "16.95",
      "low": "16.53",
      "close": "16.57",
      "volume": "1524487"
    },
    {
      "date": "2021-12-10",
      "open": "16.56",
      "high": "17.00",
      "low": "16.54",
      "close": "16.65",
      "volume": "1789305"
    },
    {
      "date": "2021-12-13",
      "open": "16.65",
      "high": "17.05",
      "low": "16.33",
      "close": "17.00",
      "volume": "1426443"
    },
    {
      "date": "2021-12-14",
      "open": "16.96",
      "high": "17.39",
      "low": "16.92",
      "close": "17.00",
      "volume": "2034239"
    },
    {
      "date": "2021-12-15",
      "open": "16.90",
      "high": "17.88",
      "low": "16.90",
      "close": "17.86",
      "volume": "1966871"
    },
    {
      "date": "2021-12-16",
      "open": "17.84",
      "high": "18.09",
      "low": "17.605",
      "close": "17.63",
      "volume": "1574469"
    },
    {
      "date": "2021-12-17",
      "open": "17.63",
      "high": "18.30",
      "low": "17.59",
      "close": "18.20",
      "volume": "6268179"
    },
    {
      "date": "2021-12-20",
      "open": "18.17",
      "high": "18.79",
      "low": "17.97",
      "close": "18.68",
      "volume": "2613389"
    },
    {
      "date": "2021-12-21",
      "open": "18.70",
      "high": "18.945",
      "low": "18.44",
      "close": "18.93",
      "volume": "1741104"
    },
    {
      "date": "2021-12-22",
      "open": "18.90",
      "high": "19.10",
      "low": "18.67",
      "close": "19.10",
      "volume": "1078152"
    },
    {
      "date": "2021-12-23",
      "open": "19.18",
      "high": "19.575",
      "low": "19.1617",
      "close": "19.28",
      "volume": "1581035"
    },
    {
      "date": "2021-12-27",
      "open": "19.30",
      "high": "19.31",
      "low": "18.77",
      "close": "19.02",
      "volume": "1417812"
    },
    {
      "date": "2021-12-28",
      "open": "18.95",
      "high": "19.35",
      "low": "18.82",
      "close": "18.84",
      "volume": "1047485"
    },
    {
      "date": "2021-12-29",
      "open": "18.82",
      "high": "19.09",
      "low": "18.78",
      "close": "18.99",
      "volume": "942325"
    },
    {
      "date": "2021-12-30",
      "open": "19.01",
      "high": "19.08",
      "low": "18.56",
      "close": "18.63",
      "volume": "1121641"
    },
    {
      "date": "2021-12-31",
      "open": "18.66",
      "high": "18.79",
      "low": "18.25",
      "close": "18.28",
      "volume": "1496394"
    },
    {
      "date": "2022-01-03",
      "open": "18.23",
      "high": "19.19",
      "low": "18.12",
      "close": "19.18",
      "volume": "2103882"
    },
    {
      "date": "2022-01-04",
      "open": "19.14",
      "high": "19.38",
      "low": "18.59",
      "close": "18.75",
      "volume": "1511615"
    },
    {
      "date": "2022-01-05",
      "open": "18.67",
      "high": "18.95",
      "low": "17.99",
      "close": "18.03",
      "volume": "2727689"
    },
    {
      "date": "2022-01-06",
      "open": "18.12",
      "high": "18.35",
      "low": "17.92",
      "close": "18.29",
      "volume": "2410085"
    },
    {
      "date": "2022-01-07",
      "open": "18.46",
      "high": "19.03",
      "low": "18.355",
      "close": "18.74",
      "volume": "1857762"
    },
    {
      "date": "2022-01-10",
      "open": "17.84",
      "high": "18.32",
      "low": "17.17",
      "close": "18.27",
      "volume": "3581043"
    },
    {
      "date": "2022-01-11",
      "open": "18.42",
      "high": "18.67",
      "low": "18.1546",
      "close": "18.27",
      "volume": "1417494"
    },
    {
      "date": "2022-01-12",
      "open": "18.19",
      "high": "18.19",
      "low": "17.71",
      "close": "17.96",
      "volume": "2019739"
    },
    {
      "date": "2022-01-13",
      "open": "18.01",
      "high": "18.19",
      "low": "17.68",
      "close": "17.77",
      "volume": "1425199"
    },
    {
      "date": "2022-01-14",
      "open": "17.73",
      "high": "18.12",
      "low": "17.525",
      "close": "18.12",
      "volume": "1707535"
    },
    {
      "date": "2022-01-18",
      "open": "18.237",
      "high": "18.237",
      "low": "17.35",
      "close": "17.38",
      "volume": "2610005"
    },
    {
      "date": "2022-01-19",
      "open": "17.54",
      "high": "17.60",
      "low": "17.065",
      "close": "17.08",
      "volume": "1547234"
    },
    {
      "date": "2022-01-20",
      "open": "17.22",
      "high": "17.50",
      "low": "17.01",
      "close": "17.03",
      "volume": "1676834"
    },
    {
      "date": "2022-01-21",
      "open": "17.01",
      "high": "17.55",
      "low": "16.86",
      "close": "17.32",
      "volume": "3656446"
    },
    {
      "date": "2022-01-24",
      "open": "17.11",
      "high": "18.605",
      "low": "17.1025",
      "close": "18.52",
      "volume": "3470186"
    },
    {
      "date": "2022-01-25",
      "open": "18.38",
      "high": "18.57",
      "low": "17.55",
      "close": "18.21",
      "volume": "3187536"
    },
    {
      "date": "2022-01-26",
      "open": "18.14",
      "high": "18.57",
      "low": "17.85",
      "close": "17.92",
      "volume": "2170727"
    },
    {
      "date": "2022-01-27",
      "open": "17.94",
      "high": "18.11",
      "low": "17.37",
      "close": "17.42",
      "volume": "1497400"
    },
    {
      "date": "2022-01-28",
      "open": "17.49",
      "high": "17.78",
      "low": "17.01",
      "close": "17.77",
      "volume": "2428501"
    },
    {
      "date": "2022-01-31",
      "open": "17.72",
      "high": "18.12",
      "low": "17.54",
      "close": "18.10",
      "volume": "1824820"
    },
    {
      "date": "2022-02-01",
      "open": "18.20",
      "high": "18.485",
      "low": "18.07",
      "close": "18.42",
      "volume": "1720718"
    },
    {
      "date": "2022-02-02",
      "open": "18.44",
      "high": "18.50",
      "low": "17.78",
      "close": "17.92",
      "volume": "2300166"
    },
    {
      "date": "2022-02-03",
      "open": "17.85",
      "high": "18.11",
      "low": "17.76",
      "close": "17.95",
      "volume": "1342017"
    },
    {
      "date": "2022-02-04",
      "open": "17.98",
      "high": "19.175",
      "low": "17.98",
      "close": "18.79",
      "volume": "3182938"
    },
    {
      "date": "2022-02-07",
      "open": "18.77",
      "high": "19.30",
      "low": "18.71",
      "close": "19.10",
      "volume": "1913035"
    },
    {
      "date": "2022-02-08",
      "open": "19.02",
      "high": "19.14",
      "low": "18.76",
      "close": "18.98",
      "volume": "1324964"
    },
    {
      "date": "2022-02-09",
      "open": "18.74",
      "high": "19.53",
      "low": "18.74",
      "close": "19.38",
      "volume": "2544915"
    },
    {
      "date": "2022-02-10",
      "open": "19.09",
      "high": "19.45",
      "low": "18.73",
      "close": "18.93",
      "volume": "1564079"
    },
    {
      "date": "2022-02-11",
      "open": "18.99",
      "high": "19.32",
      "low": "18.73",
      "close": "18.75",
      "volume": "1507836"
    },
    {
      "date": "2022-02-14",
      "open": "18.70",
      "high": "18.91",
      "low": "18.47",
      "close": "18.59",
      "volume": "2303679"
    },
    {
      "date": "2022-02-15",
      "open": "18.75",
      "high": "19.38",
      "low": "18.66",
      "close": "19.18",
      "volume": "2342587"
    },
    {
      "date": "2022-02-16",
      "open": "19.04",
      "high": "19.35",
      "low": "18.91",
      "close": "19.08",
      "volume": "2170084"
    },
    {
      "date": "2022-02-17",
      "open": "19.00",
      "high": "19.17",
      "low": "18.30",
      "close": "18.34",
      "volume": "2020603"
    },
    {
      "date": "2022-02-18",
      "open": "18.87",
      "high": "19.97",
      "low": "18.81",
      "close": "19.56",
      "volume": "4879149"
    },
    {
      "date": "2022-02-22",
      "open": "19.42",
      "high": "19.78",
      "low": "19.34",
      "close": "19.60",
      "volume": "3231503"
    },
    {
      "date": "2022-02-23",
      "open": "19.77",
      "high": "19.97",
      "low": "19.20",
      "close": "19.42",
      "volume": "4509219"
    },
    {
      "date": "2022-02-24",
      "open": "19.02",
      "high": "20.13",
      "low": "18.75",
      "close": "20.10",
      "volume": "3437657"
    },
    {
      "date": "2022-02-25",
      "open": "19.90",
      "high": "20.21",
      "low": "19.4228",
      "close": "20.18",
      "volume": "3112622"
    },
    {
      "date": "2022-02-28",
      "open": "20.06",
      "high": "20.99",
      "low": "19.96",
      "close": "20.53",
      "volume": "2924336"
    },
    {
      "date": "2022-03-01",
      "open": "20.42",
      "high": "21.18",
      "low": "20.39",
      "close": "20.89",
      "volume": "2094274"
    },
    {
      "date": "2022-03-02",
      "open": "20.91",
      "high": "21.23",
      "low": "20.68",
      "close": "20.98",
      "volume": "2143391"
    },
    {
      "date": "2022-03-03",
      "open": "21.05",
      "high": "21.24",
      "low": "20.80",
      "close": "21.06",
      "volume": "1841659"
    },
    {
      "date": "2022-03-04",
      "open": "21.12",
      "high": "21.19",
      "low": "20.55",
      "close": "20.70",
      "volume": "2290992"
    },
    {
      "date": "2022-03-07",
      "open": "20.50",
      "high": "20.88",
      "low": "20.47",
      "close": "20.70",
      "volume": "1876854"
    },
    {
      "date": "2022-03-08",
      "open": "20.55",
      "high": "20.87",
      "low": "20.40",
      "close": "20.43",
      "volume": "1777742"
    },
    {
      "date": "2022-03-09",
      "open": "20.51",
      "high": "20.97",
      "low": "20.45",
      "close": "20.86",
      "volume": "1540846"
    },
    {
      "date": "2022-03-10",
      "open": "20.74",
      "high": "21.38",
      "low": "20.57",
      "close": "21.33",
      "volume": "1698785"
    },
    {
      "date": "2022-03-11",
      "open": "21.30",
      "high": "21.49",
      "low": "20.82",
      "close": "20.99",
      "volume": "1278164"
    },
    {
      "date": "2022-03-14",
      "open": "20.99",
      "high": "21.245",
      "low": "20.38",
      "close": "20.59",
      "volume": "1901507"
    },
    {
      "date": "2022-03-15",
      "open": "20.13",
      "high": "20.55",
      "low": "19.75",
      "close": "20.30",
      "volume": "1980169"
    },
    {
      "date": "2022-03-16",
      "open": "20.38",
      "high": "20.68",
      "low": "20.22",
      "close": "20.65",
      "volume": "2148665"
    },
    {
      "date": "2022-03-17",
      "open": "20.59",
      "high": "20.91",
      "low": "20.3076",
      "close": "20.75",
      "volume": "2261915"
    },
    {
      "date": "2022-03-18",
      "open": "20.59",
      "high": "21.47",
      "low": "20.59",
      "close": "21.39",
      "volume": "5089455"
    },
    {
      "date": "2022-03-21",
      "open": "21.48",
      "high": "21.76",
      "low": "20.98",
      "close": "21.25",
      "volume": "1748569"
    },
    {
      "date": "2022-03-22",
      "open": "21.29",
      "high": "21.74",
      "low": "21.16",
      "close": "21.62",
      "volume": "1384320"
    },
    {
      "date": "2022-03-23",
      "open": "21.62",
      "high": "21.93",
      "low": "21.28",
      "close": "21.30",
      "volume": "1364369"
    },
    {
      "date": "2022-03-24",
      "open": "21.47",
      "high": "21.72",
      "low": "21.41",
      "close": "21.53",
      "volume": "1803761"
    },
    {
      "date": "2022-03-25",
      "open": "21.56",
      "high": "21.89",
      "low": "21.49",
      "close": "21.88",
      "volume": "1315379"
    },
    {
      "date": "2022-03-28",
      "open": "21.81",
      "high": "22.00",
      "low": "21.635",
      "close": "21.75",
      "volume": "1381541"
    },
    {
      "date": "2022-03-29",
      "open": "21.84",
      "high": "22.079",
      "low": "21.66",
      "close": "21.99",
      "volume": "1601526"
    },
    {
      "date": "2022-03-30",
      "open": "22.00",
      "high": "22.65",
      "low": "21.97",
      "close": "22.44",
      "volume": "2101517"
    },
    {
      "date": "2022-03-31",
      "open": "22.44",
      "high": "22.8693",
      "low": "22.32",
      "close": "22.67",
      "volume": "2349241"
    },
    {
      "date": "2022-04-01",
      "open": "22.83",
      "high": "23.16",
      "low": "22.69",
      "close": "22.89",
      "volume": "1680879"
    },
    {
      "date": "2022-04-04",
      "open": "22.95",
      "high": "23.34",
      "low": "22.8421",
      "close": "23.16",
      "volume": "1256113"
    },
    {
      "date": "2022-04-05",
      "open": "23.07",
      "high": "23.40",
      "low": "22.86",
      "close": "22.90",
      "volume": "2367155"
    },
    {
      "date": "2022-04-06",
      "open": "22.81",
      "high": "23.2591",
      "low": "22.70",
      "close": "23.08",
      "volume": "1457893"
    },
    {
      "date": "2022-04-07",
      "open": "22.97",
      "high": "23.18",
      "low": "22.735",
      "close": "22.93",
      "volume": "1233188"
    },
    {
      "date": "2022-04-08",
      "open": "22.82",
      "high": "23.27",
      "low": "22.79",
      "close": "23.02",
      "volume": "1949637"
    },
    {
      "date": "2022-04-11",
      "open": "22.90",
      "high": "22.90",
      "low": "22.33",
      "close": "22.39",
      "volume": "2186445"
    },
    {
      "date": "2022-04-12",
      "open": "22.57",
      "high": "22.78",
      "low": "22.21",
      "close": "22.37",
      "volume": "1877080"
    },
    {
      "date": "2022-04-13",
      "open": "22.61",
      "high": "23.05",
      "low": "22.51",
      "close": "22.99",
      "volume": "2113340"
    },
    {
      "date": "2022-04-14",
      "open": "23.00",
      "high": "23.29",
      "low": "22.92",
      "close": "23.09",
      "volume": "2232994"
    },
    {
      "date": "2022-04-18",
      "open": "23.04",
      "high": "23.12",
      "low": "22.62",
      "close": "22.85",
      "volume": "1462618"
    },
    {
      "date": "2022-04-19",
      "open": "22.87",
      "high": "23.12",
      "low": "22.61",
      "close": "22.76",
      "volume": "1257972"
    },
    {
      "date": "2022-04-20",
      "open": "22.86",
      "high": "23.035",
      "low": "22.44",
      "close": "22.99",
      "volume": "1729018"
    },
    {
      "date": "2022-04-21",
      "open": "23.01",
      "high": "23.26",
      "low": "22.51",
      "close": "22.56",
      "volume": "1210503"
    },
    {
      "date": "2022-04-22",
      "open": "22.42",
      "high": "22.78",
      "low": "22.24",
      "close": "22.42",
      "volume": "1140605"
    },
    {
      "date": "2022-04-25",
      "open": "22.36",
      "high": "22.8783",
      "low": "22.17",
      "close": "22.84",
      "volume": "1829626"
    },
    {
      "date": "2022-04-26",
      "open": "22.74",
      "high": "22.84",
      "low": "22.14",
      "close": "22.25",
      "volume": "1472668"
    },
    {
      "date": "2022-04-27",
      "open": "22.48",
      "high": "22.875",
      "low": "22.30",
      "close": "22.60",
      "volume": "1763724"
    },
    {
      "date": "2022-04-28",
      "open": "22.65",
      "high": "22.82",
      "low": "22.1084",
      "close": "22.77",
      "volume": "1593153"
    },
    {
      "date": "2022-04-29",
      "open": "22.75",
      "high": "23.13",
      "low": "22.32",
      "close": "22.34",
      "volume": "2670566"
    },
    {
      "date": "2022-05-02",
      "open": "22.21",
      "high": "22.68",
      "low": "22.01",
      "close": "22.66",
      "volume": "3175226"
    },
    {
      "date": "2022-05-03",
      "open": "22.68",
      "high": "23.03",
      "low": "22.53",
      "close": "22.58",
      "volume": "1494691"
    },
    {
      "date": "2022-05-04",
      "open": "22.63",
      "high": "22.895",
      "low": "22.10",
      "close": "22.83",
      "volume": "2281699"
    },
    {
      "date": "2022-05-05",
      "open": "22.90",
      "high": "22.92",
      "low": "22.10",
      "close": "22.29",
      "volume": "1660925"
    },
    {
      "date": "2022-05-06",
      "open": "21.97",
      "high": "22.075",
      "low": "21.19",
      "close": "21.49",
      "volume": "2451751"
    },
    {
      "date": "2022-05-09",
      "open": "21.28",
      "high": "21.28",
      "low": "19.21",
      "close": "19.34",
      "volume": "4593649"
    },
    {
      "date": "2022-05-10",
      "open": "20.00",
      "high": "20.15",
      "low": "19.62",
      "close": "19.77",
      "volume": "5108154"
    },
    {
      "date": "2022-05-11",
      "open": "19.21",
      "high": "20.61",
      "low": "19.01",
      "close": "19.84",
      "volume": "3558346"
    },
    {
      "date": "2022-05-12",
      "open": "19.66",
      "high": "20.01",
      "low": "19.39",
      "close": "19.80",
      "volume": "3701542"
    },
    {
      "date": "2022-05-13",
      "open": "20.00",
      "high": "20.195",
      "low": "19.87",
      "close": "20.08",
      "volume": "2300110"
    },
    {
      "date": "2022-05-16",
      "open": "20.00",
      "high": "20.50",
      "low": "19.93",
      "close": "20.26",
      "volume": "1620050"
    },
    {
      "date": "2022-05-17",
      "open": "20.44",
      "high": "20.75",
      "low": "20.145",
      "close": "20.69",
      "volume": "2760356"
    },
    {
      "date": "2022-05-18",
      "open": "20.46",
      "high": "20.725",
      "low": "19.45",
      "close": "19.49",
      "volume": "4493826"
    },
    {
      "date": "2022-05-19",
      "open": "19.41",
      "high": "19.48",
      "low": "16.37",
      "close": "17.44",
      "volume": "15704630"
    },
    {
      "date": "2022-05-20",
      "open": "17.56",
      "high": "17.80",
      "low": "17.17",
      "close": "17.76",
      "volume": "4517700"
    },
    {
      "date": "2022-05-23",
      "open": "18.01",
      "high": "18.59",
      "low": "17.665",
      "close": "17.75",
      "volume": "2709172"
    },
    {
      "date": "2022-05-24",
      "open": "17.61",
      "high": "17.83",
      "low": "17.485",
      "close": "17.70",
      "volume": "2676599"
    },
    {
      "date": "2022-05-25",
      "open": "17.71",
      "high": "17.92",
      "low": "17.53",
      "close": "17.81",
      "volume": "5438262"
    },
    {
      "date": "2022-05-26",
      "open": "17.78",
      "high": "18.59",
      "low": "17.70",
      "close": "18.19",
      "volume": "3087427"
    },
    {
      "date": "2022-05-27",
      "open": "18.22",
      "high": "18.52",
      "low": "17.995",
      "close": "18.40",
      "volume": "2026362"
    },
    {
      "date": "2022-05-31",
      "open": "18.36",
      "high": "18.46",
      "low": "18.04",
      "close": "18.33",
      "volume": "2654089"
    },
    {
      "date": "2022-06-01",
      "open": "18.23",
      "high": "18.69",
      "low": "18.01",
      "close": "18.47",
      "volume": "2796414"
    },
    {
      "date": "2022-06-02",
      "open": "18.29",
      "high": "18.75",
      "low": "18.00",
      "close": "18.74",
      "volume": "2137865"
    },
    {
      "date": "2022-06-03",
      "open": "18.63",
      "high": "19.07",
      "low": "18.62",
      "close": "19.04",
      "volume": "1789076"
    },
    {
      "date": "2022-06-06",
      "open": "19.18",
      "high": "19.26",
      "low": "18.63",
      "close": "18.78",
      "volume": "1543271"
    },
    {
      "date": "2022-06-07",
      "open": "19.00",
      "high": "19.50",
      "low": "18.71",
      "close": "19.47",
      "volume": "2569033"
    },
    {
      "date": "2022-06-08",
      "open": "19.44",
      "high": "19.52",
      "low": "19.16",
      "close": "19.22",
      "volume": "1181252"
    },
    {
      "date": "2022-06-09",
      "open": "19.16",
      "high": "19.26",
      "low": "18.86",
      "close": "18.88",
      "volume": "1729082"
    },
    {
      "date": "2022-06-10",
      "open": "18.375",
      "high": "18.78",
      "low": "18.035",
      "close": "18.14",
      "volume": "1944526"
    },
    {
      "date": "2022-06-13",
      "open": "17.77",
      "high": "18.03",
      "low": "17.50",
      "close": "17.63",
      "volume": "3905806"
    },
    {
      "date": "2022-06-14",
      "open": "17.79",
      "high": "17.80",
      "low": "17.365",
      "close": "17.67",
      "volume": "1411197"
    },
    {
      "date": "2022-06-15",
      "open": "17.71",
      "high": "18.13",
      "low": "17.61",
      "close": "17.94",
      "volume": "4681879"
    },
    {
      "date": "2022-06-16",
      "open": "17.63",
      "high": "17.81",
      "low": "17.42",
      "close": "17.57",
      "volume": "1656737"
    },
    {
      "date": "2022-06-17",
      "open": "17.71",
      "high": "18.71",
      "low": "17.58",
      "close": "18.56",
      "volume": "8979246"
    },
    {
      "date": "2022-06-21",
      "open": "18.71",
      "high": "19.51",
      "low": "18.52",
      "close": "19.35",
      "volume": "2960189"
    },
    {
      "date": "2022-06-22",
      "open": "19.28",
      "high": "20.34",
      "low": "19.28",
      "close": "20.19",
      "volume": "2802644"
    },
    {
      "date": "2022-06-23",
      "open": "20.24",
      "high": "21.36",
      "low": "20.20",
      "close": "21.33",
      "volume": "2434432"
    },
    {
      "date": "2022-06-24",
      "open": "21.73",
      "high": "22.45",
      "low": "21.56",
      "close": "22.22",
      "volume": "4099941"
    },
    {
      "date": "2022-06-27",
      "open": "22.13",
      "high": "22.39",
      "low": "21.81",
      "close": "22.22",
      "volume": "2148288"
    },
    {
      "date": "2022-06-28",
      "open": "22.27",
      "high": "22.28",
      "low": "20.56",
      "close": "20.94",
      "volume": "3040547"
    },
    {
      "date": "2022-06-29",
      "open": "21.00",
      "high": "21.11",
      "low": "20.67",
      "close": "20.79",
      "volume": "3294283"
    },
    {
      "date": "2022-06-30",
      "open": "20.70",
      "high": "21.04",
      "low": "20.48",
      "close": "20.82",
      "volume": "2569809"
    },
    {
      "date": "2022-07-01",
      "open": "20.78",
      "high": "21.675",
      "low": "20.72",
      "close": "21.57",
      "volume": "2060857"
    },
    {
      "date": "2022-07-05",
      "open": "21.47",
      "high": "22.35",
      "low": "21.30",
      "close": "22.27",
      "volume": "2886110"
    },
    {
      "date": "2022-07-06",
      "open": "22.28",
      "high": "22.47",
      "low": "21.20",
      "close": "21.53",
      "volume": "3466559"
    },
    {
      "date": "2022-07-07",
      "open": "21.54",
      "high": "22.00",
      "low": "21.46",
      "close": "21.71",
      "volume": "2060725"
    },
    {
      "date": "2022-07-08",
      "open": "21.50",
      "high": "22.06",
      "low": "21.425",
      "close": "22.01",
      "volume": "1878170"
    },
    {
      "date": "2022-07-11",
      "open": "21.87",
      "high": "21.87",
      "low": "20.44",
      "close": "20.63",
      "volume": "2707849"
    },
    {
      "date": "2022-07-12",
      "open": "20.74",
      "high": "21.265",
      "low": "20.45",
      "close": "21.07",
      "volume": "3086488"
    },
    {
      "date": "2022-07-13",
      "open": "20.73",
      "high": "21.8351",
      "low": "20.61",
      "close": "21.63",
      "volume": "1927847"
    },
    {
      "date": "2022-07-14",
      "open": "21.58",
      "high": "21.58",
      "low": "21.09",
      "close": "21.35",
      "volume": "1545761"
    },
    {
      "date": "2022-07-15",
      "open": "21.43",
      "high": "21.44",
      "low": "21.02",
      "close": "21.34",
      "volume": "1632488"
    },
    {
      "date": "2022-07-18",
      "open": "21.32",
      "high": "22.11",
      "low": "21.25",
      "close": "21.57",
      "volume": "2680431"
    },
    {
      "date": "2022-07-19",
      "open": "21.74",
      "high": "21.93",
      "low": "21.50",
      "close": "21.84",
      "volume": "1399910"
    },
    {
      "date": "2022-07-20",
      "open": "21.80",
      "high": "22.15",
      "low": "21.69",
      "close": "21.96",
      "volume": "1892305"
    },
    {
      "date": "2022-07-21",
      "open": "21.85",
      "high": "21.8699",
      "low": "21.28",
      "close": "21.38",
      "volume": "1741831"
    },
    {
      "date": "2022-07-22",
      "open": "21.48",
      "high": "21.48",
      "low": "20.745",
      "close": "20.86",
      "volume": "1339061"
    },
    {
      "date": "2022-07-25",
      "open": "20.942",
      "high": "21.06",
      "low": "20.655",
      "close": "21.01",
      "volume": "2698488"
    },
    {
      "date": "2022-07-26",
      "open": "21.27",
      "high": "21.70",
      "low": "21.11",
      "close": "21.33",
      "volume": "1239160"
    },
    {
      "date": "2022-07-27",
      "open": "21.29",
      "high": "21.4299",
      "low": "20.975",
      "close": "21.29",
      "volume": "1418990"
    },
    {
      "date": "2022-07-28",
      "open": "21.34",
      "high": "21.34",
      "low": "20.31",
      "close": "20.73",
      "volume": "1423499"
    },
    {
      "date": "2022-07-29",
      "open": "21.50",
      "high": "21.50",
      "low": "20.65",
      "close": "20.92",
      "volume": "2132410"
    },
    {
      "date": "2022-08-01",
      "open": "20.95",
      "high": "21.11",
      "low": "20.76",
      "close": "20.96",
      "volume": "1542789"
    },
    {
      "date": "2022-08-02",
      "open": "20.92",
      "high": "21.56",
      "low": "20.80",
      "close": "21.49",
      "volume": "1664135"
    },
    {
      "date": "2022-08-03",
      "open": "21.69",
      "high": "21.98",
      "low": "21.38",
      "close": "21.40",
      "volume": "1462915"
    },
    {
      "date": "2022-08-04",
      "open": "21.33",
      "high": "21.57",
      "low": "21.21",
      "close": "21.44",
      "volume": "1270215"
    },
    {
      "date": "2022-08-05",
      "open": "21.35",
      "high": "21.74",
      "low": "21.00",
      "close": "21.52",
      "volume": "2545033"
    },
    {
      "date": "2022-08-08",
      "open": "21.75",
      "high": "22.0401",
      "low": "21.20",
      "close": "21.55",
      "volume": "2235720"
    },
    {
      "date": "2022-08-09",
      "open": "21.71",
      "high": "21.73",
      "low": "20.97",
      "close": "21.06",
      "volume": "5379458"
    },
    {
      "date": "2022-08-10",
      "open": "21.72",
      "high": "21.87",
      "low": "19.17",
      "close": "19.50",
      "volume": "5388670"
    },
    {
      "date": "2022-08-11",
      "open": "19.53",
      "high": "19.88",
      "low": "19.085",
      "close": "19.23",
      "volume": "4020055"
    },
    {
      "date": "2022-08-12",
      "open": "19.20",
      "high": "19.73",
      "low": "19.06",
      "close": "19.48",
      "volume": "2994742"
    },
    {
      "date": "2022-08-15",
      "open": "19.28",
      "high": "19.65",
      "low": "19.28",
      "close": "19.40",
      "volume": "1599509"
    },
    {
      "date": "2022-08-16",
      "open": "19.36",
      "high": "19.665",
      "low": "19.29",
      "close": "19.51",
      "volume": "1225709"
    },
    {
      "date": "2022-08-17",
      "open": "19.43",
      "high": "19.54",
      "low": "19.13",
      "close": "19.31",
      "volume": "1174528"
    },
    {
      "date": "2022-08-18",
      "open": "19.26",
      "high": "19.26",
      "low": "18.91",
      "close": "19.22",
      "volume": "1140599"
    },
    {
      "date": "2022-08-19",
      "open": "19.15",
      "high": "19.445",
      "low": "19.09",
      "close": "19.33",
      "volume": "1401877"
    },
    {
      "date": "2022-08-22",
      "open": "19.385",
      "high": "19.39",
      "low": "19.07",
      "close": "19.15",
      "volume": "1982853"
    },
    {
      "date": "2022-08-23",
      "open": "19.14",
      "high": "19.28",
      "low": "18.85",
      "close": "19.11",
      "volume": "1492978"
    },
    {
      "date": "2022-08-24",
      "open": "19.10",
      "high": "19.32",
      "low": "18.99",
      "close": "19.01",
      "volume": "1405096"
    },
    {
      "date": "2022-08-25",
      "open": "19.05",
      "high": "19.1002",
      "low": "18.52",
      "close": "18.81",
      "volume": "1653644"
    },
    {
      "date": "2022-08-26",
      "open": "18.67",
      "high": "18.67",
      "low": "18.16",
      "close": "18.23",
      "volume": "2234281"
    },
    {
      "date": "2022-08-29",
      "open": "18.05",
      "high": "18.26",
      "low": "17.885",
      "close": "18.00",
      "volume": "2021003"
    },
    {
      "date": "2022-08-30",
      "open": "17.98",
      "high": "18.06",
      "low": "17.75",
      "close": "17.87",
      "volume": "2093265"
    },
    {
      "date": "2022-08-31",
      "open": "18.02",
      "high": "18.1229",
      "low": "17.68",
      "close": "17.74",
      "volume": "2161801"
    },
    {
      "date": "2022-09-01",
      "open": "17.73",
      "high": "18.28",
      "low": "17.66",
      "close": "18.22",
      "volume": "1849780"
    },
    {
      "date": "2022-09-02",
      "open": "18.25",
      "high": "18.36",
      "low": "17.8016",
      "close": "17.91",
      "volume": "1492694"
    },
    {
      "date": "2022-09-06",
      "open": "17.92",
      "high": "17.92",
      "low": "17.34",
      "close": "17.37",
      "volume": "1958618"
    },
    {
      "date": "2022-09-07",
      "open": "17.40",
      "high": "17.94",
      "low": "17.37",
      "close": "17.78",
      "volume": "1848097"
    },
    {
      "date": "2022-09-08",
      "open": "17.69",
      "high": "17.985",
      "low": "17.62",
      "close": "17.81",
      "volume": "1348619"
    },
    {
      "date": "2022-09-09",
      "open": "17.88",
      "high": "18.05",
      "low": "17.6648",
      "close": "17.90",
      "volume": "1737808"
    },
    {
      "date": "2022-09-12",
      "open": "17.93",
      "high": "18.065",
      "low": "17.66",
      "close": "17.97",
      "volume": "1722037"
    },
    {
      "date": "2022-09-13",
      "open": "17.78",
      "high": "17.96",
      "low": "17.10",
      "close": "17.14",
      "volume": "2092165"
    },
    {
      "date": "2022-09-14",
      "open": "17.18",
      "high": "17.4209",
      "low": "17.03",
      "close": "17.18",
      "volume": "1582959"
    },
    {
      "date": "2022-09-15",
      "open": "17.11",
      "high": "17.41",
      "low": "17.015",
      "close": "17.13",
      "volume": "2556609"
    },
    {
      "date": "2022-09-16",
      "open": "16.91",
      "high": "17.21",
      "low": "16.78",
      "close": "17.15",
      "volume": "4635317"
    },
    {
      "date": "2022-09-19",
      "open": "17.09",
      "high": "17.09",
      "low": "16.82",
      "close": "16.92",
      "volume": "1752386"
    },
    {
      "date": "2022-09-20",
      "open": "16.82",
      "high": "16.94",
      "low": "16.61",
      "close": "16.90",
      "volume": "2137739"
    },
    {
      "date": "2022-09-21",
      "open": "16.95",
      "high": "17.105",
      "low": "16.50",
      "close": "16.50",
      "volume": "1686120"
    },
    {
      "date": "2022-09-22",
      "open": "16.42",
      "high": "16.655",
      "low": "16.19",
      "close": "16.57",
      "volume": "2228242"
    },
    {
      "date": "2022-09-23",
      "open": "16.37",
      "high": "16.43",
      "low": "15.99",
      "close": "16.28",
      "volume": "1805874"
    },
    {
      "date": "2022-09-26",
      "open": "16.29",
      "high": "16.45",
      "low": "15.87",
      "close": "15.89",
      "volume": "1527688"
    },
    {
      "date": "2022-09-27",
      "open": "15.99",
      "high": "16.23",
      "low": "15.6807",
      "close": "15.90",
      "volume": "2395261"
    },
    {
      "date": "2022-09-28",
      "open": "16.10",
      "high": "16.35",
      "low": "16.02",
      "close": "16.19",
      "volume": "2553863"
    },
    {
      "date": "2022-09-29",
      "open": "16.16",
      "high": "16.17",
      "low": "15.69",
      "close": "15.84",
      "volume": "2047754"
    },
    {
      "date": "2022-09-30",
      "open": "15.85",
      "high": "16.17",
      "low": "15.65",
      "close": "15.68",
      "volume": "2950425"
    },
    {
      "date": "2022-10-03",
      "open": "15.90",
      "high": "16.47",
      "low": "15.68",
      "close": "16.35",
      "volume": "3055156"
    },
    {
      "date": "2022-10-04",
      "open": "16.55",
      "high": "16.77",
      "low": "16.235",
      "close": "16.41",
      "volume": "3224808"
    },
    {
      "date": "2022-10-05",
      "open": "16.20",
      "high": "16.34",
      "low": "15.93",
      "close": "15.98",
      "volume": "2857074"
    },
    {
      "date": "2022-10-06",
      "open": "15.87",
      "high": "15.91",
      "low": "15.48",
      "close": "15.60",
      "volume": "3997902"
    },
    {
      "date": "2022-10-07",
      "open": "15.55",
      "high": "15.705",
      "low": "15.25",
      "close": "15.40",
      "volume": "3829699"
    },
    {
      "date": "2022-10-10",
      "open": "15.43",
      "high": "15.56",
      "low": "14.91",
      "close": "14.96",
      "volume": "4000326"
    },
    {
      "date": "2022-10-11",
      "open": "15.04",
      "high": "15.70",
      "low": "14.87",
      "close": "15.51",
      "volume": "4306424"
    },
    {
      "date": "2022-10-12",
      "open": "15.57",
      "high": "15.65",
      "low": "15.19",
      "close": "15.32",
      "volume": "4618315"
    },
    {
      "date": "2022-10-13",
      "open": "15.15",
      "high": "15.79",
      "low": "15.09",
      "close": "15.66",
      "volume": "4374272"
    },
    {
      "date": "2022-10-14",
      "open": "15.90",
      "high": "16.06",
      "low": "15.64",
      "close": "15.65",
      "volume": "1667934"
    },
    {
      "date": "2022-10-17",
      "open": "15.82",
      "high": "16.38",
      "low": "15.76",
      "close": "16.33",
      "volume": "2696977"
    },
    {
      "date": "2022-10-18",
      "open": "16.618",
      "high": "16.91",
      "low": "16.44",
      "close": "16.53",
      "volume": "2624594"
    },
    {
      "date": "2022-10-19",
      "open": "16.34",
      "high": "16.565",
      "low": "16.16",
      "close": "16.25",
      "volume": "1984613"
    },
    {
      "date": "2022-10-20",
      "open": "16.31",
      "high": "16.44",
      "low": "16.05",
      "close": "16.13",
      "volume": "1358899"
    },
    {
      "date": "2022-10-21",
      "open": "16.15",
      "high": "16.50",
      "low": "16.06",
      "close": "16.45",
      "volume": "2922665"
    },
    {
      "date": "2022-10-24",
      "open": "16.50",
      "high": "16.695",
      "low": "16.32",
      "close": "16.32",
      "volume": "1263848"
    },
    {
      "date": "2022-10-25",
      "open": "16.29",
      "high": "16.87",
      "low": "16.28",
      "close": "16.67",
      "volume": "2068016"
    },
    {
      "date": "2022-10-26",
      "open": "16.64",
      "high": "16.83",
      "low": "16.265",
      "close": "16.34",
      "volume": "2310660"
    },
    {
      "date": "2022-10-27",
      "open": "16.40",
      "high": "16.54",
      "low": "16.24",
      "close": "16.32",
      "volume": "2084820"
    },
    {
      "date": "2022-10-28",
      "open": "16.44",
      "high": "16.66",
      "low": "16.20",
      "close": "16.63",
      "volume": "2345610"
    },
    {
      "date": "2022-10-31",
      "open": "16.49",
      "high": "16.74",
      "low": "16.29",
      "close": "16.58",
      "volume": "2456042"
    },
    {
      "date": "2022-11-01",
      "open": "16.97",
      "high": "17.22",
      "low": "16.77",
      "close": "16.80",
      "volume": "2521114"
    },
    {
      "date": "2022-11-02",
      "open": "16.70",
      "high": "17.34",
      "low": "16.32",
      "close": "17.01",
      "volume": "2729767"
    },
    {
      "date": "2022-11-03",
      "open": "16.83",
      "high": "16.935",
      "low": "16.22",
      "close": "16.24",
      "volume": "3223113"
    },
    {
      "date": "2022-11-04",
      "open": "16.30",
      "high": "16.62",
      "low": "16.08",
      "close": "16.46",
      "volume": "2577763"
    },
    {
      "date": "2022-11-07",
      "open": "16.47",
      "high": "16.70",
      "low": "16.26",
      "close": "16.35",
      "volume": "1859701"
    },
    {
      "date": "2022-11-08",
      "open": "16.44",
      "high": "16.79",
      "low": "16.319",
      "close": "16.56",
      "volume": "1939058"
    },
    {
      "date": "2022-11-09",
      "open": "16.50",
      "high": "16.66",
      "low": "16.37",
      "close": "16.39",
      "volume": "1739727"
    },
    {
      "date": "2022-11-10",
      "open": "16.81",
      "high": "16.99",
      "low": "16.56",
      "close": "16.91",
      "volume": "2507864"
    },
    {
      "date": "2022-11-11",
      "open": "16.80",
      "high": "16.897",
      "low": "16.47",
      "close": "16.80",
      "volume": "2077444"
    },
    {
      "date": "2022-11-14",
      "open": "16.81",
      "high": "17.1101",
      "low": "16.70",
      "close": "16.71",
      "volume": "1865739"
    },
    {
      "date": "2022-11-15",
      "open": "16.99",
      "high": "17.18",
      "low": "16.755",
      "close": "16.80",
      "volume": "2075367"
    },
    {
      "date": "2022-11-16",
      "open": "16.93",
      "high": "16.965",
      "low": "16.635",
      "close": "16.85",
      "volume": "1831020"
    },
    {
      "date": "2022-11-17",
      "open": "16.72",
      "high": "16.985",
      "low": "16.7099",
      "close": "16.92",
      "volume": "1563422"
    },
    {
      "date": "2022-11-18",
      "open": "17.04",
      "high": "17.07",
      "low": "16.67",
      "close": "16.91",
      "volume": "1521029"
    },
    {
      "date": "2022-11-21",
      "open": "16.94",
      "high": "17.01",
      "low": "16.80",
      "close": "16.82",
      "volume": "1092848"
    },
    {
      "date": "2022-11-22",
      "open": "16.80",
      "high": "17.13",
      "low": "16.72",
      "close": "17.12",
      "volume": "1535178"
    },
    {
      "date": "2022-11-23",
      "open": "17.16",
      "high": "17.40",
      "low": "16.845",
      "close": "16.86",
      "volume": "986165"
    },
    {
      "date": "2022-11-25",
      "open": "16.80",
      "high": "16.96",
      "low": "16.78",
      "close": "16.94",
      "volume": "485040"
    },
    {
      "date": "2022-11-28",
      "open": "16.88",
      "high": "16.97",
      "low": "16.69",
      "close": "16.79",
      "volume": "1764503"
    },
    {
      "date": "2022-11-29",
      "open": "16.68",
      "high": "16.77",
      "low": "16.38",
      "close": "16.44",
      "volume": "1501277"
    },
    {
      "date": "2022-11-30",
      "open": "16.53",
      "high": "17.10",
      "low": "16.53",
      "close": "17.08",
      "volume": "2331122"
    },
    {
      "date": "2022-12-01",
      "open": "17.11",
      "high": "17.23",
      "low": "16.85",
      "close": "17.04",
      "volume": "1824151"
    },
    {
      "date": "2022-12-02",
      "open": "16.92",
      "high": "17.51",
      "low": "16.845",
      "close": "17.39",
      "volume": "1719228"
    },
    {
      "date": "2022-12-05",
      "open": "17.40",
      "high": "17.48",
      "low": "16.965",
      "close": "17.22",
      "volume": "1645873"
    },
    {
      "date": "2022-12-06",
      "open": "17.32",
      "high": "17.67",
      "low": "16.535",
      "close": "16.67",
      "volume": "1348729"
    },
    {
      "date": "2022-12-07",
      "open": "16.66",
      "high": "16.77",
      "low": "16.16",
      "close": "16.35",
      "volume": "1848261"
    },
    {
      "date": "2022-12-08",
      "open": "16.35",
      "high": "16.61",
      "low": "16.08",
      "close": "16.52",
      "volume": "1334777"
    },
    {
      "date": "2022-12-09",
      "open": "16.38",
      "high": "16.4199",
      "low": "15.685",
      "close": "15.77",
      "volume": "2574751"
    },
    {
      "date": "2022-12-12",
      "open": "15.70",
      "high": "16.11",
      "low": "15.66",
      "close": "16.08",
      "volume": "2975169"
    },
    {
      "date": "2022-12-13",
      "open": "16.32",
      "high": "16.47",
      "low": "16.02",
      "close": "16.05",
      "volume": "2221282"
    },
    {
      "date": "2022-12-14",
      "open": "15.96",
      "high": "16.23",
      "low": "15.87",
      "close": "16.19",
      "volume": "1945809"
    },
    {
      "date": "2022-12-15",
      "open": "16.08",
      "high": "16.14",
      "low": "15.705",
      "close": "15.80",
      "volume": "2052206"
    },
    {
      "date": "2022-12-16",
      "open": "15.73",
      "high": "15.99",
      "low": "15.56",
      "close": "15.94",
      "volume": "7305539"
    },
    {
      "date": "2022-12-19",
      "open": "15.978",
      "high": "16.06",
      "low": "15.32",
      "close": "15.44",
      "volume": "2683180"
    },
    {
      "date": "2022-12-20",
      "open": "15.39",
      "high": "15.765",
      "low": "15.39",
      "close": "15.69",
      "volume": "1606162"
    },
    {
      "date": "2022-12-21",
      "open": "15.73",
      "high": "15.91",
      "low": "15.62",
      "close": "15.76",
      "volume": "1739851"
    },
    {
      "date": "2022-12-22",
      "open": "15.70",
      "high": "15.915",
      "low": "15.57",
      "close": "15.89",
      "volume": "1661044"
    },
    {
      "date": "2022-12-23",
      "open": "15.88",
      "high": "16.02",
      "low": "15.71",
      "close": "15.83",
      "volume": "1558334"
    },
    {
      "date": "2022-12-27",
      "open": "15.80",
      "high": "15.84",
      "low": "15.475",
      "close": "15.48",
      "volume": "1384363"
    },
    {
      "date": "2022-12-28",
      "open": "15.49",
      "high": "15.70",
      "low": "15.405",
      "close": "15.41",
      "volume": "1159958"
    },
    {
      "date": "2022-12-29",
      "open": "15.48",
      "high": "15.78",
      "low": "15.36",
      "close": "15.66",
      "volume": "1798402"
    },
    {
      "date": "2022-12-30",
      "open": "15.61",
      "high": "16.065",
      "low": "15.58",
      "close": "16.04",
      "volume": "2208343"
    },
    {
      "date": "2023-01-03",
      "open": "16.03",
      "high": "16.40",
      "low": "16.03",
      "close": "16.30",
      "volume": "2373368"
    },
    {
      "date": "2023-01-04",
      "open": "16.41",
      "high": "17.07",
      "low": "16.40",
      "close": "17.03",
      "volume": "2538833"
    },
    {
      "date": "2023-01-05",
      "open": "16.92",
      "high": "17.00",
      "low": "16.455",
      "close": "16.59",
      "volume": "3166621"
    },
    {
      "date": "2023-01-06",
      "open": "16.69",
      "high": "17.65",
      "low": "16.66",
      "close": "17.27",
      "volume": "2632194"
    },
    {
      "date": "2023-01-09",
      "open": "17.23",
      "high": "17.34",
      "low": "16.535",
      "close": "16.85",
      "volume": "4140658"
    },
    {
      "date": "2023-01-10",
      "open": "16.82",
      "high": "17.18",
      "low": "16.79",
      "close": "17.17",
      "volume": "2444200"
    },
    {
      "date": "2023-01-11",
      "open": "17.09",
      "high": "17.09",
      "low": "16.625",
      "close": "16.79",
      "volume": "1990022"
    },
    {
      "date": "2023-01-12",
      "open": "16.71",
      "high": "16.715",
      "low": "16.40",
      "close": "16.69",
      "volume": "2900619"
    },
    {
      "date": "2023-01-13",
      "open": "16.60",
      "high": "16.86",
      "low": "16.16",
      "close": "16.43",
      "volume": "2452327"
    },
    {
      "date": "2023-01-17",
      "open": "16.41",
      "high": "16.495",
      "low": "16.21",
      "close": "16.32",
      "volume": "2025571"
    },
    {
      "date": "2023-01-18",
      "open": "16.33",
      "high": "16.53",
      "low": "16.29",
      "close": "16.30",
      "volume": "2550888"
    },
    {
      "date": "2023-01-19",
      "open": "16.32",
      "high": "16.61",
      "low": "16.3101",
      "close": "16.53",
      "volume": "2951456"
    },
    {
      "date": "2023-01-20",
      "open": "16.64",
      "high": "16.85",
      "low": "16.355",
      "close": "16.73",
      "volume": "7944546"
    },
    {
      "date": "2023-01-23",
      "open": "16.71",
      "high": "17.03",
      "low": "16.555",
      "close": "17.02",
      "volume": "5461887"
    },
    {
      "date": "2023-01-24",
      "open": "17.03",
      "high": "17.60",
      "low": "17.00",
      "close": "17.36",
      "volume": "3674071"
    },
    {
      "date": "2023-01-25",
      "open": "17.28",
      "high": "17.37",
      "low": "17.00",
      "close": "17.33",
      "volume": "2576070"
    },
    {
      "date": "2023-01-26",
      "open": "17.64",
      "high": "17.795",
      "low": "17.46",
      "close": "17.71",
      "volume": "2081706"
    },
    {
      "date": "2023-01-27",
      "open": "17.70",
      "high": "17.80",
      "low": "17.465",
      "close": "17.47",
      "volume": "1597903"
    },
    {
      "date": "2023-01-30",
      "open": "17.41",
      "high": "17.515",
      "low": "17.34",
      "close": "17.39",
      "volume": "2204488"
    },
    {
      "date": "2023-01-31",
      "open": "17.34",
      "high": "17.65",
      "low": "17.34",
      "close": "17.62",
      "volume": "2538158"
    },
    {
      "date": "2023-02-01",
      "open": "17.53",
      "high": "17.675",
      "low": "17.09",
      "close": "17.56",
      "volume": "3302576"
    },
    {
      "date": "2023-02-02",
      "open": "17.62",
      "high": "17.78",
      "low": "17.41",
      "close": "17.61",
      "volume": "1974351"
    },
    {
      "date": "2023-02-03",
      "open": "17.58",
      "high": "17.74",
      "low": "17.4801",
      "close": "17.55",
      "volume": "1880593"
    },
    {
      "date": "2023-02-06",
      "open": "17.47",
      "high": "17.50",
      "low": "17.27",
      "close": "17.27",
      "volume": "1575028"
    },
    {
      "date": "2023-02-07",
      "open": "17.16",
      "high": "17.35",
      "low": "17.00",
      "close": "17.29",
      "volume": "2541862"
    },
    {
      "date": "2023-02-08",
      "open": "17.00",
      "high": "17.93",
      "low": "16.99",
      "close": "17.76",
      "volume": "3424863"
    },
    {
      "date": "2023-02-09",
      "open": "17.75",
      "high": "18.045",
      "low": "17.43",
      "close": "17.58",
      "volume": "3065280"
    },
    {
      "date": "2023-02-10",
      "open": "17.58",
      "high": "17.69",
      "low": "17.43",
      "close": "17.55",
      "volume": "2828154"
    },
    {
      "date": "2023-02-13",
      "open": "17.43",
      "high": "17.72",
      "low": "17.13",
      "close": "17.69",
      "volume": "1812895"
    },
    {
      "date": "2023-02-14",
      "open": "17.77",
      "high": "18.16",
      "low": "17.65",
      "close": "18.08",
      "volume": "3731894"
    },
    {
      "date": "2023-02-15",
      "open": "18.00",
      "high": "18.13",
      "low": "17.585",
      "close": "17.77",
      "volume": "2677435"
    },
    {
      "date": "2023-02-16",
      "open": "17.67",
      "high": "17.80",
      "low": "17.47",
      "close": "17.51",
      "volume": "1890659"
    },
    {
      "date": "2023-02-17",
      "open": "17.48",
      "high": "17.64",
      "low": "17.345",
      "close": "17.49",
      "volume": "3239759"
    },
    {
      "date": "2023-02-21",
      "open": "17.45",
      "high": "17.55",
      "low": "17.385",
      "close": "17.45",
      "volume": "5684762"
    },
    {
      "date": "2023-02-22",
      "open": "17.34",
      "high": "17.47",
      "low": "17.21",
      "close": "17.37",
      "volume": "4382678"
    },
    {
      "date": "2023-02-23",
      "open": "17.41",
      "high": "17.66",
      "low": "17.3697",
      "close": "17.43",
      "volume": "2067730"
    },
    {
      "date": "2023-02-24",
      "open": "17.38",
      "high": "17.43",
      "low": "17.12",
      "close": "17.13",
      "volume": "1786050"
    },
    {
      "date": "2023-02-27",
      "open": "17.23",
      "high": "17.50",
      "low": "17.155",
      "close": "17.45",
      "volume": "3059826"
    },
    {
      "date": "2023-02-28",
      "open": "17.33",
      "high": "17.62",
      "low": "17.06",
      "close": "17.08",
      "volume": "2603244"
    },
    {
      "date": "2023-03-01",
      "open": "17.08",
      "high": "17.48",
      "low": "16.95",
      "close": "17.47",
      "volume": "6198278"
    },
    {
      "date": "2023-03-02",
      "open": "17.38",
      "high": "17.42",
      "low": "17.16",
      "close": "17.18",
      "volume": "4026131"
    },
    {
      "date": "2023-03-03",
      "open": "17.24",
      "high": "17.25",
      "low": "16.51",
      "close": "17.15",
      "volume": "4995223"
    },
    {
      "date": "2023-03-06",
      "open": "17.05",
      "high": "17.08",
      "low": "16.46",
      "close": "16.47",
      "volume": "2005168"
    },
    {
      "date": "2023-03-07",
      "open": "16.54",
      "high": "16.785",
      "low": "16.44",
      "close": "16.48",
      "volume": "2448828"
    },
    {
      "date": "2023-03-08",
      "open": "16.34",
      "high": "16.47",
      "low": "16.145",
      "close": "16.36",
      "volume": "2274450"
    },
    {
      "date": "2023-03-09",
      "open": "16.645",
      "high": "16.75",
      "low": "16.44",
      "close": "16.67",
      "volume": "4175682"
    },
    {
      "date": "2023-03-10",
      "open": "16.59",
      "high": "16.72",
      "low": "16.345",
      "close": "16.68",
      "volume": "5563562"
    },
    {
      "date": "2023-03-13",
      "open": "16.69",
      "high": "17.02",
      "low": "16.585",
      "close": "16.81",
      "volume": "4425578"
    },
    {
      "date": "2023-03-14",
      "open": "16.84",
      "high": "17.50",
      "low": "16.84",
      "close": "17.47",
      "volume": "3689246"
    },
    {
      "date": "2023-03-15",
      "open": "17.37",
      "high": "17.87",
      "low": "17.26",
      "close": "17.80",
      "volume": "3553012"
    },
    {
      "date": "2023-03-16",
      "open": "17.80",
      "high": "17.80",
      "low": "17.38",
      "close": "17.69",
      "volume": "3654859"
    },
    {
      "date": "2023-03-17",
      "open": "17.66",
      "high": "17.75",
      "low": "17.435",
      "close": "17.55",
      "volume": "5254598"
    },
    {
      "date": "2023-03-20",
      "open": "18.12",
      "high": "18.70",
      "low": "18.03",
      "close": "18.33",
      "volume": "4154313"
    },
    {
      "date": "2023-03-21",
      "open": "18.47",
      "high": "18.80",
      "low": "18.295",
      "close": "18.57",
      "volume": "4449067"
    },
    {
      "date": "2023-03-22",
      "open": "18.64",
      "high": "18.73",
      "low": "18.29",
      "close": "18.31",
      "volume": "3500178"
    },
    {
      "date": "2023-03-23",
      "open": "18.42",
      "high": "18.52",
      "low": "18.11",
      "close": "18.33",
      "volume": "2871892"
    },
    {
      "date": "2023-03-24",
      "open": "18.27",
      "high": "18.52",
      "low": "17.90",
      "close": "18.48",
      "volume": "8617582"
    },
    {
      "date": "2023-03-27",
      "open": "18.51",
      "high": "18.79",
      "low": "18.46",
      "close": "18.66",
      "volume": "2596557"
    },
    {
      "date": "2023-03-28",
      "open": "18.58",
      "high": "18.80",
      "low": "18.51",
      "close": "18.77",
      "volume": "1814164"
    },
    {
      "date": "2023-03-29",
      "open": "18.77",
      "high": "19.24",
      "low": "18.7699",
      "close": "19.19",
      "volume": "3024739"
    },
    {
      "date": "2023-03-30",
      "open": "19.165",
      "high": "19.21",
      "low": "18.81",
      "close": "18.83",
      "volume": "2840500"
    },
    {
      "date": "2023-03-31",
      "open": "18.95",
      "high": "19.49",
      "low": "18.88",
      "close": "19.41",
      "volume": "3287110"
    },
    {
      "date": "2023-04-03",
      "open": "19.35",
      "high": "19.65",
      "low": "19.27",
      "close": "19.48",
      "volume": "2289527"
    },
    {
      "date": "2023-04-04",
      "open": "19.48",
      "high": "19.575",
      "low": "19.31",
      "close": "19.55",
      "volume": "1811349"
    },
    {
      "date": "2023-04-05",
      "open": "19.60",
      "high": "20.07",
      "low": "19.56",
      "close": "19.89",
      "volume": "3412715"
    },
    {
      "date": "2023-04-06",
      "open": "19.85",
      "high": "20.56",
      "low": "19.76",
      "close": "20.48",
      "volume": "3975490"
    },
    {
      "date": "2023-04-10",
      "open": "20.45",
      "high": "20.48",
      "low": "19.89",
      "close": "20.11",
      "volume": "3190801"
    },
    {
      "date": "2023-04-11",
      "open": "20.11",
      "high": "20.32",
      "low": "20.04",
      "close": "20.08",
      "volume": "3234655"
    },
    {
      "date": "2023-04-12",
      "open": "20.20",
      "high": "20.20",
      "low": "19.46",
      "close": "19.49",
      "volume": "2248385"
    },
    {
      "date": "2023-04-13",
      "open": "19.48",
      "high": "19.915",
      "low": "19.445",
      "close": "19.64",
      "volume": "2486336"
    },
    {
      "date": "2023-04-14",
      "open": "19.58",
      "high": "19.6899",
      "low": "19.3942",
      "close": "19.46",
      "volume": "1657169"
    },
    {
      "date": "2023-04-17",
      "open": "19.50",
      "high": "19.82",
      "low": "19.44",
      "close": "19.75",
      "volume": "3255816"
    },
    {
      "date": "2023-04-18",
      "open": "19.72",
      "high": "19.72",
      "low": "19.025",
      "close": "19.14",
      "volume": "1945955"
    },
    {
      "date": "2023-04-19",
      "open": "19.13",
      "high": "19.29",
      "low": "19.10",
      "close": "19.16",
      "volume": "1266924"
    },
    {
      "date": "2023-04-20",
      "open": "19.06",
      "high": "19.07",
      "low": "18.83",
      "close": "18.91",
      "volume": "1586114"
    },
    {
      "date": "2023-04-21",
      "open": "18.98",
      "high": "19.025",
      "low": "18.83",
      "close": "19.01",
      "volume": "2489763"
    },
    {
      "date": "2023-04-24",
      "open": "18.99",
      "high": "19.03",
      "low": "18.76",
      "close": "18.80",
      "volume": "1388141"
    },
    {
      "date": "2023-04-25",
      "open": "18.77",
      "high": "18.90",
      "low": "18.50",
      "close": "18.85",
      "volume": "2101441"
    },
    {
      "date": "2023-04-26",
      "open": "18.71",
      "high": "18.79",
      "low": "18.29",
      "close": "18.45",
      "volume": "4587760"
    },
    {
      "date": "2023-04-27",
      "open": "18.42",
      "high": "18.42",
      "low": "18.09",
      "close": "18.17",
      "volume": "2318744"
    },
    {
      "date": "2023-04-28",
      "open": "18.10",
      "high": "18.53",
      "low": "18.08",
      "close": "18.30",
      "volume": "3262844"
    },
    {
      "date": "2023-05-01",
      "open": "18.30",
      "high": "18.91",
      "low": "18.21",
      "close": "18.83",
      "volume": "2599324"
    },
    {
      "date": "2023-05-02",
      "open": "18.74",
      "high": "18.99",
      "low": "18.66",
      "close": "18.83",
      "volume": "2864985"
    },
    {
      "date": "2023-05-03",
      "open": "18.86",
      "high": "19.42",
      "low": "18.76",
      "close": "19.21",
      "volume": "2962850"
    },
    {
      "date": "2023-05-04",
      "open": "19.26",
      "high": "19.70",
      "low": "19.22",
      "close": "19.48",
      "volume": "2575631"
    },
    {
      "date": "2023-05-05",
      "open": "19.49",
      "high": "19.615",
      "low": "19.1806",
      "close": "19.48",
      "volume": "1909403"
    },
    {
      "date": "2023-05-08",
      "open": "19.40",
      "high": "19.40",
      "low": "19.00",
      "close": "19.03",
      "volume": "2085938"
    },
    {
      "date": "2023-05-09",
      "open": "18.94",
      "high": "19.315",
      "low": "18.89",
      "close": "19.23",
      "volume": "2393042"
    },
    {
      "date": "2023-05-10",
      "open": "19.23",
      "high": "19.565",
      "low": "18.52",
      "close": "19.38",
      "volume": "4481262"
    },
    {
      "date": "2023-05-11",
      "open": "19.29",
      "high": "19.45",
      "low": "19.15",
      "close": "19.35",
      "volume": "2491970"
    },
    {
      "date": "2023-05-12",
      "open": "19.39",
      "high": "19.405",
      "low": "19.10",
      "close": "19.18",
      "volume": "1698891"
    },
    {
      "date": "2023-05-15",
      "open": "19.20",
      "high": "19.62",
      "low": "19.19",
      "close": "19.50",
      "volume": "2125241"
    },
    {
      "date": "2023-05-16",
      "open": "19.23",
      "high": "19.465",
      "low": "19.12",
      "close": "19.13",
      "volume": "2038763"
    },
    {
      "date": "2023-05-17",
      "open": "19.14",
      "high": "19.35",
      "low": "18.89",
      "close": "19.25",
      "volume": "1959911"
    },
    {
      "date": "2023-05-18",
      "open": "19.22",
      "high": "19.76",
      "low": "19.13",
      "close": "19.73",
      "volume": "2413229"
    },
    {
      "date": "2023-05-19",
      "open": "19.83",
      "high": "19.96",
      "low": "19.76",
      "close": "19.79",
      "volume": "1829708"
    },
    {
      "date": "2023-05-22",
      "open": "19.87",
      "high": "20.105",
      "low": "19.73",
      "close": "19.77",
      "volume": "2000803"
    },
    {
      "date": "2023-05-23",
      "open": "19.76",
      "high": "19.79",
      "low": "19.30",
      "close": "19.33",
      "volume": "2580856"
    },
    {
      "date": "2023-05-24",
      "open": "19.32",
      "high": "19.61",
      "low": "19.206",
      "close": "19.325",
      "volume": "2738286"
    },
    {
      "date": "2023-05-25",
      "open": "19.30",
      "high": "19.30",
      "low": "18.7525",
      "close": "19.03",
      "volume": "2220578"
    },
    {
      "date": "2023-05-26",
      "open": "19.02",
      "high": "19.30",
      "low": "18.97",
      "close": "19.13",
      "volume": "1595240"
    },
    {
      "date": "2023-05-30",
      "open": "19.00",
      "high": "19.24",
      "low": "18.95",
      "close": "19.01",
      "volume": "1698529"
    },
    {
      "date": "2023-05-31",
      "open": "19.06",
      "high": "19.38",
      "low": "18.99",
      "close": "19.28",
      "volume": "3431214"
    },
    {
      "date": "2023-06-01",
      "open": "19.35",
      "high": "19.59",
      "low": "19.23",
      "close": "19.39",
      "volume": "1702833"
    },
    {
      "date": "2023-06-02",
      "open": "19.46",
      "high": "19.52",
      "low": "19.11",
      "close": "19.19",
      "volume": "1687596"
    },
    {
      "date": "2023-06-05",
      "open": "19.01",
      "high": "19.58",
      "low": "18.96",
      "close": "19.48",
      "volume": "2168554"
    },
    {
      "date": "2023-06-06",
      "open": "19.50",
      "high": "19.54",
      "low": "19.26",
      "close": "19.52",
      "volume": "2115230"
    },
    {
      "date": "2023-06-07",
      "open": "19.47",
      "high": "19.535",
      "low": "19.10",
      "close": "19.27",
      "volume": "2440330"
    },
    {
      "date": "2023-06-08",
      "open": "19.27",
      "high": "19.60",
      "low": "19.22",
      "close": "19.35",
      "volume": "1525096"
    },
    {
      "date": "2023-06-09",
      "open": "19.30",
      "high": "19.44",
      "low": "19.18",
      "close": "19.20",
      "volume": "4554928"
    },
    {
      "date": "2023-06-12",
      "open": "19.29",
      "high": "19.33",
      "low": "18.985",
      "close": "19.09",
      "volume": "3076659"
    },
    {
      "date": "2023-06-13",
      "open": "19.10",
      "high": "19.27",
      "low": "18.945",
      "close": "19.20",
      "volume": "3941836"
    },
    {
      "date": "2023-06-14",
      "open": "19.21",
      "high": "19.23",
      "low": "18.64",
      "close": "18.78",
      "volume": "3869052"
    },
    {
      "date": "2023-06-15",
      "open": "18.81",
      "high": "19.14",
      "low": "18.77",
      "close": "19.10",
      "volume": "3288837"
    },
    {
      "date": "2023-06-16",
      "open": "19.15",
      "high": "19.225",
      "low": "19.03",
      "close": "19.09",
      "volume": "6813567"
    },
    {
      "date": "2023-06-20",
      "open": "19.10",
      "high": "19.12",
      "low": "18.765",
      "close": "18.94",
      "volume": "4562993"
    },
    {
      "date": "2023-06-21",
      "open": "18.95",
      "high": "19.04",
      "low": "18.80",
      "close": "19.01",
      "volume": "2932959"
    },
    {
      "date": "2023-06-22",
      "open": "19.02",
      "high": "20.02",
      "low": "18.985",
      "close": "19.88",
      "volume": "3771866"
    },
    {
      "date": "2023-06-23",
      "open": "19.91",
      "high": "19.995",
      "low": "19.72",
      "close": "19.86",
      "volume": "3925488"
    },
    {
      "date": "2023-06-26",
      "open": "19.83",
      "high": "19.83",
      "low": "19.435",
      "close": "19.46",
      "volume": "2065746"
    },
    {
      "date": "2023-06-27",
      "open": "19.47",
      "high": "19.57",
      "low": "19.11",
      "close": "19.13",
      "volume": "2456830"
    },
    {
      "date": "2023-06-28",
      "open": "19.16",
      "high": "19.19",
      "low": "18.92",
      "close": "18.99",
      "volume": "1894337"
    },
    {
      "date": "2023-06-29",
      "open": "18.91",
      "high": "19.185",
      "low": "18.88",
      "close": "18.96",
      "volume": "1868720"
    },
    {
      "date": "2023-06-30",
      "open": "19.00",
      "high": "19.21",
      "low": "18.94",
      "close": "19.11",
      "volume": "1726490"
    },
    {
      "date": "2023-07-03",
      "open": "19.05",
      "high": "19.245",
      "low": "19.03",
      "close": "19.13",
      "volume": "1018059"
    },
    {
      "date": "2023-07-05",
      "open": "19.07",
      "high": "19.195",
      "low": "18.99",
      "close": "19.04",
      "volume": "1993658"
    },
    {
      "date": "2023-07-06",
      "open": "19.01",
      "high": "19.42",
      "low": "18.98",
      "close": "19.33",
      "volume": "3013998"
    },
    {
      "date": "2023-07-07",
      "open": "19.42",
      "high": "19.56",
      "low": "19.17",
      "close": "19.31",
      "volume": "1404977"
    },
    {
      "date": "2023-07-10",
      "open": "19.30",
      "high": "19.48",
      "low": "19.005",
      "close": "19.07",
      "volume": "1851249"
    },
    {
      "date": "2023-07-11",
      "open": "18.98",
      "high": "19.22",
      "low": "18.95",
      "close": "19.20",
      "volume": "1540794"
    },
    {
      "date": "2023-07-12",
      "open": "19.22",
      "high": "19.445",
      "low": "19.09",
      "close": "19.37",
      "volume": "1145025"
    },
    {
      "date": "2023-07-13",
      "open": "19.38",
      "high": "19.535",
      "low": "19.23",
      "close": "19.35",
      "volume": "1265742"
    },
    {
      "date": "2023-07-14",
      "open": "19.34",
      "high": "19.51",
      "low": "19.315",
      "close": "19.39",
      "volume": "1505354"
    },
    {
      "date": "2023-07-17",
      "open": "19.39",
      "high": "19.57",
      "low": "19.185",
      "close": "19.19",
      "volume": "1736308"
    },
    {
      "date": "2023-07-18",
      "open": "19.19",
      "high": "19.66",
      "low": "19.16",
      "close": "19.30",
      "volume": "2548713"
    },
    {
      "date": "2023-07-19",
      "open": "19.31",
      "high": "19.60",
      "low": "19.31",
      "close": "19.54",
      "volume": "2027504"
    },
    {
      "date": "2023-07-20",
      "open": "19.64",
      "high": "19.88",
      "low": "19.63",
      "close": "19.87",
      "volume": "3623086"
    },
    {
      "date": "2023-07-21",
      "open": "19.98",
      "high": "20.035",
      "low": "19.68",
      "close": "19.69",
      "volume": "1663781"
    },
    {
      "date": "2023-07-24",
      "open": "19.76",
      "high": "20.19",
      "low": "19.76",
      "close": "19.89",
      "volume": "3232074"
    },
    {
      "date": "2023-07-25",
      "open": "19.79",
      "high": "20.00",
      "low": "19.71",
      "close": "19.77",
      "volume": "1423414"
    },
    {
      "date": "2023-07-26",
      "open": "19.76",
      "high": "19.95",
      "low": "19.585",
      "close": "19.82",
      "volume": "2025900"
    },
    {
      "date": "2023-07-27",
      "open": "19.87",
      "high": "19.96",
      "low": "19.565",
      "close": "19.60",
      "volume": "2154183"
    },
    {
      "date": "2023-07-28",
      "open": "19.66",
      "high": "19.89",
      "low": "19.645",
      "close": "19.85",
      "volume": "1780256"
    },
    {
      "date": "2023-07-31",
      "open": "19.84",
      "high": "19.88",
      "low": "19.505",
      "close": "19.71",
      "volume": "2410133"
    },
    {
      "date": "2023-08-01",
      "open": "19.74",
      "high": "19.79",
      "low": "19.545",
      "close": "19.63",
      "volume": "1938437"
    },
    {
      "date": "2023-08-02",
      "open": "20.00",
      "high": "20.74",
      "low": "19.88",
      "close": "20.34",
      "volume": "4962255"
    },
    {
      "date": "2023-08-03",
      "open": "20.445",
      "high": "20.785",
      "low": "20.22",
      "close": "20.76",
      "volume": "2883637"
    },
    {
      "date": "2023-08-04",
      "open": "20.68",
      "high": "20.70",
      "low": "20.22",
      "close": "20.27",
      "volume": "3667223"
    },
    {
      "date": "2023-08-07",
      "open": "20.30",
      "high": "20.465",
      "low": "20.165",
      "close": "20.25",
      "volume": "1864594"
    },
    {
      "date": "2023-08-08",
      "open": "20.18",
      "high": "20.57",
      "low": "20.02",
      "close": "20.50",
      "volume": "4886305"
    },
    {
      "date": "2023-08-09",
      "open": "20.48",
      "high": "20.82",
      "low": "20.44",
      "close": "20.62",
      "volume": "2463654"
    },
    {
      "date": "2023-08-10",
      "open": "20.70",
      "high": "21.165",
      "low": "20.6615",
      "close": "21.15",
      "volume": "2569470"
    },
    {
      "date": "2023-08-11",
      "open": "21.18",
      "high": "21.59",
      "low": "21.18",
      "close": "21.52",
      "volume": "2526180"
    },
    {
      "date": "2023-08-14",
      "open": "21.50",
      "high": "21.755",
      "low": "21.44",
      "close": "21.51",
      "volume": "2512662"
    },
    {
      "date": "2023-08-15",
      "open": "21.59",
      "high": "21.615",
      "low": "21.465",
      "close": "21.56",
      "volume": "1427661"
    },
    {
      "date": "2023-08-16",
      "open": "21.55",
      "high": "21.63",
      "low": "21.2675",
      "close": "21.32",
      "volume": "1716706"
    },
    {
      "date": "2023-08-17",
      "open": "21.35",
      "high": "21.42",
      "low": "20.99",
      "close": "21.00",
      "volume": "1713374"
    },
    {
      "date": "2023-08-18",
      "open": "20.85",
      "high": "21.17",
      "low": "20.84",
      "close": "21.10",
      "volume": "2067091"
    },
    {
      "date": "2023-08-21",
      "open": "21.16",
      "high": "21.44",
      "low": "21.05",
      "close": "21.37",
      "volume": "2344056"
    },
    {
      "date": "2023-08-22",
      "open": "21.45",
      "high": "21.59",
      "low": "21.38",
      "close": "21.48",
      "volume": "1944239"
    },
    {
      "date": "2023-08-23",
      "open": "21.54",
      "high": "21.79",
      "low": "21.54",
      "close": "21.75",
      "volume": "1711997"
    },
    {
      "date": "2023-08-24",
      "open": "22.00",
      "high": "22.145",
      "low": "21.74",
      "close": "21.75",
      "volume": "2101461"
    },
    {
      "date": "2023-08-25",
      "open": "21.76",
      "high": "22.1067",
      "low": "21.74",
      "close": "21.99",
      "volume": "2294974"
    },
    {
      "date": "2023-08-28",
      "open": "21.99",
      "high": "22.296",
      "low": "21.99",
      "close": "22.18",
      "volume": "2302620"
    },
    {
      "date": "2023-08-29",
      "open": "22.15",
      "high": "22.445",
      "low": "22.15",
      "close": "22.40",
      "volume": "2441415"
    },
    {
      "date": "2023-08-30",
      "open": "22.40",
      "high": "22.64",
      "low": "22.35",
      "close": "22.50",
      "volume": "2439371"
    },
    {
      "date": "2023-08-31",
      "open": "22.49",
      "high": "22.57",
      "low": "22.30",
      "close": "22.39",
      "volume": "1904695"
    },
    {
      "date": "2023-09-01",
      "open": "22.56",
      "high": "22.795",
      "low": "22.505",
      "close": "22.74",
      "volume": "1495882"
    },
    {
      "date": "2023-09-05",
      "open": "22.64",
      "high": "22.74",
      "low": "22.27",
      "close": "22.27",
      "volume": "2026565"
    },
    {
      "date": "2023-09-06",
      "open": "22.35",
      "high": "22.35",
      "low": "22.02",
      "close": "22.22",
      "volume": "1583009"
    },
    {
      "date": "2023-09-07",
      "open": "22.28",
      "high": "22.36",
      "low": "22.01",
      "close": "22.02",
      "volume": "1897335"
    },
    {
      "date": "2023-09-08",
      "open": "22.13",
      "high": "22.23",
      "low": "22.025",
      "close": "22.11",
      "volume": "1432921"
    },
    {
      "date": "2023-09-11",
      "open": "22.03",
      "high": "22.18",
      "low": "21.89",
      "close": "21.99",
      "volume": "1940387"
    },
    {
      "date": "2023-09-12",
      "open": "22.08",
      "high": "22.228",
      "low": "21.905",
      "close": "22.09",
      "volume": "1712560"
    },
    {
      "date": "2023-09-13",
      "open": "22.05",
      "high": "22.27",
      "low": "22.02",
      "close": "22.16",
      "volume": "1888247"
    },
    {
      "date": "2023-09-14",
      "open": "22.21",
      "high": "22.40",
      "low": "22.15",
      "close": "22.27",
      "volume": "1803300"
    },
    {
      "date": "2023-09-15",
      "open": "22.26",
      "high": "22.27",
      "low": "21.59",
      "close": "21.81",
      "volume": "6554174"
    },
    {
      "date": "2023-09-18",
      "open": "21.84",
      "high": "21.90",
      "low": "21.31",
      "close": "21.35",
      "volume": "3511554"
    },
    {
      "date": "2023-09-19",
      "open": "21.36",
      "high": "21.545",
      "low": "21.3006",
      "close": "21.42",
      "volume": "1819969"
    },
    {
      "date": "2023-09-20",
      "open": "21.44",
      "high": "21.63",
      "low": "21.30",
      "close": "21.51",
      "volume": "1379648"
    },
    {
      "date": "2023-09-21",
      "open": "21.50",
      "high": "21.795",
      "low": "21.46",
      "close": "21.58",
      "volume": "1964594"
    },
    {
      "date": "2023-09-22",
      "open": "21.60",
      "high": "21.745",
      "low": "21.44",
      "close": "21.48",
      "volume": "2242902"
    },
    {
      "date": "2023-09-25",
      "open": "21.62",
      "high": "21.99",
      "low": "21.49",
      "close": "21.83",
      "volume": "1782307"
    },
    {
      "date": "2023-09-26",
      "open": "21.84",
      "high": "22.1169",
      "low": "21.735",
      "close": "21.75",
      "volume": "1509007"
    },
    {
      "date": "2023-09-27",
      "open": "21.81",
      "high": "22.19",
      "low": "21.79",
      "close": "22.19",
      "volume": "2119854"
    },
    {
      "date": "2023-09-28",
      "open": "22.19",
      "high": "22.51",
      "low": "22.085",
      "close": "22.39",
      "volume": "3821728"
    },
    {
      "date": "2023-09-29",
      "open": "22.35",
      "high": "22.42",
      "low": "21.80",
      "close": "21.85",
      "volume": "2135471"
    },
    {
      "date": "2023-10-02",
      "open": "21.98",
      "high": "22.315",
      "low": "21.81",
      "close": "22.22",
      "volume": "2101308"
    },
    {
      "date": "2023-10-03",
      "open": "22.19",
      "high": "22.24",
      "low": "21.76",
      "close": "21.88",
      "volume": "1430959"
    },
    {
      "date": "2023-10-04",
      "open": "21.85",
      "high": "21.855",
      "low": "21.63",
      "close": "21.76",
      "volume": "2826774"
    },
    {
      "date": "2023-10-05",
      "open": "21.76",
      "high": "22.25",
      "low": "21.76",
      "close": "22.14",
      "volume": "1567125"
    },
    {
      "date": "2023-10-06",
      "open": "22.05",
      "high": "22.345",
      "low": "22.0261",
      "close": "22.22",
      "volume": "1679899"
    },
    {
      "date": "2023-10-09",
      "open": "21.98",
      "high": "22.03",
      "low": "21.10",
      "close": "21.49",
      "volume": "2323322"
    },
    {
      "date": "2023-10-10",
      "open": "21.53",
      "high": "21.78",
      "low": "21.49",
      "close": "21.61",
      "volume": "1519080"
    },
    {
      "date": "2023-10-11",
      "open": "21.54",
      "high": "21.715",
      "low": "21.40",
      "close": "21.50",
      "volume": "1642111"
    },
    {
      "date": "2023-10-12",
      "open": "21.57",
      "high": "21.57",
      "low": "21.12",
      "close": "21.24",
      "volume": "2349477"
    },
    {
      "date": "2023-10-13",
      "open": "21.21",
      "high": "21.36",
      "low": "21.05",
      "close": "21.36",
      "volume": "2123882"
    },
    {
      "date": "2023-10-16",
      "open": "21.38",
      "high": "21.66",
      "low": "21.22",
      "close": "21.57",
      "volume": "2224039"
    },
    {
      "date": "2023-10-17",
      "open": "21.54",
      "high": "21.895",
      "low": "21.48",
      "close": "21.78",
      "volume": "2109525"
    },
    {
      "date": "2023-10-18",
      "open": "21.78",
      "high": "21.78",
      "low": "21.33",
      "close": "21.35",
      "volume": "1628150"
    },
    {
      "date": "2023-10-19",
      "open": "21.26",
      "high": "21.26",
      "low": "20.445",
      "close": "20.83",
      "volume": "2161534"
    },
    {
      "date": "2023-10-20",
      "open": "20.88",
      "high": "21.20",
      "low": "20.85",
      "close": "21.11",
      "volume": "2690801"
    },
    {
      "date": "2023-10-23",
      "open": "21.12",
      "high": "21.12",
      "low": "18.64",
      "close": "19.25",
      "volume": "7201810"
    },
    {
      "date": "2023-10-24",
      "open": "19.29",
      "high": "19.84",
      "low": "19.29",
      "close": "19.61",
      "volume": "3557805"
    },
    {
      "date": "2023-10-25",
      "open": "19.46",
      "high": "19.955",
      "low": "19.12",
      "close": "19.88",
      "volume": "2885231"
    },
    {
      "date": "2023-10-26",
      "open": "19.91",
      "high": "22.28",
      "low": "19.78",
      "close": "20.99",
      "volume": "6488778"
    },
    {
      "date": "2023-10-27",
      "open": "20.96",
      "high": "21.01",
      "low": "20.05",
      "close": "20.20",
      "volume": "2307828"
    },
    {
      "date": "2023-10-30",
      "open": "20.24",
      "high": "20.47",
      "low": "20.185",
      "close": "20.24",
      "volume": "1725847"
    },
    {
      "date": "2023-10-31",
      "open": "20.26",
      "high": "20.60",
      "low": "20.03",
      "close": "20.59",
      "volume": "1839568"
    },
    {
      "date": "2023-11-01",
      "open": "20.64",
      "high": "21.09",
      "low": "20.625",
      "close": "21.02",
      "volume": "2757501"
    },
    {
      "date": "2023-11-02",
      "open": "20.47",
      "high": "20.71",
      "low": "19.2401",
      "close": "20.13",
      "volume": "3788332"
    },
    {
      "date": "2023-11-03",
      "open": "20.29",
      "high": "21.265",
      "low": "20.24",
      "close": "21.00",
      "volume": "2507066"
    },
    {
      "date": "2023-11-06",
      "open": "21.01",
      "high": "21.235",
      "low": "20.71",
      "close": "20.84",
      "volume": "2091458"
    },
    {
      "date": "2023-11-07",
      "open": "20.91",
      "high": "21.285",
      "low": "20.91",
      "close": "21.11",
      "volume": "1850703"
    },
    {
      "date": "2023-11-08",
      "open": "21.17",
      "high": "21.195",
      "low": "20.675",
      "close": "20.74",
      "volume": "1749702"
    },
    {
      "date": "2023-11-09",
      "open": "20.84",
      "high": "21.055",
      "low": "20.56",
      "close": "21.02",
      "volume": "1995873"
    },
    {
      "date": "2023-11-10",
      "open": "21.00",
      "high": "21.07",
      "low": "20.645",
      "close": "21.00",
      "volume": "1762544"
    },
    {
      "date": "2023-11-13",
      "open": "20.88",
      "high": "21.14",
      "low": "20.765",
      "close": "20.94",
      "volume": "1660744"
    },
    {
      "date": "2023-11-14",
      "open": "21.02",
      "high": "21.63",
      "low": "21.02",
      "close": "21.37",
      "volume": "2502918"
    },
    {
      "date": "2023-11-15",
      "open": "21.32",
      "high": "21.54",
      "low": "21.22",
      "close": "21.23",
      "volume": "1775680"
    },
    {
      "date": "2023-11-16",
      "open": "21.17",
      "high": "21.285",
      "low": "20.78",
      "close": "20.98",
      "volume": "2071646"
    },
    {
      "date": "2023-11-17",
      "open": "21.04",
      "high": "21.30",
      "low": "21.04",
      "close": "21.13",
      "volume": "2000205"
    },
    {
      "date": "2023-11-20",
      "open": "21.15",
      "high": "21.265",
      "low": "20.89",
      "close": "20.93",
      "volume": "1940224"
    },
    {
      "date": "2023-11-21",
      "open": "20.79",
      "high": "21.445",
      "low": "20.79",
      "close": "21.22",
      "volume": "1771449"
    },
    {
      "date": "2023-11-22",
      "open": "21.37",
      "high": "21.61",
      "low": "21.29",
      "close": "21.50",
      "volume": "1313736"
    },
    {
      "date": "2023-11-24",
      "open": "21.59",
      "high": "21.75",
      "low": "21.56",
      "close": "21.68",
      "volume": "934276"
    },
    {
      "date": "2023-11-27",
      "open": "21.60",
      "high": "21.695",
      "low": "21.45",
      "close": "21.61",
      "volume": "1744096"
    },
    {
      "date": "2023-11-28",
      "open": "21.55",
      "high": "21.55",
      "low": "20.97",
      "close": "21.05",
      "volume": "1541417"
    },
    {
      "date": "2023-11-29",
      "open": "21.02",
      "high": "21.525",
      "low": "20.955",
      "close": "21.27",
      "volume": "2050693"
    },
    {
      "date": "2023-11-30",
      "open": "21.39",
      "high": "22.08",
      "low": "21.39",
      "close": "21.81",
      "volume": "3140900"
    },
    {
      "date": "2023-12-01",
      "open": "21.83",
      "high": "21.975",
      "low": "21.63",
      "close": "21.94",
      "volume": "1854533"
    },
    {
      "date": "2023-12-04",
      "open": "21.84",
      "high": "22.44",
      "low": "21.81",
      "close": "22.43",
      "volume": "2032287"
    },
    {
      "date": "2023-12-05",
      "open": "22.33",
      "high": "22.405",
      "low": "21.86",
      "close": "21.87",
      "volume": "2075210"
    },
    {
      "date": "2023-12-06",
      "open": "21.91",
      "high": "22.06",
      "low": "21.6102",
      "close": "21.93",
      "volume": "1903618"
    },
    {
      "date": "2023-12-07",
      "open": "21.91",
      "high": "22.075",
      "low": "21.72",
      "close": "21.99",
      "volume": "1534497"
    },
    {
      "date": "2023-12-08",
      "open": "21.97",
      "high": "22.15",
      "low": "21.81",
      "close": "22.00",
      "volume": "1426362"
    },
    {
      "date": "2023-12-11",
      "open": "22.00",
      "high": "22.17",
      "low": "21.93",
      "close": "22.05",
      "volume": "2175866"
    },
    {
      "date": "2023-12-12",
      "open": "22.07",
      "high": "22.96",
      "low": "22.03",
      "close": "22.77",
      "volume": "2155403"
    },
    {
      "date": "2023-12-13",
      "open": "22.85",
      "high": "23.62",
      "low": "22.85",
      "close": "23.59",
      "volume": "2568000"
    },
    {
      "date": "2023-12-14",
      "open": "23.56",
      "high": "23.70",
      "low": "23.01",
      "close": "23.31",
      "volume": "2696096"
    },
    {
      "date": "2023-12-15",
      "open": "23.35",
      "high": "23.68",
      "low": "23.155",
      "close": "23.41",
      "volume": "3560748"
    },
    {
      "date": "2023-12-18",
      "open": "23.50",
      "high": "23.525",
      "low": "23.30",
      "close": "23.34",
      "volume": "1668091"
    },
    {
      "date": "2023-12-19",
      "open": "23.51",
      "high": "23.905",
      "low": "23.4509",
      "close": "23.84",
      "volume": "3443533"
    },
    {
      "date": "2023-12-20",
      "open": "23.76",
      "high": "23.85",
      "low": "23.18",
      "close": "23.22",
      "volume": "1928869"
    },
    {
      "date": "2023-12-21",
      "open": "23.41",
      "high": "23.61",
      "low": "23.24",
      "close": "23.48",
      "volume": "1548359"
    },
    {
      "date": "2023-12-22",
      "open": "23.60",
      "high": "23.99",
      "low": "23.60",
      "close": "23.94",
      "volume": "1192869"
    },
    {
      "date": "2023-12-26",
      "open": "24.00",
      "high": "24.15",
      "low": "23.93",
      "close": "24.02",
      "volume": "2559124"
    },
    {
      "date": "2023-12-27",
      "open": "24.00",
      "high": "24.08",
      "low": "23.94",
      "close": "24.05",
      "volume": "1258758"
    },
    {
      "date": "2023-12-28",
      "open": "24.05",
      "high": "24.23",
      "low": "23.98",
      "close": "24.13",
      "volume": "1427868"
    },
    {
      "date": "2023-12-29",
      "open": "24.10",
      "high": "24.145",
      "low": "23.96",
      "close": "23.99",
      "volume": "1240495"
    },
    {
      "date": "2024-01-02",
      "open": "23.89",
      "high": "24.34",
      "low": "23.80",
      "close": "23.93",
      "volume": "1329492"
    },
    {
      "date": "2024-01-03",
      "open": "23.85",
      "high": "23.975",
      "low": "23.56",
      "close": "23.74",
      "volume": "2059074"
    },
    {
      "date": "2024-01-04",
      "open": "23.74",
      "high": "23.96",
      "low": "23.57",
      "close": "23.61",
      "volume": "2217178"
    },
    {
      "date": "2024-01-05",
      "open": "23.50",
      "high": "23.50",
      "low": "23.10",
      "close": "23.24",
      "volume": "2430336"
    },
    {
      "date": "2024-01-08",
      "open": "20.36",
      "high": "22.57",
      "low": "19.20",
      "close": "22.54",
      "volume": "5822030"
    },
    {
      "date": "2024-01-09",
      "open": "22.70",
      "high": "23.355",
      "low": "22.60",
      "close": "23.27",
      "volume": "3042873"
    },
    {
      "date": "2024-01-10",
      "open": "23.38",
      "high": "23.69",
      "low": "22.77",
      "close": "22.86",
      "volume": "3050626"
    },
    {
      "date": "2024-01-11",
      "open": "22.68",
      "high": "22.78",
      "low": "22.36",
      "close": "22.41",
      "volume": "2613233"
    },
    {
      "date": "2024-01-12",
      "open": "22.59",
      "high": "22.965",
      "low": "22.52",
      "close": "22.70",
      "volume": "1641257"
    },
    {
      "date": "2024-01-16",
      "open": "22.60",
      "high": "22.63",
      "low": "22.305",
      "close": "22.54",
      "volume": "1505786"
    },
    {
      "date": "2024-01-17",
      "open": "22.49",
      "high": "22.705",
      "low": "22.22",
      "close": "22.54",
      "volume": "1706549"
    },
    {
      "date": "2024-01-18",
      "open": "22.47",
      "high": "22.47",
      "low": "21.96",
      "close": "22.27",
      "volume": "1649823"
    },
    {
      "date": "2024-01-19",
      "open": "22.29",
      "high": "22.48",
      "low": "22.03",
      "close": "22.48",
      "volume": "1976009"
    },
    {
      "date": "2024-01-22",
      "open": "22.50",
      "high": "22.79",
      "low": "22.37",
      "close": "22.64",
      "volume": "2701266"
    },
    {
      "date": "2024-01-23",
      "open": "22.60",
      "high": "22.70",
      "low": "22.30",
      "close": "22.61",
      "volume": "1375159"
    },
    {
      "date": "2024-01-24",
      "open": "22.61",
      "high": "22.70",
      "low": "22.055",
      "close": "22.11",
      "volume": "2892461"
    },
    {
      "date": "2024-01-25",
      "open": "22.14",
      "high": "22.45",
      "low": "21.85",
      "close": "22.09",
      "volume": "3017609"
    },
    {
      "date": "2024-01-26",
      "open": "22.30",
      "high": "22.365",
      "low": "22.04",
      "close": "22.12",
      "volume": "1159511"
    },
    {
      "date": "2024-01-29",
      "open": "21.89",
      "high": "22.015",
      "low": "21.817",
      "close": "21.89",
      "volume": "1473184"
    },
    {
      "date": "2024-01-30",
      "open": "21.97",
      "high": "22.01",
      "low": "21.73",
      "close": "21.89",
      "volume": "2816890"
    },
    {
      "date": "2024-01-31",
      "open": "21.93",
      "high": "22.0503",
      "low": "21.74",
      "close": "21.76",
      "volume": "1516773"
    },
    {
      "date": "2024-02-01",
      "open": "21.75",
      "high": "21.88",
      "low": "21.54",
      "close": "21.75",
      "volume": "1472352"
    },
    {
      "date": "2024-02-02",
      "open": "21.75",
      "high": "21.75",
      "low": "21.36",
      "close": "21.49",
      "volume": "1208491"
    },
    {
      "date": "2024-02-05",
      "open": "21.29",
      "high": "21.535",
      "low": "21.175",
      "close": "21.40",
      "volume": "1183565"
    },
    {
      "date": "2024-02-06",
      "open": "21.36",
      "high": "21.895",
      "low": "21.36",
      "close": "21.83",
      "volume": "1910831"
    },
    {
      "date": "2024-02-07",
      "open": "21.09",
      "high": "21.23",
      "low": "20.15",
      "close": "20.18",
      "volume": "3376280"
    },
    {
      "date": "2024-02-08",
      "open": "20.18",
      "high": "20.69",
      "low": "20.115",
      "close": "20.17",
      "volume": "3079018"
    },
    {
      "date": "2024-02-09",
      "open": "20.30",
      "high": "20.42",
      "low": "20.105",
      "close": "20.22",
      "volume": "2423668"
    },
    {
      "date": "2024-02-12",
      "open": "20.24",
      "high": "20.45",
      "low": "20.015",
      "close": "20.39",
      "volume": "3517579"
    },
    {
      "date": "2024-02-13",
      "open": "20.30",
      "high": "20.695",
      "low": "20.15",
      "close": "20.23",
      "volume": "2593796"
    },
    {
      "date": "2024-02-14",
      "open": "20.27",
      "high": "20.58",
      "low": "20.21",
      "close": "20.39",
      "volume": "2114073"
    },
    {
      "date": "2024-02-15",
      "open": "20.52",
      "high": "20.93",
      "low": "20.435",
      "close": "20.59",
      "volume": "2436982"
    },
    {
      "date": "2024-02-16",
      "open": "20.56",
      "high": "20.835",
      "low": "20.38",
      "close": "20.48",
      "volume": "2415312"
    },
    {
      "date": "2024-02-20",
      "open": "20.45",
      "high": "20.81",
      "low": "20.43",
      "close": "20.63",
      "volume": "2089184"
    },
    {
      "date": "2024-02-21",
      "open": "20.59",
      "high": "20.7799",
      "low": "20.57",
      "close": "20.72",
      "volume": "1977722"
    },
    {
      "date": "2024-02-22",
      "open": "20.72",
      "high": "20.88",
      "low": "20.485",
      "close": "20.71",
      "volume": "1808893"
    },
    {
      "date": "2024-02-23",
      "open": "21.288",
      "high": "21.78",
      "low": "21.14",
      "close": "21.53",
      "volume": "2797521"
    },
    {
      "date": "2024-02-26",
      "open": "21.49",
      "high": "21.99",
      "low": "21.49",
      "close": "21.96",
      "volume": "2255130"
    },
    {
      "date": "2024-02-27",
      "open": "21.97",
      "high": "22.0302",
      "low": "21.61",
      "close": "21.71",
      "volume": "2764962"
    },
    {
      "date": "2024-02-28",
      "open": "21.64",
      "high": "22.035",
      "low": "21.49",
      "close": "21.91",
      "volume": "2586317"
    },
    {
      "date": "2024-02-29",
      "open": "22.08",
      "high": "22.245",
      "low": "21.87",
      "close": "21.90",
      "volume": "3441553"
    },
    {
      "date": "2024-03-01",
      "open": "22.01",
      "high": "22.63",
      "low": "22.01",
      "close": "22.24",
      "volume": "3445479"
    },
    {
      "date": "2024-03-04",
      "open": "22.48",
      "high": "22.655",
      "low": "22.23",
      "close": "22.55",
      "volume": "2374981"
    },
    {
      "date": "2024-03-05",
      "open": "22.57",
      "high": "22.805",
      "low": "22.24",
      "close": "22.26",
      "volume": "2457044"
    },
    {
      "date": "2024-03-06",
      "open": "22.33",
      "high": "22.54",
      "low": "22.305",
      "close": "22.38",
      "volume": "1878971"
    },
    {
      "date": "2024-03-07",
      "open": "22.49",
      "high": "22.5075",
      "low": "22.08",
      "close": "22.09",
      "volume": "2357789"
    },
    {
      "date": "2024-03-08",
      "open": "22.12",
      "high": "22.38",
      "low": "22.05",
      "close": "22.21",
      "volume": "1342933"
    },
    {
      "date": "2024-03-11",
      "open": "22.335",
      "high": "22.59",
      "low": "22.235",
      "close": "22.46",
      "volume": "2164240"
    },
    {
      "date": "2024-03-12",
      "open": "22.42",
      "high": "22.705",
      "low": "22.32",
      "close": "22.69",
      "volume": "2492894"
    },
    {
      "date": "2024-03-13",
      "open": "22.77",
      "high": "23.19",
      "low": "22.77",
      "close": "23.07",
      "volume": "2642660"
    },
    {
      "date": "2024-03-14",
      "open": "23.02",
      "high": "23.10",
      "low": "22.40",
      "close": "22.61",
      "volume": "2471694"
    },
    {
      "date": "2024-03-15",
      "open": "22.62",
      "high": "23.02",
      "low": "22.55",
      "close": "22.98",
      "volume": "4872379"
    },
    {
      "date": "2024-03-18",
      "open": "23.14",
      "high": "23.42",
      "low": "23.06",
      "close": "23.17",
      "volume": "2385578"
    },
    {
      "date": "2024-03-19",
      "open": "23.19",
      "high": "23.51",
      "low": "23.18",
      "close": "23.47",
      "volume": "2407714"
    },
    {
      "date": "2024-03-20",
      "open": "23.41",
      "high": "23.73",
      "low": "23.28",
      "close": "23.71",
      "volume": "2231779"
    },
    {
      "date": "2024-03-21",
      "open": "23.82",
      "high": "24.07",
      "low": "23.56",
      "close": "23.92",
      "volume": "2685865"
    },
    {
      "date": "2024-03-22",
      "open": "24.02",
      "high": "24.05",
      "low": "23.77",
      "close": "23.78",
      "volume": "1933633"
    },
    {
      "date": "2024-03-25",
      "open": "23.75",
      "high": "23.93",
      "low": "23.65",
      "close": "23.70",
      "volume": "2257961"
    },
    {
      "date": "2024-03-26",
      "open": "23.70",
      "high": "23.80",
      "low": "23.58",
      "close": "23.61",
      "volume": "1879807"
    },
    {
      "date": "2024-03-27",
      "open": "23.78",
      "high": "23.90",
      "low": "23.66",
      "close": "23.86",
      "volume": "1615533"
    },
    {
      "date": "2024-03-28",
      "open": "23.93",
      "high": "23.98",
      "low": "22.70",
      "close": "23.73",
      "volume": "2953471"
    },
    {
      "date": "2024-04-01",
      "open": "23.57",
      "high": "23.705",
      "low": "23.22",
      "close": "23.68",
      "volume": "2017398"
    },
    {
      "date": "2024-04-02",
      "open": "23.53",
      "high": "23.59",
      "low": "23.24",
      "close": "23.34",
      "volume": "2349018"
    },
    {
      "date": "2024-04-03",
      "open": "23.34",
      "high": "23.835",
      "low": "23.34",
      "close": "23.69",
      "volume": "1782178"
    },
    {
      "date": "2024-04-04",
      "open": "23.85",
      "high": "23.955",
      "low": "23.38",
      "close": "23.49",
      "volume": "2293515"
    },
    {
      "date": "2024-04-05",
      "open": "23.42",
      "high": "23.45",
      "low": "23.0811",
      "close": "23.14",
      "volume": "1942244"
    },
    {
      "date": "2024-04-08",
      "open": "23.02",
      "high": "23.425",
      "low": "22.85",
      "close": "23.35",
      "volume": "1677323"
    },
    {
      "date": "2024-04-09",
      "open": "23.33",
      "high": "23.745",
      "low": "23.285",
      "close": "23.72",
      "volume": "1294086"
    },
    {
      "date": "2024-04-10",
      "open": "23.57",
      "high": "23.795",
      "low": "23.38",
      "close": "23.68",
      "volume": "1477262"
    },
    {
      "date": "2024-04-11",
      "open": "23.37",
      "high": "23.39",
      "low": "22.42",
      "close": "22.65",
      "volume": "2357603"
    },
    {
      "date": "2024-04-12",
      "open": "22.70",
      "high": "23.045",
      "low": "22.63",
      "close": "22.81",
      "volume": "1943107"
    },
    {
      "date": "2024-04-15",
      "open": "22.93",
      "high": "23.065",
      "low": "22.64",
      "close": "22.70",
      "volume": "1783790"
    },
    {
      "date": "2024-04-16",
      "open": "22.60",
      "high": "23.08",
      "low": "22.53",
      "close": "22.82",
      "volume": "1693751"
    },
    {
      "date": "2024-04-17",
      "open": "22.90",
      "high": "23.29",
      "low": "22.82",
      "close": "22.87",
      "volume": "2795477"
    },
    {
      "date": "2024-04-18",
      "open": "23.00",
      "high": "23.225",
      "low": "22.46",
      "close": "22.49",
      "volume": "2610461"
    },
    {
      "date": "2024-04-19",
      "open": "22.47",
      "high": "22.71",
      "low": "22.23",
      "close": "22.52",
      "volume": "2329664"
    },
    {
      "date": "2024-04-22",
      "open": "22.61",
      "high": "23.06",
      "low": "22.59",
      "close": "22.87",
      "volume": "1535573"
    },
    {
      "date": "2024-04-23",
      "open": "23.02",
      "high": "23.47",
      "low": "23.00",
      "close": "23.29",
      "volume": "1917710"
    },
    {
      "date": "2024-04-24",
      "open": "23.20",
      "high": "23.78",
      "low": "23.19",
      "close": "23.71",
      "volume": "1634762"
    },
    {
      "date": "2024-04-25",
      "open": "23.68",
      "high": "23.74",
      "low": "23.355",
      "close": "23.53",
      "volume": "1429751"
    },
    {
      "date": "2024-04-26",
      "open": "23.50",
      "high": "23.755",
      "low": "23.36",
      "close": "23.70",
      "volume": "1560811"
    },
    {
      "date": "2024-04-29",
      "open": "23.79",
      "high": "23.89",
      "low": "23.595",
      "close": "23.73",
      "volume": "1559227"
    },
    {
      "date": "2024-04-30",
      "open": "23.71",
      "high": "23.73",
      "low": "23.44",
      "close": "23.46",
      "volume": "2268102"
    },
    {
      "date": "2024-05-01",
      "open": "21.64",
      "high": "22.24",
      "low": "20.69",
      "close": "21.925",
      "volume": "7471853"
    },
    {
      "date": "2024-05-02",
      "open": "21.99",
      "high": "22.20",
      "low": "21.51",
      "close": "22.12",
      "volume": "3207625"
    },
    {
      "date": "2024-05-03",
      "open": "22.21",
      "high": "22.47",
      "low": "21.732",
      "close": "21.90",
      "volume": "2475481"
    },
    {
      "date": "2024-05-06",
      "open": "22.00",
      "high": "22.30",
      "low": "21.795",
      "close": "21.90",
      "volume": "2158487"
    },
    {
      "date": "2024-05-07",
      "open": "22.00",
      "high": "22.41",
      "low": "21.965",
      "close": "22.15",
      "volume": "2595680"
    },
    {
      "date": "2024-05-08",
      "open": "22.23",
      "high": "22.23",
      "low": "21.565",
      "close": "21.59",
      "volume": "2209905"
    },
    {
      "date": "2024-05-09",
      "open": "21.62",
      "high": "21.789",
      "low": "21.545",
      "close": "21.76",
      "volume": "1420956"
    },
    {
      "date": "2024-05-10",
      "open": "21.70",
      "high": "21.93",
      "low": "21.345",
      "close": "21.37",
      "volume": "1687956"
    },
    {
      "date": "2024-05-13",
      "open": "21.37",
      "high": "21.59",
      "low": "21.125",
      "close": "21.27",
      "volume": "1988583"
    },
    {
      "date": "2024-05-14",
      "open": "21.28",
      "high": "21.38",
      "low": "20.78",
      "close": "20.99",
      "volume": "2123263"
    },
    {
      "date": "2024-05-15",
      "open": "21.12",
      "high": "21.38",
      "low": "21.0925",
      "close": "21.12",
      "volume": "1833937"
    },
    {
      "date": "2024-05-16",
      "open": "21.05",
      "high": "21.27",
      "low": "20.87",
      "close": "21.23",
      "volume": "2004990"
    },
    {
      "date": "2024-05-17",
      "open": "21.21",
      "high": "21.21",
      "low": "20.76",
      "close": "20.91",
      "volume": "1548191"
    },
    {
      "date": "2024-05-20",
      "open": "20.99",
      "high": "21.21",
      "low": "20.87",
      "close": "21.06",
      "volume": "1791287"
    },
    {
      "date": "2024-05-21",
      "open": "21.01",
      "high": "21.19",
      "low": "20.89",
      "close": "21.02",
      "volume": "1774001"
    },
    {
      "date": "2024-05-22",
      "open": "20.98",
      "high": "21.33",
      "low": "20.942",
      "close": "21.00",
      "volume": "1528552"
    },
    {
      "date": "2024-05-23",
      "open": "21.03",
      "high": "21.05",
      "low": "20.23",
      "close": "20.41",
      "volume": "1795614"
    },
    {
      "date": "2024-05-24",
      "open": "20.48",
      "high": "20.70",
      "low": "20.43",
      "close": "20.57",
      "volume": "1704028"
    },
    {
      "date": "2024-05-28",
      "open": "20.43",
      "high": "20.63",
      "low": "20.18",
      "close": "20.34",
      "volume": "1642186"
    },
    {
      "date": "2024-05-29",
      "open": "20.31",
      "high": "20.595",
      "low": "20.14",
      "close": "20.49",
      "volume": "1870987"
    },
    {
      "date": "2024-05-30",
      "open": "20.53",
      "high": "20.89",
      "low": "20.40",
      "close": "20.78",
      "volume": "1996603"
    },
    {
      "date": "2024-05-31",
      "open": "21.37",
      "high": "21.725",
      "low": "21.18",
      "close": "21.69",
      "volume": "3013019"
    },
    {
      "date": "2024-06-03",
      "open": "21.59",
      "high": "22.305",
      "low": "21.565",
      "close": "21.93",
      "volume": "2025173"
    },
    {
      "date": "2024-06-04",
      "open": "21.99",
      "high": "22.16",
      "low": "21.68",
      "close": "21.74",
      "volume": "1506416"
    },
    {
      "date": "2024-06-05",
      "open": "21.72",
      "high": "21.99",
      "low": "21.57",
      "close": "21.96",
      "volume": "1384531"
    },
    {
      "date": "2024-06-06",
      "open": "21.87",
      "high": "22.24",
      "low": "21.735",
      "close": "22.18",
      "volume": "1393084"
    },
    {
      "date": "2024-06-07",
      "open": "22.16",
      "high": "22.17",
      "low": "21.86",
      "close": "21.88",
      "volume": "1303478"
    },
    {
      "date": "2024-06-10",
      "open": "21.73",
      "high": "22.18",
      "low": "21.54",
      "close": "22.13",
      "volume": "1475988"
    },
    {
      "date": "2024-06-11",
      "open": "22.03",
      "high": "22.10",
      "low": "21.895",
      "close": "22.03",
      "volume": "1350962"
    },
    {
      "date": "2024-06-12",
      "open": "22.14",
      "high": "22.21",
      "low": "21.84",
      "close": "22.06",
      "volume": "1347016"
    },
    {
      "date": "2024-06-13",
      "open": "22.00",
      "high": "22.05",
      "low": "21.54",
      "close": "21.96",
      "volume": "1110612"
    },
    {
      "date": "2024-06-14",
      "open": "21.86",
      "high": "21.875",
      "low": "21.63",
      "close": "21.74",
      "volume": "1152852"
    },
    {
      "date": "2024-06-17",
      "open": "21.63",
      "high": "21.80",
      "low": "21.56",
      "close": "21.78",
      "volume": "968291"
    },
    {
      "date": "2024-06-18",
      "open": "21.77",
      "high": "21.88",
      "low": "21.483",
      "close": "21.56",
      "volume": "1682377"
    },
    {
      "date": "2024-06-20",
      "open": "21.44",
      "high": "21.82",
      "low": "21.36",
      "close": "21.73",
      "volume": "1518520"
    },
    {
      "date": "2024-06-21",
      "open": "21.88",
      "high": "22.225",
      "low": "21.84",
      "close": "22.20",
      "volume": "5752214"
    },
    {
      "date": "2024-06-24",
      "open": "22.21",
      "high": "22.55",
      "low": "22.19",
      "close": "22.32",
      "volume": "1676023"
    },
    {
      "date": "2024-06-25",
      "open": "22.36",
      "high": "22.44",
      "low": "22.095",
      "close": "22.26",
      "volume": "1747477"
    },
    {
      "date": "2024-06-26",
      "open": "22.21",
      "high": "22.475",
      "low": "22.12",
      "close": "22.38",
      "volume": "1335034"
    },
    {
      "date": "2024-06-27",
      "open": "22.47",
      "high": "22.585",
      "low": "22.34",
      "close": "22.53",
      "volume": "1569014"
    },
    {
      "date": "2024-06-28",
      "open": "22.55",
      "high": "22.58",
      "low": "22.33",
      "close": "22.47",
      "volume": "2860606"
    },
    {
      "date": "2024-07-01",
      "open": "22.42",
      "high": "22.73",
      "low": "22.23",
      "close": "22.25",
      "volume": "1335399"
    },
    {
      "date": "2024-07-02",
      "open": "22.18",
      "high": "22.26",
      "low": "22.05",
      "close": "22.15",
      "volume": "917827"
    },
    {
      "date": "2024-07-03",
      "open": "22.16",
      "high": "22.22",
      "low": "21.82",
      "close": "21.96",
      "volume": "731892"
    },
    {
      "date": "2024-07-05",
      "open": "21.96",
      "high": "22.17",
      "low": "21.87",
      "close": "22.10",
      "volume": "630363"
    },
    {
      "date": "2024-07-08",
      "open": "22.16",
      "high": "22.3975",
      "low": "22.04",
      "close": "22.09",
      "volume": "1555070"
    },
    {
      "date": "2024-07-09",
      "open": "22.03",
      "high": "22.15",
      "low": "21.86",
      "close": "22.15",
      "volume": "1412585"
    },
    {
      "date": "2024-07-10",
      "open": "22.15",
      "high": "22.305",
      "low": "21.99",
      "close": "22.05",
      "volume": "1171977"
    },
    {
      "date": "2024-07-11",
      "open": "22.26",
      "high": "22.72",
      "low": "22.13",
      "close": "22.55",
      "volume": "1267751"
    },
    {
      "date": "2024-07-12",
      "open": "22.60",
      "high": "22.745",
      "low": "22.375",
      "close": "22.40",
      "volume": "1189764"
    },
    {
      "date": "2024-07-15",
      "open": "22.44",
      "high": "22.66",
      "low": "22.35",
      "close": "22.55",
      "volume": "1015276"
    },
    {
      "date": "2024-07-16",
      "open": "22.65",
      "high": "22.94",
      "low": "22.61",
      "close": "22.76",
      "volume": "1329945"
    },
    {
      "date": "2024-07-17",
      "open": "22.76",
      "high": "22.85",
      "low": "22.35",
      "close": "22.51",
      "volume": "1608964"
    },
    {
      "date": "2024-07-18",
      "open": "22.45",
      "high": "22.69",
      "low": "22.36",
      "close": "22.56",
      "volume": "1167574"
    },
    {
      "date": "2024-07-19",
      "open": "22.57",
      "high": "22.75",
      "low": "22.53",
      "close": "22.60",
      "volume": "1351379"
    },
    {
      "date": "2024-07-22",
      "open": "22.65",
      "high": "22.75",
      "low": "22.44",
      "close": "22.60",
      "volume": "1264352"
    },
    {
      "date": "2024-07-23",
      "open": "22.62",
      "high": "22.75",
      "low": "22.44",
      "close": "22.46",
      "volume": "1102357"
    },
    {
      "date": "2024-07-24",
      "open": "22.39",
      "high": "22.55",
      "low": "22.20",
      "close": "22.35",
      "volume": "1001469"
    },
    {
      "date": "2024-07-25",
      "open": "22.42",
      "high": "22.99",
      "low": "22.36",
      "close": "22.96",
      "volume": "1927729"
    },
    {
      "date": "2024-07-26",
      "open": "23.09",
      "high": "23.50",
      "low": "22.80",
      "close": "23.39",
      "volume": "1693637"
    },
    {
      "date": "2024-07-29",
      "open": "23.34",
      "high": "23.45",
      "low": "22.96",
      "close": "23.11",
      "volume": "1500672"
    },
    {
      "date": "2024-07-30",
      "open": "23.16",
      "high": "23.385",
      "low": "23.00",
      "close": "23.27",
      "volume": "1076378"
    },
    {
      "date": "2024-07-31",
      "open": "23.35",
      "high": "23.64",
      "low": "23.13",
      "close": "23.45",
      "volume": "1506229"
    },
    {
      "date": "2024-08-01",
      "open": "23.51",
      "high": "24.365",
      "low": "23.34",
      "close": "24.22",
      "volume": "2190659"
    },
    {
      "date": "2024-08-02",
      "open": "23.91",
      "high": "24.31",
      "low": "23.74",
      "close": "24.17",
      "volume": "1996777"
    },
    {
      "date": "2024-08-05",
      "open": "23.50",
      "high": "23.87",
      "low": "23.255",
      "close": "23.52",
      "volume": "2235571"
    },
    {
      "date": "2024-08-06",
      "open": "23.50",
      "high": "23.86",
      "low": "23.21",
      "close": "23.45",
      "volume": "1784470"
    },
    {
      "date": "2024-08-07",
      "open": "25.00",
      "high": "27.09",
      "low": "24.26",
      "close": "26.52",
      "volume": "7280344"
    },
    {
      "date": "2024-08-08",
      "open": "26.57",
      "high": "27.18",
      "low": "26.53",
      "close": "27.17",
      "volume": "4147632"
    },
    {
      "date": "2024-08-09",
      "open": "27.10",
      "high": "27.53",
      "low": "26.85",
      "close": "26.97",
      "volume": "2911983"
    },
    {
      "date": "2024-08-12",
      "open": "27.10",
      "high": "27.27",
      "low": "26.74",
      "close": "26.93",
      "volume": "2325992"
    },
    {
      "date": "2024-08-13",
      "open": "26.84",
      "high": "27.11",
      "low": "26.3701",
      "close": "26.70",
      "volume": "2534692"
    },
    {
      "date": "2024-08-14",
      "open": "26.70",
      "high": "26.82",
      "low": "26.22",
      "close": "26.30",
      "volume": "1829141"
    },
    {
      "date": "2024-08-15",
      "open": "26.36",
      "high": "26.5178",
      "low": "26.04",
      "close": "26.31",
      "volume": "1421300"
    },
    {
      "date": "2024-08-16",
      "open": "26.26",
      "high": "26.495",
      "low": "26.11",
      "close": "26.35",
      "volume": "2554376"
    },
    {
      "date": "2024-08-19",
      "open": "26.40",
      "high": "27.015",
      "low": "26.36",
      "close": "26.59",
      "volume": "2409141"
    },
    {
      "date": "2024-08-20",
      "open": "26.59",
      "high": "26.62",
      "low": "26.35",
      "close": "26.48",
      "volume": "1310675"
    },
    {
      "date": "2024-08-21",
      "open": "26.50",
      "high": "26.89",
      "low": "26.19",
      "close": "26.33",
      "volume": "1608246"
    },
    {
      "date": "2024-08-22",
      "open": "26.37",
      "high": "26.385",
      "low": "25.69",
      "close": "25.78",
      "volume": "1831985"
    },
    {
      "date": "2024-08-23",
      "open": "25.90",
      "high": "26.04",
      "low": "25.70",
      "close": "25.88",
      "volume": "1090334"
    },
    {
      "date": "2024-08-26",
      "open": "25.87",
      "high": "25.9398",
      "low": "25.675",
      "close": "25.73",
      "volume": "1332930"
    },
    {
      "date": "2024-08-27",
      "open": "25.75",
      "high": "25.76",
      "low": "25.385",
      "close": "25.73",
      "volume": "1019666"
    },
    {
      "date": "2024-08-28",
      "open": "25.75",
      "high": "25.845",
      "low": "25.56",
      "close": "25.82",
      "volume": "1179258"
    },
    {
      "date": "2024-08-29",
      "open": "25.85",
      "high": "26.27",
      "low": "25.79",
      "close": "26.02",
      "volume": "1308701"
    },
    {
      "date": "2024-08-30",
      "open": "25.98",
      "high": "26.08",
      "low": "25.724",
      "close": "26.03",
      "volume": "1923853"
    },
    {
      "date": "2024-09-03",
      "open": "25.87",
      "high": "26.39",
      "low": "25.765",
      "close": "25.83",
      "volume": "1315473"
    },
    {
      "date": "2024-09-04",
      "open": "25.67",
      "high": "25.67",
      "low": "25.35",
      "close": "25.61",
      "volume": "1659983"
    },
    {
      "date": "2024-09-05",
      "open": "25.61",
      "high": "25.77",
      "low": "25.295",
      "close": "25.57",
      "volume": "1167973"
    },
    {
      "date": "2024-09-06",
      "open": "25.68",
      "high": "25.69",
      "low": "25.12",
      "close": "25.15",
      "volume": "1355060"
    },
    {
      "date": "2024-09-09",
      "open": "25.15",
      "high": "25.605",
      "low": "25.12",
      "close": "25.51",
      "volume": "1533169"
    },
    {
      "date": "2024-09-10",
      "open": "25.55",
      "high": "26.35",
      "low": "25.55",
      "close": "26.31",
      "volume": "1891182"
    },
    {
      "date": "2024-09-11",
      "open": "26.21",
      "high": "26.75",
      "low": "26.20",
      "close": "26.63",
      "volume": "1521115"
    },
    {
      "date": "2024-09-12",
      "open": "26.63",
      "high": "26.63",
      "low": "26.165",
      "close": "26.31",
      "volume": "1178586"
    },
    {
      "date": "2024-09-13",
      "open": "26.338",
      "high": "26.50",
      "low": "26.19",
      "close": "26.46",
      "volume": "1363437"
    },
    {
      "date": "2024-09-16",
      "open": "26.58",
      "high": "27.50",
      "low": "26.54",
      "close": "27.47",
      "volume": "1993793"
    },
    {
      "date": "2024-09-17",
      "open": "27.36",
      "high": "27.83",
      "low": "27.305",
      "close": "27.60",
      "volume": "2017884"
    },
    {
      "date": "2024-09-18",
      "open": "27.66",
      "high": "27.73",
      "low": "26.56",
      "close": "26.82",
      "volume": "1707049"
    },
    {
      "date": "2024-09-19",
      "open": "26.90",
      "high": "27.10",
      "low": "26.65",
      "close": "26.83",
      "volume": "2440642"
    },
    {
      "date": "2024-09-20",
      "open": "26.80",
      "high": "26.80",
      "low": "26.1028",
      "close": "26.42",
      "volume": "5849452"
    },
    {
      "date": "2024-09-23",
      "open": "26.50",
      "high": "26.585",
      "low": "26.17",
      "close": "26.36",
      "volume": "1785617"
    },
    {
      "date": "2024-09-24",
      "open": "26.40",
      "high": "26.67",
      "low": "26.195",
      "close": "26.28",
      "volume": "1293180"
    },
    {
      "date": "2024-09-25",
      "open": "26.25",
      "high": "26.40",
      "low": "25.99",
      "close": "26.06",
      "volume": "1496590"
    },
    {
      "date": "2024-09-26",
      "open": "26.10",
      "high": "26.38",
      "low": "25.96",
      "close": "26.24",
      "volume": "1575448"
    },
    {
      "date": "2024-09-27",
      "open": "26.26",
      "high": "26.37",
      "low": "25.925",
      "close": "25.96",
      "volume": "1375690"
    },
    {
      "date": "2024-09-30",
      "open": "25.95",
      "high": "26.305",
      "low": "25.73",
      "close": "25.95",
      "volume": "1275077"
    },
    {
      "date": "2024-10-01",
      "open": "25.98",
      "high": "26.40",
      "low": "25.87",
      "close": "26.30",
      "volume": "1297655"
    },
    {
      "date": "2024-10-02",
      "open": "26.24",
      "high": "26.52",
      "low": "25.86",
      "close": "26.50",
      "volume": "1422397"
    },
    {
      "date": "2024-10-03",
      "open": "26.52",
      "high": "26.895",
      "low": "26.16",
      "close": "26.24",
      "volume": "1229955"
    },
    {
      "date": "2024-10-04",
      "open": "26.27",
      "high": "26.73",
      "low": "26.25",
      "close": "26.66",
      "volume": "979667"
    },
    {
      "date": "2024-10-07",
      "open": "26.66",
      "high": "26.66",
      "low": "26.265",
      "close": "26.31",
      "volume": "739485"
    },
    {
      "date": "2024-10-08",
      "open": "26.34",
      "high": "26.345",
      "low": "25.37",
      "close": "25.39",
      "volume": "1634228"
    },
    {
      "date": "2024-10-09",
      "open": "25.37",
      "high": "25.75",
      "low": "25.25",
      "close": "25.43",
      "volume": "1347115"
    },
    {
      "date": "2024-10-10",
      "open": "25.32",
      "high": "25.73",
      "low": "25.174",
      "close": "25.71",
      "volume": "1722126"
    },
    {
      "date": "2024-10-11",
      "open": "25.76",
      "high": "26.36",
      "low": "25.76",
      "close": "26.23",
      "volume": "1106604"
    },
    {
      "date": "2024-10-14",
      "open": "26.23",
      "high": "26.365",
      "low": "26.11",
      "close": "26.24",
      "volume": "824662"
    },
    {
      "date": "2024-10-15",
      "open": "26.30",
      "high": "28.985",
      "low": "26.06",
      "close": "28.50",
      "volume": "8475538"
    },
    {
      "date": "2024-10-16",
      "open": "28.70",
      "high": "29.60",
      "low": "28.31",
      "close": "29.35",
      "volume": "3320595"
    },
    {
      "date": "2024-10-17",
      "open": "29.51",
      "high": "29.7499",
      "low": "28.88",
      "close": "29.06",
      "volume": "3124602"
    },
    {
      "date": "2024-10-18",
      "open": "29.06",
      "high": "29.13",
      "low": "28.54",
      "close": "28.90",
      "volume": "2461086"
    },
    {
      "date": "2024-10-21",
      "open": "28.95",
      "high": "29.09",
      "low": "28.3931",
      "close": "28.66",
      "volume": "2059740"
    },
    {
      "date": "2024-10-22",
      "open": "28.59",
      "high": "29.03",
      "low": "28.38",
      "close": "28.83",
      "volume": "1709209"
    },
    {
      "date": "2024-10-23",
      "open": "28.81",
      "high": "28.81",
      "low": "28.29",
      "close": "28.32",
      "volume": "1387265"
    },
    {
      "date": "2024-10-24",
      "open": "28.34",
      "high": "28.79",
      "low": "28.00",
      "close": "28.11",
      "volume": "1173780"
    },
    {
      "date": "2024-10-25",
      "open": "28.34",
      "high": "28.34",
      "low": "27.86",
      "close": "27.87",
      "volume": "1015574"
    },
    {
      "date": "2024-10-28",
      "open": "28.17",
      "high": "28.57",
      "low": "28.05",
      "close": "28.50",
      "volume": "2049051"
    },
    {
      "date": "2024-10-29",
      "open": "28.48",
      "high": "28.98",
      "low": "28.30",
      "close": "28.73",
      "volume": "2807748"
    },
    {
      "date": "2024-10-30",
      "open": "31.40",
      "high": "33.32",
      "low": "31.18",
      "close": "32.44",
      "volume": "6738079"
    },
    {
      "date": "2024-10-31",
      "open": "32.40",
      "high": "33.60",
      "low": "32.30",
      "close": "33.20",
      "volume": "4422014"
    },
    {
      "date": "2024-11-01",
      "open": "33.44",
      "high": "34.45",
      "low": "33.34",
      "close": "34.12",
      "volume": "4537149"
    },
    {
      "date": "2024-11-04",
      "open": "34.12",
      "high": "34.6508",
      "low": "33.76",
      "close": "34.29",
      "volume": "2604449"
    },
    {
      "date": "2024-11-05",
      "open": "34.08",
      "high": "35.15",
      "low": "34.08",
      "close": "34.77",
      "volume": "2754905"
    },
    {
      "date": "2024-11-06",
      "open": "35.30",
      "high": "35.84",
      "low": "34.97",
      "close": "35.51",
      "volume": "2519706"
    },
    {
      "date": "2024-11-07",
      "open": "35.38",
      "high": "36.17",
      "low": "35.255",
      "close": "35.80",
      "volume": "1764848"
    },
    {
      "date": "2024-11-08",
      "open": "35.90",
      "high": "36.60",
      "low": "35.85",
      "close": "36.25",
      "volume": "2227542"
    },
    {
      "date": "2024-11-11",
      "open": "36.32",
      "high": "36.48",
      "low": "36.105",
      "close": "36.19",
      "volume": "1914733"
    },
    {
      "date": "2024-11-12",
      "open": "36.34",
      "high": "36.49",
      "low": "35.81",
      "close": "35.85",
      "volume": "1667001"
    },
    {
      "date": "2024-11-13",
      "open": "36.02",
      "high": "36.37",
      "low": "35.10",
      "close": "35.19",
      "volume": "2011034"
    },
    {
      "date": "2024-11-14",
      "open": "35.19",
      "high": "35.52",
      "low": "34.975",
      "close": "35.05",
      "volume": "2980607"
    },
    {
      "date": "2024-11-15",
      "open": "34.98",
      "high": "35.135",
      "low": "34.06",
      "close": "34.45",
      "volume": "2867787"
    },
    {
      "date": "2024-11-18",
      "open": "34.15",
      "high": "34.63",
      "low": "34.06",
      "close": "34.52",
      "volume": "1803101"
    },
    {
      "date": "2024-11-19",
      "open": "34.20",
      "high": "34.59",
      "low": "33.82",
      "close": "34.41",
      "volume": "2207829"
    },
    {
      "date": "2024-11-20",
      "open": "34.57",
      "high": "34.81",
      "low": "34.25",
      "close": "34.65",
      "volume": "1787943"
    },
    {
      "date": "2024-11-21",
      "open": "34.75",
      "high": "35.00",
      "low": "34.40",
      "close": "34.83",
      "volume": "1414305"
    },
    {
      "date": "2024-11-22",
      "open": "34.83",
      "high": "35.685",
      "low": "34.755",
      "close": "35.61",
      "volume": "1763901"
    },
    {
      "date": "2024-11-25",
      "open": "35.80",
      "high": "36.72",
      "low": "35.80",
      "close": "36.38",
      "volume": "2324093"
    },
    {
      "date": "2024-11-26",
      "open": "36.37",
      "high": "36.48",
      "low": "35.80",
      "close": "36.45",
      "volume": "1308122"
    },
    {
      "date": "2024-11-27",
      "open": "36.45",
      "high": "36.73",
      "low": "35.57",
      "close": "35.93",
      "volume": "1781174"
    },
    {
      "date": "2024-11-29",
      "open": "36.13",
      "high": "36.97",
      "low": "36.13",
      "close": "36.46",
      "volume": "1691874"
    },
    {
      "date": "2024-12-02",
      "open": "36.43",
      "high": "36.44",
      "low": "35.52",
      "close": "35.59",
      "volume": "2048398"
    },
    {
      "date": "2024-12-03",
      "open": "35.37",
      "high": "35.62",
      "low": "35.09",
      "close": "35.26",
      "volume": "2053861"
    },
    {
      "date": "2024-12-04",
      "open": "35.27",
      "high": "35.83",
      "low": "35.08",
      "close": "35.77",
      "volume": "1663151"
    },
    {
      "date": "2024-12-05",
      "open": "35.72",
      "high": "36.22",
      "low": "35.60",
      "close": "36.04",
      "volume": "1646886"
    },
    {
      "date": "2024-12-06",
      "open": "36.15",
      "high": "36.15",
      "low": "35.69",
      "close": "35.82",
      "volume": "1357790"
    },
    {
      "date": "2024-12-09",
      "open": "35.84",
      "high": "35.96",
      "low": "34.95",
      "close": "35.17",
      "volume": "1741095"
    },
    {
      "date": "2024-12-10",
      "open": "35.17",
      "high": "35.50",
      "low": "35.02",
      "close": "35.23",
      "volume": "1622789"
    },
    {
      "date": "2024-12-11",
      "open": "35.33",
      "high": "35.55",
      "low": "35.10",
      "close": "35.42",
      "volume": "1400246"
    },
    {
      "date": "2024-12-12",
      "open": "35.36",
      "high": "35.58",
      "low": "35.15",
      "close": "35.18",
      "volume": "1219854"
    },
    {
      "date": "2024-12-13",
      "open": "35.13",
      "high": "35.135",
      "low": "34.58",
      "close": "35.03",
      "volume": "1498291"
    },
    {
      "date": "2024-12-16",
      "open": "35.00",
      "high": "36.215",
      "low": "34.94",
      "close": "36.07",
      "volume": "2329401"
    },
    {
      "date": "2024-12-17",
      "open": "35.34",
      "high": "35.66",
      "low": "34.30",
      "close": "34.69",
      "volume": "2235197"
    },
    {
      "date": "2024-12-18",
      "open": "34.82",
      "high": "35.32",
      "low": "33.58",
      "close": "33.66",
      "volume": "2639962"
    },
    {
      "date": "2024-12-19",
      "open": "33.39",
      "high": "34.155",
      "low": "33.20",
      "close": "33.68",
      "volume": "2836423"
    },
    {
      "date": "2024-12-20",
      "open": "33.30",
      "high": "33.68",
      "low": "33.11",
      "close": "33.29",
      "volume": "7648946"
    },
    {
      "date": "2024-12-23",
      "open": "33.46",
      "high": "33.61",
      "low": "33.13",
      "close": "33.48",
      "volume": "1921964"
    },
    {
      "date": "2024-12-24",
      "open": "33.34",
      "high": "33.90",
      "low": "33.34",
      "close": "33.82",
      "volume": "799460"
    },
    {
      "date": "2024-12-26",
      "open": "33.72",
      "high": "34.09",
      "low": "33.71",
      "close": "34.03",
      "volume": "1101491"
    },
    {
      "date": "2024-12-27",
      "open": "33.90",
      "high": "34.25",
      "low": "33.68",
      "close": "33.81",
      "volume": "1049935"
    },
    {
      "date": "2024-12-30",
      "open": "33.71",
      "high": "34.1499",
      "low": "33.63",
      "close": "33.70",
      "volume": "1359687"
    },
    {
      "date": "2024-12-31",
      "open": "33.92",
      "high": "34.07",
      "low": "33.25",
      "close": "33.30",
      "volume": "1683541"
    },
    {
      "date": "2025-01-02",
      "open": "33.54",
      "high": "33.97",
      "low": "33.47",
      "close": "33.94",
      "volume": "1740200"
    },
    {
      "date": "2025-01-03",
      "open": "33.79",
      "high": "34.12",
      "low": "33.79",
      "close": "33.97",
      "volume": "1307404"
    },
    {
      "date": "2025-01-06",
      "open": "33.86",
      "high": "34.055",
      "low": "33.05",
      "close": "33.20",
      "volume": "2143088"
    },
    {
      "date": "2025-01-07",
      "open": "33.31",
      "high": "34.525",
      "low": "33.30",
      "close": "34.21",
      "volume": "2441391"
    },
    {
      "date": "2025-01-08",
      "open": "34.18",
      "high": "34.55",
      "low": "33.92",
      "close": "34.50",
      "volume": "1555459"
    },
    {
      "date": "2025-01-10",
      "open": "34.25",
      "high": "36.19",
      "low": "34.10",
      "close": "36.02",
      "volume": "3120615"
    },
    {
      "date": "2025-01-13",
      "open": "36.35",
      "high": "36.45",
      "low": "34.56",
      "close": "35.30",
      "volume": "2602770"
    },
    {
      "date": "2025-01-14",
      "open": "35.25",
      "high": "35.9836",
      "low": "35.05",
      "close": "35.65",
      "volume": "4257401"
    },
    {
      "date": "2025-01-15",
      "open": "36.23",
      "high": "37.31",
      "low": "36.055",
      "close": "37.27",
      "volume": "4931036"
    },
    {
      "date": "2025-01-16",
      "open": "37.59",
      "high": "37.59",
      "low": "36.47",
      "close": "36.55",
      "volume": "2115510"
    },
    {
      "date": "2025-01-17",
      "open": "36.76",
      "high": "36.92",
      "low": "35.99",
      "close": "36.20",
      "volume": "2865000"
    },
    {
      "date": "2025-01-21",
      "open": "36.44",
      "high": "36.895",
      "low": "35.91",
      "close": "36.43",
      "volume": "2210903"
    },
    {
      "date": "2025-01-22",
      "open": "36.44",
      "high": "36.66",
      "low": "32.73",
      "close": "32.88",
      "volume": "3833791"
    },
    {
      "date": "2025-01-23",
      "open": "33.00",
      "high": "34.25",
      "low": "32.55",
      "close": "34.13",
      "volume": "2895295"
    },
    {
      "date": "2025-01-24",
      "open": "33.49",
      "high": "33.59",
      "low": "31.90",
      "close": "32.38",
      "volume": "3627847"
    },
    {
      "date": "2025-01-27",
      "open": "32.92",
      "high": "33.50",
      "low": "32.4395",
      "close": "32.73",
      "volume": "3087373"
    },
    {
      "date": "2025-01-28",
      "open": "32.43",
      "high": "33.06",
      "low": "32.30",
      "close": "32.60",
      "volume": "2986412"
    },
    {
      "date": "2025-01-29",
      "open": "32.74",
      "high": "33.215",
      "low": "32.59",
      "close": "32.96",
      "volume": "2249140"
    },
    {
      "date": "2025-01-30",
      "open": "33.22",
      "high": "33.32",
      "low": "32.735",
      "close": "32.93",
      "volume": "2152041"
    },
    {
      "date": "2025-01-31",
      "open": "32.92",
      "high": "33.65",
      "low": "32.92",
      "close": "33.15",
      "volume": "2421479"
    },
    {
      "date": "2025-02-03",
      "open": "32.80",
      "high": "33.33",
      "low": "32.44",
      "close": "32.88",
      "volume": "1981087"
    },
    {
      "date": "2025-02-04",
      "open": "33.35",
      "high": "33.60",
      "low": "32.95",
      "close": "33.12",
      "volume": "1549359"
    },
    {
      "date": "2025-02-05",
      "open": "33.39",
      "high": "33.605",
      "low": "33.21",
      "close": "33.55",
      "volume": "1570563"
    },
    {
      "date": "2025-02-06",
      "open": "33.57",
      "high": "33.87",
      "low": "33.355",
      "close": "33.67",
      "volume": "1577934"
    },
    {
      "date": "2025-02-07",
      "open": "33.60",
      "high": "33.80",
      "low": "33.1034",
      "close": "33.48",
      "volume": "1491187"
    },
    {
      "date": "2025-02-10",
      "open": "33.55",
      "high": "34.24",
      "low": "33.42",
      "close": "33.50",
      "volume": "2529303"
    },
    {
      "date": "2025-02-11",
      "open": "33.38",
      "high": "33.61",
      "low": "32.40",
      "close": "32.81",
      "volume": "2181928"
    },
    {
      "date": "2025-02-12",
      "open": "33.20",
      "high": "35.3696",
      "low": "32.72",
      "close": "32.80",
      "volume": "4914714"
    },
    {
      "date": "2025-02-13",
      "open": "32.92",
      "high": "34.60",
      "low": "32.84",
      "close": "34.49",
      "volume": "3538821"
    },
    {
      "date": "2025-02-14",
      "open": "34.37",
      "high": "35.29",
      "low": "34.1823",
      "close": "35.00",
      "volume": "2854987"
    },
    {
      "date": "2025-02-18",
      "open": "35.08",
      "high": "35.37",
      "low": "34.005",
      "close": "34.20",
      "volume": "2492776"
    },
    {
      "date": "2025-02-19",
      "open": "34.16",
      "high": "35.46",
      "low": "34.0701",
      "close": "35.07",
      "volume": "2825730"
    },
    {
      "date": "2025-02-20",
      "open": "34.95",
      "high": "35.175",
      "low": "34.50",
      "close": "35.09",
      "volume": "1783423"
    },
    {
      "date": "2025-02-21",
      "open": "36.105",
      "high": "37.05",
      "low": "35.88",
      "close": "36.85",
      "volume": "3490895"
    },
    {
      "date": "2025-02-24",
      "open": "36.39",
      "high": "37.24",
      "low": "36.06",
      "close": "37.13",
      "volume": "3440840"
    },
    {
      "date": "2025-02-25",
      "open": "37.25",
      "high": "37.5705",
      "low": "36.16",
      "close": "36.92",
      "volume": "2420064"
    },
    {
      "date": "2025-02-26",
      "open": "37.05",
      "high": "37.6436",
      "low": "36.95",
      "close": "37.53",
      "volume": "1999730"
    },
    {
      "date": "2025-02-27",
      "open": "37.61",
      "high": "38.43",
      "low": "37.60",
      "close": "37.65",
      "volume": "2522384"
    },
    {
      "date": "2025-02-28",
      "open": "37.96",
      "high": "38.72",
      "low": "37.62",
      "close": "38.69",
      "volume": "3720577"
    },
    {
      "date": "2025-03-03",
      "open": "38.80",
      "high": "39.30",
      "low": "38.04",
      "close": "38.55",
      "volume": "3792000"
    },
    {
      "date": "2025-03-04",
      "open": "38.51",
      "high": "38.95",
      "low": "38.05",
      "close": "38.29",
      "volume": "2822467"
    },
    {
      "date": "2025-03-05",
      "open": "38.14",
      "high": "38.73",
      "low": "38.11",
      "close": "38.65",
      "volume": "2513991"
    },
    {
      "date": "2025-03-06",
      "open": "38.23",
      "high": "38.57",
      "low": "37.2579",
      "close": "38.21",
      "volume": "2106798"
    },
    {
      "date": "2025-03-07",
      "open": "38.02",
      "high": "39.00",
      "low": "38.02",
      "close": "38.58",
      "volume": "1838367"
    },
    {
      "date": "2025-03-10",
      "open": "38.24",
      "high": "40.02",
      "low": "38.24",
      "close": "39.155",
      "volume": "3878694"
    },
    {
      "date": "2025-03-11",
      "open": "38.94",
      "high": "39.005",
      "low": "36.63",
      "close": "36.93",
      "volume": "3281808"
    },
    {
      "date": "2025-03-12",
      "open": "37.04",
      "high": "37.32",
      "low": "36.6764",
      "close": "37.20",
      "volume": "2752000"
    },
    {
      "date": "2025-03-13",
      "open": "37.25",
      "high": "37.73",
      "low": "36.77",
      "close": "36.80",
      "volume": "2418408"
    },
    {
      "date": "2025-03-14",
      "open": "36.78",
      "high": "37.38",
      "low": "36.41",
      "close": "36.65",
      "volume": "1994311"
    },
    {
      "date": "2025-03-17",
      "open": "36.91",
      "high": "37.225",
      "low": "36.62",
      "close": "37.02",
      "volume": "2119412"
    },
    {
      "date": "2025-03-18",
      "open": "36.97",
      "high": "37.25",
      "low": "36.07",
      "close": "36.36",
      "volume": "1934009"
    },
    {
      "date": "2025-03-19",
      "open": "36.25",
      "high": "37.23",
      "low": "36.23",
      "close": "37.06",
      "volume": "2430992"
    },
    {
      "date": "2025-03-20",
      "open": "36.99",
      "high": "37.63",
      "low": "36.955",
      "close": "37.18",
      "volume": "2996452"
    },
    {
      "date": "2025-03-21",
      "open": "36.92",
      "high": "37.99",
      "low": "36.68",
      "close": "36.96",
      "volume": "7319112"
    },
    {
      "date": "2025-03-24",
      "open": "37.41",
      "high": "37.86",
      "low": "37.03",
      "close": "37.72",
      "volume": "2130876"
    },
    {
      "date": "2025-03-25",
      "open": "37.73",
      "high": "38.22",
      "low": "37.17",
      "close": "37.71",
      "volume": "2520419"
    },
    {
      "date": "2025-03-26",
      "open": "38.00",
      "high": "38.41",
      "low": "36.71",
      "close": "37.01",
      "volume": "2448082"
    },
    {
      "date": "2025-03-27",
      "open": "37.25",
      "high": "38.16",
      "low": "36.82",
      "close": "36.84",
      "volume": "2903147"
    },
    {
      "date": "2025-03-28",
      "open": "36.78",
      "high": "36.94",
      "low": "36.25",
      "close": "36.70",
      "volume": "1259559"
    },
    {
      "date": "2025-03-31",
      "open": "36.23",
      "high": "37.12",
      "low": "35.572",
      "close": "36.92",
      "volume": "3119189"
    },
    {
      "date": "2025-04-01",
      "open": "36.78",
      "high": "37.18",
      "low": "35.67",
      "close": "36.39",
      "volume": "2799704"
    },
    {
      "date": "2025-04-02",
      "open": "36.26",
      "high": "37.14",
      "low": "35.82",
      "close": "37.04",
      "volume": "1855681"
    },
    {
      "date": "2025-04-03",
      "open": "36.21",
      "high": "37.04",
      "low": "35.96",
      "close": "36.68",
      "volume": "2342386"
    },
    {
      "date": "2025-04-04",
      "open": "35.80",
      "high": "36.45",
      "low": "34.48",
      "close": "34.57",
      "volume": "2945045"
    },
    {
      "date": "2025-04-07",
      "open": "33.36",
      "high": "35.25",
      "low": "33.20",
      "close": "34.84",
      "volume": "2920122"
    },
    {
      "date": "2025-04-08",
      "open": "35.65",
      "high": "35.86",
      "low": "33.66",
      "close": "34.13",
      "volume": "2900462"
    },
    {
      "date": "2025-04-09",
      "open": "33.23",
      "high": "35.64",
      "low": "32.38",
      "close": "35.34",
      "volume": "4384793"
    },
    {
      "date": "2025-04-10",
      "open": "34.67",
      "high": "34.90",
      "low": "33.17",
      "close": "34.46",
      "volume": "2796250"
    },
    {
      "date": "2025-04-11",
      "open": "34.68",
      "high": "35.455",
      "low": "34.165",
      "close": "35.31",
      "volume": "2146146"
    },
    {
      "date": "2025-04-14",
      "open": "35.85",
      "high": "36.00",
      "low": "35.26",
      "close": "35.74",
      "volume": "1870735"
    },
    {
      "date": "2025-04-15",
      "open": "35.73",
      "high": "36.61",
      "low": "35.72",
      "close": "36.54",
      "volume": "2243329"
    },
    {
      "date": "2025-04-16",
      "open": "36.38",
      "high": "36.67",
      "low": "35.805",
      "close": "36.15",
      "volume": "2694837"
    },
    {
      "date": "2025-04-17",
      "open": "36.03",
      "high": "36.48",
      "low": "35.73",
      "close": "36.19",
      "volume": "2255390"
    },
    {
      "date": "2025-04-21",
      "open": "36.06",
      "high": "36.56",
      "low": "35.34",
      "close": "35.59",
      "volume": "1950258"
    },
    {
      "date": "2025-04-22",
      "open": "35.99",
      "high": "36.50",
      "low": "35.805",
      "close": "36.48",
      "volume": "1739363"
    },
    {
      "date": "2025-04-23",
      "open": "36.92",
      "high": "37.67",
      "low": "36.56",
      "close": "36.78",
      "volume": "2625030"
    },
    {
      "date": "2025-04-24",
      "open": "36.77",
      "high": "37.48",
      "low": "36.60",
      "close": "37.21",
      "volume": "1736311"
    },
    {
      "date": "2025-04-25",
      "open": "37.06",
      "high": "37.50",
      "low": "36.62",
      "close": "37.43",
      "volume": "1709970"
    },
    {
      "date": "2025-04-28",
      "open": "37.69",
      "high": "38.5682",
      "low": "37.585",
      "close": "38.44",
      "volume": "2173191"
    },
    {
      "date": "2025-04-29",
      "open": "38.34",
      "high": "38.76",
      "low": "37.67",
      "close": "38.55",
      "volume": "1786226"
    },
    {
      "date": "2025-04-30",
      "open": "38.52",
      "high": "39.35",
      "low": "38.203",
      "close": "39.15",
      "volume": "2150909"
    },
    {
      "date": "2025-05-01",
      "open": "39.12",
      "high": "39.3225",
      "low": "38.277",
      "close": "38.89",
      "volume": "2461216"
    },
    {
      "date": "2025-05-02",
      "open": "39.04",
      "high": "39.755",
      "low": "39.015",
      "close": "39.60",
      "volume": "1991649"
    },
    {
      "date": "2025-05-05",
      "open": "39.25",
      "high": "40.26",
      "low": "39.11",
      "close": "39.84",
      "volume": "1974605"
    },
    {
      "date": "2025-05-06",
      "open": "39.38",
      "high": "39.3849",
      "low": "36.52",
      "close": "36.86",
      "volume": "3964625"
    },
    {
      "date": "2025-05-07",
      "open": "36.86",
      "high": "37.45",
      "low": "36.5144",
      "close": "36.81",
      "volume": "2733980"
    },
    {
      "date": "2025-05-08",
      "open": "36.36",
      "high": "37.06",
      "low": "34.90",
      "close": "36.50",
      "volume": "3491684"
    },
    {
      "date": "2025-05-09",
      "open": "36.58",
      "high": "37.39",
      "low": "36.16",
      "close": "36.17",
      "volume": "1874730"
    },
    {
      "date": "2025-05-12",
      "open": "36.23",
      "high": "37.295",
      "low": "36.23",
      "close": "36.98",
      "volume": "2648755"
    },
    {
      "date": "2025-05-13",
      "open": "37.00",
      "high": "37.185",
      "low": "36.24",
      "close": "36.95",
      "volume": "3145867"
    },
    {
      "date": "2025-05-14",
      "open": "40.65",
      "high": "45.29",
      "low": "40.47",
      "close": "44.65",
      "volume": "12919110"
    },
    {
      "date": "2025-05-15",
      "open": "44.548",
      "high": "48.85",
      "low": "44.21",
      "close": "46.26",
      "volume": "10316770"
    },
    {
      "date": "2025-05-16",
      "open": "45.99",
      "high": "46.50",
      "low": "45.03",
      "close": "45.40",
      "volume": "5542258"
    },
    {
      "date": "2025-05-19",
      "open": "45.40",
      "high": "46.22",
      "low": "44.49",
      "close": "44.69",
      "volume": "3531900"
    },
    {
      "date": "2025-05-20",
      "open": "44.69",
      "high": "44.98",
      "low": "43.87",
      "close": "44.36",
      "volume": "3484774"
    },
    {
      "date": "2025-05-21",
      "open": "44.20",
      "high": "44.495",
      "low": "43.63",
      "close": "43.72",
      "volume": "2983052"
    },
    {
      "date": "2025-05-22",
      "open": "43.80",
      "high": "43.88",
      "low": "42.75",
      "close": "42.86",
      "volume": "2978360"
    },
    {
      "date": "2025-05-23",
      "open": "42.71",
      "high": "43.09",
      "low": "42.16",
      "close": "42.39",
      "volume": "2940539"
    },
    {
      "date": "2025-05-27",
      "open": "42.86",
      "high": "43.32",
      "low": "42.56",
      "close": "43.09",
      "volume": "3411188"
    },
    {
      "date": "2025-05-28",
      "open": "43.09",
      "high": "43.7499",
      "low": "42.39",
      "close": "42.41",
      "volume": "2894802"
    },
    {
      "date": "2025-05-29",
      "open": "42.73",
      "high": "42.83",
      "low": "42.21",
      "close": "42.60",
      "volume": "2171304"
    },
    {
      "date": "2025-05-30",
      "open": "42.70",
      "high": "43.1299",
      "low": "42.22",
      "close": "43.04",
      "volume": "3889709"
    },
    {
      "date": "2025-06-02",
      "open": "43.54",
      "high": "43.83",
      "low": "42.40",
      "close": "42.88",
      "volume": "2911745"
    },
    {
      "date": "2025-06-03",
      "open": "42.70",
      "high": "43.53",
      "low": "42.23",
      "close": "42.67",
      "volume": "3695203"
    },
    {
      "date": "2025-06-04",
      "open": "42.67",
      "high": "43.11",
      "low": "42.20",
      "close": "42.22",
      "volume": "1787701"
    },
    {
      "date": "2025-06-05",
      "open": "42.14",
      "high": "42.617",
      "low": "42.05",
      "close": "42.37",
      "volume": "2139911"
    },
    {
      "date": "2025-06-06",
      "open": "42.62",
      "high": "43.06",
      "low": "42.35",
      "close": "43.03",
      "volume": "2337447"
    },
    {
      "date": "2025-06-09",
      "open": "43.125",
      "high": "43.285",
      "low": "42.39",
      "close": "42.92",
      "volume": "2419052"
    },
    {
      "date": "2025-06-10",
      "open": "42.92",
      "high": "43.50",
      "low": "42.34",
      "close": "42.52",
      "volume": "1783822"
    },
    {
      "date": "2025-06-11",
      "open": "42.57",
      "high": "42.65",
      "low": "41.3101",
      "close": "41.43",
      "volume": "3188685"
    },
    {
      "date": "2025-06-12",
      "open": "41.59",
      "high": "42.11",
      "low": "41.51",
      "close": "41.78",
      "volume": "2192724"
    },
    {
      "date": "2025-06-13",
      "open": "41.30",
      "high": "41.74",
      "low": "41.03",
      "close": "41.59",
      "volume": "2132168"
    },
    {
      "date": "2025-06-16",
      "open": "41.78",
      "high": "42.07",
      "low": "41.52",
      "close": "41.75",
      "volume": "1944068"
    },
    {
      "date": "2025-06-17",
      "open": "41.50",
      "high": "42.06",
      "low": "41.145",
      "close": "41.355",
      "volume": "2618550"
    },
    {
      "date": "2025-06-18",
      "open": "41.47",
      "high": "41.70",
      "low": "40.68",
      "close": "40.74",
      "volume": "2701731"
    },
    {
      "date": "2025-06-20",
      "open": "40.68",
      "high": "41.03",
      "low": "39.85",
      "close": "40.37",
      "volume": "6763045"
    },
    {
      "date": "2025-06-23",
      "open": "49.43",
      "high": "49.62",
      "low": "43.03",
      "close": "43.37",
      "volume": "9380228"
    },
    {
      "date": "2025-06-24",
      "open": "44.55",
      "high": "46.135",
      "low": "43.95",
      "close": "45.72",
      "volume": "6363072"
    },
    {
      "date": "2025-06-25",
      "open": "45.67",
      "high": "45.72",
      "low": "43.41",
      "close": "43.53",
      "volume": "4721481"
    },
    {
      "date": "2025-06-26",
      "open": "43.50",
      "high": "43.8741",
      "low": "42.66",
      "close": "43.09",
      "volume": "2736880"
    },
    {
      "date": "2025-06-27",
      "open": "43.03",
      "high": "44.03",
      "low": "42.71",
      "close": "43.67",
      "volume": "3533120"
    },
    {
      "date": "2025-06-30",
      "open": "43.87",
      "high": "44.48",
      "low": "43.47",
      "close": "44.075",
      "volume": "3433194"
    },
    {
      "date": "2025-07-01",
      "open": "44.09",
      "high": "44.41",
      "low": "43.315",
      "close": "43.62",
      "volume": "3378719"
    },
    {
      "date": "2025-07-02",
      "open": "43.60",
      "high": "44.43",
      "low": "43.45",
      "close": "44.30",
      "volume": "3071208"
    },
    {
      "date": "2025-07-03",
      "open": "44.405",
      "high": "48.74",
      "low": "44.12",
      "close": "46.15",
      "volume": "6040447"
    },
    {
      "date": "2025-07-07",
      "open": "46.05",
      "high": "46.384",
      "low": "43.39",
      "close": "44.16",
      "volume": "4708951"
    },
    {
      "date": "2025-07-08",
      "open": "43.82",
      "high": "44.35",
      "low": "43.48",
      "close": "43.51",
      "volume": "2781000"
    },
    {
      "date": "2025-07-09",
      "open": "43.53",
      "high": "44.07",
      "low": "43.21",
      "close": "44.07",
      "volume": "2458197"
    },
    {
      "date": "2025-07-10",
      "open": "44.24",
      "high": "45.305",
      "low": "43.83",
      "close": "45.17",
      "volume": "2005910"
    },
    {
      "date": "2025-07-11",
      "open": "45.00",
      "high": "45.41",
      "low": "44.77",
      "close": "44.86",
      "volume": "2063673"
    },
    {
      "date": "2025-07-14",
      "open": "44.79",
      "high": "45.90",
      "low": "44.6208",
      "close": "45.58",
      "volume": "1776248"
    },
    {
      "date": "2025-07-15",
      "open": "45.59",
      "high": "45.8458",
      "low": "44.03",
      "close": "44.06",
      "volume": "1959805"
    },
    {
      "date": "2025-07-16",
      "open": "44.21",
      "high": "44.85",
      "low": "44.17",
      "close": "44.81",
      "volume": "1615435"
    },
    {
      "date": "2025-07-17",
      "open": "44.64",
      "high": "45.52",
      "low": "44.64",
      "close": "44.87",
      "volume": "2249301"
    },
    {
      "date": "2025-07-18",
      "open": "45.135",
      "high": "45.135",
      "low": "44.07",
      "close": "44.47",
      "volume": "1772592"
    },
    {
      "date": "2025-07-21",
      "open": "44.50",
      "high": "44.91",
      "low": "44.165",
      "close": "44.26",
      "volume": "1796792"
    },
    {
      "date": "2025-07-22",
      "open": "44.29",
      "high": "44.84",
      "low": "43.86",
      "close": "44.47",
      "volume": "2286071"
    },
    {
      "date": "2025-07-23",
      "open": "44.47",
      "high": "45.50",
      "low": "44.235",
      "close": "45.40",
      "volume": "2353566"
    },
    {
      "date": "2025-07-24",
      "open": "45.29",
      "high": "45.75",
      "low": "44.7132",
      "close": "44.79",
      "volume": "2191634"
    },
    {
      "date": "2025-07-25",
      "open": "45.21",
      "high": "45.72",
      "low": "44.83",
      "close": "45.60",
      "volume": "3573033"
    },
    {
      "date": "2025-07-28",
      "open": "45.75",
      "high": "46.43",
      "low": "44.14",
      "close": "44.39",
      "volume": "6615575"
    },
    {
      "date": "2025-07-29",
      "open": "38.26",
      "high": "38.50",
      "low": "36.8125",
      "close": "36.94",
      "volume": "15744270"
    },
    {
      "date": "2025-07-30",
      "open": "37.135",
      "high": "37.98",
      "low": "36.85",
      "close": "36.855",
      "volume": "5148126"
    },
    {
      "date": "2025-07-31",
      "open": "36.69",
      "high": "37.67",
      "low": "36.12",
      "close": "36.22",
      "volume": "4879466"
    },
    {
      "date": "2025-08-01",
      "open": "36.22",
      "high": "38.09",
      "low": "35.8801",
      "close": "37.26",
      "volume": "5806770"
    },
    {
      "date": "2025-08-04",
      "open": "37.405",
      "high": "37.58",
      "low": "36.45",
      "close": "36.81",
      "volume": "4383181"
    },
    {
      "date": "2025-08-05",
      "open": "36.47",
      "high": "37.58",
      "low": "36.37",
      "close": "37.46",
      "volume": "3806842"
    },
    {
      "date": "2025-08-06",
      "open": "37.24",
      "high": "37.74",
      "low": "36.80",
      "close": "37.71",
      "volume": "2718760"
    },
    {
      "date": "2025-08-07",
      "open": "37.76",
      "high": "37.81",
      "low": "37.1596",
      "close": "37.39",
      "volume": "2654931"
    },
    {
      "date": "2025-08-08",
      "open": "37.14",
      "high": "37.91",
      "low": "37.10",
      "close": "37.72",
      "volume": "1906499"
    },
    {
      "date": "2025-08-11",
      "open": "37.60",
      "high": "38.12",
      "low": "37.265",
      "close": "37.41",
      "volume": "2117167"
    },
    {
      "date": "2025-08-12",
      "open": "37.52",
      "high": "37.98",
      "low": "37.01",
      "close": "37.95",
      "volume": "4284673"
    },
    {
      "date": "2025-08-13",
      "open": "38.04",
      "high": "38.78",
      "low": "37.83",
      "close": "38.49",
      "volume": "2539028"
    },
    {
      "date": "2025-08-14",
      "open": "38.06",
      "high": "38.745",
      "low": "38.00",
      "close": "38.47",
      "volume": "2181241"
    },
    {
      "date": "2025-08-15",
      "open": "38.59",
      "high": "38.78",
      "low": "37.965",
      "close": "38.31",
      "volume": "2370594"
    },
    {
      "date": "2025-08-18",
      "open": "38.02",
      "high": "38.645",
      "low": "37.67",
      "close": "37.76",
      "volume": "2228986"
    },
    {
      "date": "2025-08-19",
      "open": "37.79",
      "high": "38.20",
      "low": "37.51",
      "close": "37.52",
      "volume": "1899007"
    },
    {
      "date": "2025-08-20",
      "open": "37.51",
      "high": "38.0495",
      "low": "37.40",
      "close": "37.86",
      "volume": "1610224"
    },
    {
      "date": "2025-08-21",
      "open": "37.82",
      "high": "38.77",
      "low": "37.635",
      "close": "38.71",
      "volume": "2428828"
    },
    {
      "date": "2025-08-22",
      "open": "38.74",
      "high": "38.85",
      "low": "38.3092",
      "close": "38.63",
      "volume": "1509940"
    },
    {
      "date": "2025-08-25",
      "open": "38.55",
      "high": "38.60",
      "low": "37.71",
      "close": "37.90",
      "volume": "1548876"
    },
    {
      "date": "2025-08-26",
      "open": "38.09",
      "high": "38.42",
      "low": "38.00",
      "close": "38.34",
      "volume": "2525761"
    },
    {
      "date": "2025-08-27",
      "open": "38.29",
      "high": "38.95",
      "low": "38.2014",
      "close": "38.51",
      "volume": "2505355"
    },
    {
      "date": "2025-08-28",
      "open": "38.42",
      "high": "38.565",
      "low": "37.63",
      "close": "37.90",
      "volume": "2245164"
    },
    {
      "date": "2025-08-29",
      "open": "37.78",
      "high": "38.00",
      "low": "37.25",
      "close": "37.42",
      "volume": "2590286"
    },
    {
      "date": "2025-09-02",
      "open": "37.25",
      "high": "37.87",
      "low": "36.231",
      "close": "37.18",
      "volume": "4089846"
    },
    {
      "date": "2025-09-03",
      "open": "37.10",
      "high": "37.60",
      "low": "36.67",
      "close": "36.96",
      "volume": "2799775"
    },
    {
      "date": "2025-09-04",
      "open": "37.06",
      "high": "37.67",
      "low": "36.775",
      "close": "37.38",
      "volume": "2272585"
    },
    {
      "date": "2025-09-05",
      "open": "37.51",
      "high": "37.93",
      "low": "37.215",
      "close": "37.88",
      "volume": "2524556"
    },
    {
      "date": "2025-09-08",
      "open": "37.75",
      "high": "37.755",
      "low": "37.16",
      "close": "37.69",
      "volume": "1884450"
    },
    {
      "date": "2025-09-09",
      "open": "37.71",
      "high": "38.38",
      "low": "36.785",
      "close": "38.28",
      "volume": "1807310"
    },
    {
      "date": "2025-09-10",
      "open": "38.28",
      "high": "38.50",
      "low": "37.57",
      "close": "37.70",
      "volume": "2550782"
    },
    {
      "date": "2025-09-11",
      "open": "37.78",
      "high": "39.09",
      "low": "37.57",
      "close": "39.07",
      "volume": "2620548"
    },
    {
      "date": "2025-09-12",
      "open": "38.73",
      "high": "39.27",
      "low": "38.59",
      "close": "39.15",
      "volume": "2475746"
    },
    {
      "date": "2025-09-15",
      "open": "39.12",
      "high": "39.17",
      "low": "38.365",
      "close": "39.01",
      "volume": "2333921"
    },
    {
      "date": "2025-09-16",
      "open": "39.09",
      "high": "39.57",
      "low": "38.61",
      "close": "39.14",
      "volume": "1718511"
    },
    {
      "date": "2025-09-17",
      "open": "39.66",
      "high": "40.78",
      "low": "39.32",
      "close": "40.44",
      "volume": "2664210"
    },
    {
      "date": "2025-09-18",
      "open": "40.54",
      "high": "40.59",
      "low": "39.9043",
      "close": "40.45",
      "volume": "2750619"
    },
    {
      "date": "2025-09-19",
      "open": "40.24",
      "high": "40.5487",
      "low": "39.87",
      "close": "40.10",
      "volume": "7751559"
    },
    {
      "date": "2025-09-22",
      "open": "40.00",
      "high": "40.66",
      "low": "39.55",
      "close": "39.58",
      "volume": "2062452"
    },
    {
      "date": "2025-09-23",
      "open": "39.59",
      "high": "39.9604",
      "low": "39.47",
      "close": "39.81",
      "volume": "1460301"
    },
    {
      "date": "2025-09-24",
      "open": "39.70",
      "high": "39.99",
      "low": "38.56",
      "close": "38.91",
      "volume": "2014263"
    },
    {
      "date": "2025-09-25",
      "open": "38.83",
      "high": "38.91",
      "low": "38.35",
      "close": "38.69",
      "volume": "1770572"
    },
    {
      "date": "2025-09-26",
      "open": "38.73",
      "high": "39.24",
      "low": "38.57",
      "close": "39.04",
      "volume": "1638603"
    },
    {
      "date": "2025-09-29",
      "open": "39.17",
      "high": "40.60",
      "low": "39.00",
      "close": "40.57",
      "volume": "2533580"
    },
    {
      "date": "2025-09-30",
      "open": "40.47",
      "high": "41.60",
      "low": "40.35",
      "close": "41.30",
      "volume": "2171413"
    },
    {
      "date": "2025-10-01",
      "open": "41.30",
      "high": "41.78",
      "low": "40.86",
      "close": "41.20",
      "volume": "2528836"
    },
    {
      "date": "2025-10-02",
      "open": "41.23",
      "high": "41.40",
      "low": "40.4401",
      "close": "41.35",
      "volume": "1876512"
    },
    {
      "date": "2025-10-03",
      "open": "41.44",
      "high": "41.45",
      "low": "40.05",
      "close": "40.09",
      "volume": "2211802"
    },
    {
      "date": "2025-10-06",
      "open": "40.29",
      "high": "40.43",
      "low": "39.68",
      "close": "40.01",
      "volume": "1905651"
    },
    {
      "date": "2025-10-07",
      "open": "40.15",
      "high": "40.20",
      "low": "38.98",
      "close": "39.63",
      "volume": "2064144"
    },
    {
      "date": "2025-10-08",
      "open": "39.42",
      "high": "39.48",
      "low": "38.59",
      "close": "38.64",
      "volume": "3129379"
    },
    {
      "date": "2025-10-09",
      "open": "38.91",
      "high": "39.09",
      "low": "38.27",
      "close": "38.57",
      "volume": "1680561"
    },
    {
      "date": "2025-10-10",
      "open": "38.67",
      "high": "38.7078",
      "low": "37.71",
      "close": "38.15",
      "volume": "2933242"
    },
    {
      "date": "2025-10-13",
      "open": "38.36",
      "high": "38.79",
      "low": "37.52",
      "close": "38.44",
      "volume": "2227094"
    },
    {
      "date": "2025-10-14",
      "open": "38.46",
      "high": "39.895",
      "low": "38.18",
      "close": "39.51",
      "volume": "3135220"
    },
    {
      "date": "2025-10-15",
      "open": "39.53",
      "high": "40.54",
      "low": "39.46",
      "close": "40.03",
      "volume": "1887599"
    },
    {
      "date": "2025-10-16",
      "open": "39.99",
      "high": "40.05",
      "low": "39.06",
      "close": "39.21",
      "volume": "1907487"
    },
    {
      "date": "2025-10-17",
      "open": "39.33",
      "high": "39.595",
      "low": "38.615",
      "close": "39.25",
      "volume": "2188516"
    },
    {
      "date": "2025-10-20",
      "open": "35.55",
      "high": "36.17",
      "low": "33.755",
      "close": "34.54",
      "volume": "9439327"
    },
    {
      "date": "2025-10-21",
      "open": "35.05",
      "high": "36.13",
      "low": "34.63",
      "close": "36.13",
      "volume": "5647095"
    },
    {
      "date": "2025-10-22",
      "open": "36.02",
      "high": "36.45",
      "low": "35.44",
      "close": "36.08",
      "volume": "3102619"
    },
    {
      "date": "2025-10-23",
      "open": "36.27",
      "high": "38.33",
      "low": "36.08",
      "close": "38.05",
      "volume": "3861093"
    },
    {
      "date": "2025-10-24",
      "open": "38.00",
      "high": "39.145",
      "low": "37.82",
      "close": "38.72",
      "volume": "2429262"
    },
    {
      "date": "2025-10-27",
      "open": "39.04",
      "high": "40.02",
      "low": "38.91",
      "close": "39.99",
      "volume": "2268154"
    },
    {
      "date": "2025-10-28",
      "open": "40.01",
      "high": "40.625",
      "low": "39.45",
      "close": "40.075",
      "volume": "2012002"
    },
    {
      "date": "2025-10-29",
      "open": "40.01",
      "high": "40.245",
      "low": "39.38",
      "close": "39.43",
      "volume": "1892481"
    },
    {
      "date": "2025-10-30",
      "open": "39.48",
      "high": "39.755",
      "low": "38.92",
      "close": "38.94",
      "volume": "2209899"
    },
    {
      "date": "2025-10-31",
      "open": "38.62",
      "high": "38.96",
      "low": "38.25",
      "close": "38.67",
      "volume": "2112391"
    },
    {
      "date": "2025-11-03",
      "open": "37.55",
      "high": "38.41",
      "low": "36.00",
      "close": "38.06",
      "volume": "4529011"
    },
    {
      "date": "2025-11-04",
      "open": "37.81",
      "high": "38.90",
      "low": "37.5819",
      "close": "37.90",
      "volume": "3474902"
    },
    {
      "date": "2025-11-05",
      "open": "40.00",
      "high": "41.545",
      "low": "38.19",
      "close": "40.37",
      "volume": "4959797"
    },
    {
      "date": "2025-11-06",
      "open": "40.05",
      "high": "41.2125",
      "low": "40.05",
      "close": "40.80",
      "volume": "2936557"
    },
    {
      "date": "2025-11-07",
      "open": "40.63",
      "high": "40.83",
      "low": "39.93",
      "close": "40.81",
      "volume": "2321902"
    },
    {
      "date": "2025-11-10",
      "open": "41.03",
      "high": "41.54",
      "low": "39.83",
      "close": "41.41",
      "volume": "2627033"
    },
    {
      "date": "2025-11-11",
      "open": "41.445",
      "high": "43.22",
      "low": "41.445",
      "close": "42.975",
      "volume": "2860572"
    },
    {
      "date": "2025-11-12",
      "open": "42.98",
      "high": "43.68",
      "low": "42.615",
      "close": "43.59",
      "volume": "2440423"
    },
    {
      "date": "2025-11-13",
      "open": "43.09",
      "high": "43.72",
      "low": "42.18",
      "close": "42.35",
      "volume": "3087254"
    },
    {
      "date": "2025-11-14",
      "open": "41.93",
      "high": "42.59",
      "low": "41.23",
      "close": "41.65",
      "volume": "2571943"
    },
    {
      "date": "2025-11-17",
      "open": "41.58",
      "high": "43.16",
      "low": "41.58",
      "close": "42.42",
      "volume": "2336473"
    },
    {
      "date": "2025-11-18",
      "open": "41.76",
      "high": "42.735",
      "low": "41.76",
      "close": "42.65",
      "volume": "2036289"
    },
    {
      "date": "2025-11-19",
      "open": "42.95",
      "high": "42.99",
      "low": "41.65",
      "close": "42.14",
      "volume": "2195362"
    },
    {
      "date": "2025-11-20",
      "open": "42.32",
      "high": "42.50",
      "low": "41.69",
      "close": "41.78",
      "volume": "2318621"
    },
    {
      "date": "2025-11-21",
      "open": "42.08",
      "high": "42.86",
      "low": "41.82",
      "close": "42.51",
      "volume": "2811344"
    },
    {
      "date": "2025-11-24",
      "open": "42.31",
      "high": "42.9999",
      "low": "42.15",
      "close": "42.25",
      "volume": "4519047"
    },
    {
      "date": "2025-11-25",
      "open": "42.50",
      "high": "43.59",
      "low": "42.251",
      "close": "43.13",
      "volume": "2885593"
    },
    {
      "date": "2025-11-26",
      "open": "43.03",
      "high": "44.435",
      "low": "42.96",
      "close": "44.21",
      "volume": "2086428"
    },
    {
      "date": "2025-11-28",
      "open": "44.91",
      "high": "44.91",
      "low": "44.09",
      "close": "44.17",
      "volume": "1528537"
    },
    {
      "date": "2025-12-01",
      "open": "43.845",
      "high": "44.11",
      "low": "43.33",
      "close": "43.43",
      "volume": "2477601"
    },
    {
      "date": "2025-12-02",
      "open": "43.77",
      "high": "43.975",
      "low": "43.00",
      "close": "43.44",
      "volume": "2244956"
    },
    {
      "date": "2025-12-03",
      "open": "43.57",
      "high": "44.48",
      "low": "43.47",
      "close": "44.01",
      "volume": "2729381"
    },
    {
      "date": "2025-12-04",
      "open": "43.97",
      "high": "44.79",
      "low": "43.95",
      "close": "44.37",
      "volume": "2055158"
    },
    {
      "date": "2025-12-05",
      "open": "44.20",
      "high": "44.59",
      "low": "43.85",
      "close": "44.36",
      "volume": "2193734"
    },
    {
      "date": "2025-12-08",
      "open": "44.50",
      "high": "44.59",
      "low": "41.88",
      "close": "42.17",
      "volume": "3667225"
    },
    {
      "date": "2025-12-09",
      "open": "42.17",
      "high": "42.73",
      "low": "41.52",
      "close": "41.87",
      "volume": "2890361"
    },
    {
      "date": "2025-12-10",
      "open": "42.05",
      "high": "42.36",
      "low": "41.03",
      "close": "41.07",
      "volume": "3239688"
    },
    {
      "date": "2025-12-11",
      "open": "41.28",
      "high": "41.79",
      "low": "40.81",
      "close": "41.39",
      "volume": "2794345"
    },
    {
      "date": "2025-12-12",
      "open": "41.66",
      "high": "41.79",
      "low": "40.66",
      "close": "40.88",
      "volume": "2569223"
    },
    {
      "date": "2025-12-15",
      "open": "41.41",
      "high": "42.09",
      "low": "41.19",
      "close": "41.38",
      "volume": "3070235"
    },
    {
      "date": "2025-12-16",
      "open": "41.13",
      "high": "41.77",
      "low": "40.83",
      "close": "41.60",
      "volume": "2213013"
    },
    {
      "date": "2025-12-17",
      "open": "41.66",
      "high": "42.035",
      "low": "41.555",
      "close": "42.00",
      "volume": "2117143"
    },
    {
      "date": "2025-12-18",
      "open": "41.96",
      "high": "43.11",
      "low": "41.94",
      "close": "42.57",
      "volume": "2220388"
    },
    {
      "date": "2025-12-19",
      "open": "42.76",
      "high": "44.55",
      "low": "42.67",
      "close": "44.30",
      "volume": "5242441"
    },
    {
      "date": "2025-12-22",
      "open": "44.25",
      "high": "46.245",
      "low": "44.10",
      "close": "46.19",
      "volume": "3017805"
    },
    {
      "date": "2025-12-23",
      "open": "46.76",
      "high": "47.24",
      "low": "45.955",
      "close": "46.61",
      "volume": "3055567"
    },
    {
      "date": "2025-12-24",
      "open": "46.80",
      "high": "46.9999",
      "low": "46.32",
      "close": "46.51",
      "volume": "1079632"
    },
    {
      "date": "2025-12-26",
      "open": "46.56",
      "high": "46.94",
      "low": "45.96",
      "close": "46.24",
      "volume": "1537799"
    },
    {
      "date": "2025-12-29",
      "open": "45.95",
      "high": "46.29",
      "low": "45.30",
      "close": "45.37",
      "volume": "1825287"
    },
    {
      "date": "2025-12-30",
      "open": "45.19",
      "high": "45.41",
      "low": "44.015",
      "close": "44.04",
      "volume": "1814234"
    },
    {
      "date": "2025-12-31",
      "open": "43.94",
      "high": "44.22",
      "low": "43.5007",
      "close": "43.83",
      "volume": "1757099"
    },
    {
      "date": "2026-01-02",
      "open": "43.52",
      "high": "43.725",
      "low": "43.00",
      "close": "43.58",
      "volume": "2489480"
    },
    {
      "date": "2026-01-05",
      "open": "42.91",
      "high": "43.46",
      "low": "41.93",
      "close": "42.40",
      "volume": "2916780"
    },
    {
      "date": "2026-01-06",
      "open": "42.17",
      "high": "43.93",
      "low": "42.17",
      "close": "43.68",
      "volume": "2381784"
    },
    {
      "date": "2026-01-07",
      "open": "44.25",
      "high": "46.31",
      "low": "44.035",
      "close": "46.19",
      "volume": "2543909"
    },
    {
      "date": "2026-01-08",
      "open": "45.37",
      "high": "45.84",
      "low": "43.28",
      "close": "44.15",
      "volume": "2728794"
    },
    {
      "date": "2026-01-09",
      "open": "44.28",
      "high": "45.42",
      "low": "43.875",
      "close": "44.04",
      "volume": "2830916"
    },
    {
      "date": "2026-01-12",
      "open": "42.59",
      "high": "45.06",
      "low": "42.05",
      "close": "44.06",
      "volume": "4143134"
    },
    {
      "date": "2026-01-13",
      "open": "44.06",
      "high": "45.05",
      "low": "43.735",
      "close": "44.08",
      "volume": "2082466"
    },
    {
      "date": "2026-01-14",
      "open": "44.28",
      "high": "45.335",
      "low": "44.02",
      "close": "45.23",
      "volume": "1722698"
    },
    {
      "date": "2026-01-15",
      "open": "45.52",
      "high": "45.77",
      "low": "45.14",
      "close": "45.44",
      "volume": "2268764"
    },
    {
      "date": "2026-01-16",
      "open": "45.44",
      "high": "45.52",
      "low": "43.5364",
      "close": "43.96",
      "volume": "2898708"
    },
    {
      "date": "2026-01-20",
      "open": "43.14",
      "high": "44.28",
      "low": "43.00",
      "close": "43.78",
      "volume": "1662807"
    },
    {
      "date": "2026-01-21",
      "open": "43.72",
      "high": "45.4082",
      "low": "43.705",
      "close": "44.81",
      "volume": "2007910"
    },
    {
      "date": "2026-01-22",
      "open": "45.00",
      "high": "45.04",
      "low": "44.10",
      "close": "44.50",
      "volume": "2202271"
    },
    {
      "date": "2026-01-23",
      "open": "44.64",
      "high": "45.365",
      "low": "44.12",
      "close": "44.27",
      "volume": "2117508"
    },
    {
      "date": "2026-01-26",
      "open": "44.47",
      "high": "44.975",
      "low": "43.53",
      "close": "43.61",
      "volume": "2263635"
    },
    {
      "date": "2026-01-27",
      "open": "43.80",
      "high": "44.85",
      "low": "43.23",
      "close": "43.74",
      "volume": "1925104"
    },
    {
      "date": "2026-01-28",
      "open": "43.52",
      "high": "43.61",
      "low": "42.32",
      "close": "42.66",
      "volume": "2330455"
    },
    {
      "date": "2026-01-29",
      "open": "42.63",
      "high": "43.29",
      "low": "41.90",
      "close": "42.28",
      "volume": "3116307"
    },
    {
      "date": "2026-01-30",
      "open": "42.18",
      "high": "42.50",
      "low": "40.76",
      "close": "41.36",
      "volume": "3436238"
    },
    {
      "date": "2026-02-02",
      "open": "42.01",
      "high": "42.83",
      "low": "40.54",
      "close": "42.81",
      "volume": "4146633"
    },
    {
      "date": "2026-02-03",
      "open": "42.51",
      "high": "43.54",
      "low": "42.28",
      "close": "42.59",
      "volume": "2393866"
    },
    {
      "date": "2026-02-04",
      "open": "42.79",
      "high": "43.41",
      "low": "42.22",
      "close": "42.65",
      "volume": "2608857"
    },
    {
      "date": "2026-02-05",
      "open": "42.70",
      "high": "43.70",
      "low": "42.17",
      "close": "42.37",
      "volume": "2381532"
    },
    {
      "date": "2026-02-06",
      "open": "42.86",
      "high": "44.20",
      "low": "42.75",
      "close": "43.90",
      "volume": "3364665"
    },
    {
      "date": "2026-02-09",
      "open": "43.94",
      "high": "44.15",
      "low": "43.45",
      "close": "43.95",
      "volume": "2184561"
    },
    {
      "date": "2026-02-10",
      "open": "43.97",
      "high": "44.28",
      "low": "42.93",
      "close": "42.98",
      "volume": "3252470"
    },
    {
      "date": "2026-02-11",
      "open": "43.46",
      "high": "43.825",
      "low": "40.92",
      "close": "42.94",
      "volume": "3954289"
    },
    {
      "date": "2026-02-12",
      "open": "42.83",
      "high": "43.515",
      "low": "42.35",
      "close": "42.70",
      "volume": "2556519"
    },
    {
      "date": "2026-02-13",
      "open": "42.89",
      "high": "44.05",
      "low": "42.725",
      "close": "43.92",
      "volume": "2055214"
    },
    {
      "date": "2026-02-17",
      "open": "43.96",
      "high": "44.67",
      "low": "43.50",
      "close": "44.08",
      "volume": "2977786"
    },
    {
      "date": "2026-02-18",
      "open": "44.00",
      "high": "44.64",
      "low": "43.20",
      "close": "44.47",
      "volume": "3268049"
    },
    {
      "date": "2026-02-19",
      "open": "44.15",
      "high": "44.65",
      "low": "43.75",
      "close": "44.16",
      "volume": "2766159"
    },
    {
      "date": "2026-02-20",
      "open": "44.03",
      "high": "44.29",
      "low": "43.445",
      "close": "43.63",
      "volume": "1959230"
    },
    {
      "date": "2026-02-23",
      "open": "43.50",
      "high": "44.49",
      "low": "43.445",
      "close": "44.01",
      "volume": "2362405"
    },
    {
      "date": "2026-02-24",
      "open": "43.91",
      "high": "45.275",
      "low": "43.53",
      "close": "45.14",
      "volume": "2877956"
    },
    {
      "date": "2026-02-25",
      "open": "45.60",
      "high": "45.87",
      "low": "44.74",
      "close": "44.75",
      "volume": "2255438"
    },
    {
      "date": "2026-02-26",
      "open": "44.91",
      "high": "45.01",
      "low": "44.12",
      "close": "44.28",
      "volume": "2714013"
    },
    {
      "date": "2026-02-27",
      "open": "43.96",
      "high": "44.88",
      "low": "43.51",
      "close": "44.06",
      "volume": "4840200"
    },
    {
      "date": "2026-03-02",
      "open": "42.00",
      "high": "43.25",
      "low": "39.71",
      "close": "41.03",
      "volume": "7825813"
    },
    {
      "date": "2026-03-03",
      "open": "40.55",
      "high": "41.20",
      "low": "40.20",
      "close": "40.74",
      "volume": "3472103"
    },
    {
      "date": "2026-03-04",
      "open": "41.06",
      "high": "41.83",
      "low": "40.69",
      "close": "41.69",
      "volume": "4254229"
    },
    {
      "date": "2026-03-05",
      "open": "41.25",
      "high": "41.35",
      "low": "40.4801",
      "close": "41.28",
      "volume": "3438778"
    },
    {
      "date": "2026-03-06",
      "open": "40.54",
      "high": "41.62",
      "low": "40.24",
      "close": "41.545",
      "volume": "2713250"
    },
    {
      "date": "2026-03-09",
      "open": "41.01",
      "high": "42.4651",
      "low": "40.68",
      "close": "42.37",
      "volume": "3167107"
    },
    {
      "date": "2026-03-10",
      "open": "42.50",
      "high": "42.665",
      "low": "41.16",
      "close": "41.29",
      "volume": "4073360"
    },
    {
      "date": "2026-03-11",
      "open": "41.17",
      "high": "41.83",
      "low": "41.07",
      "close": "41.75",
      "volume": "2280589"
    },
    {
      "date": "2026-03-12",
      "open": "41.57",
      "high": "41.57",
      "low": "40.515",
      "close": "41.17",
      "volume": "2785208"
    },
    {
      "date": "2026-03-13",
      "open": "41.665",
      "high": "41.745",
      "low": "40.55",
      "close": "41.24",
      "volume": "2235713"
    },
    {
      "date": "2026-03-16",
      "open": "41.60",
      "high": "41.635",
      "low": "40.97",
      "close": "41.07",
      "volume": "2258906"
    },
    {
      "date": "2026-03-17",
      "open": "41.36",
      "high": "42.13",
      "low": "41.24",
      "close": "41.83",
      "volume": "2379435"
    },
    {
      "date": "2026-03-18",
      "open": "41.52",
      "high": "41.88",
      "low": "41.02",
      "close": "41.26",
      "volume": "2220800"
    },
    {
      "date": "2026-03-19",
      "open": "40.94",
      "high": "41.62",
      "low": "40.90",
      "close": "41.26",
      "volume": "2095346"
    },
    {
      "date": "2026-03-20",
      "open": "41.10",
      "high": "41.72",
      "low": "40.90",
      "close": "41.27",
      "volume": "6698464"
    },
    {
      "date": "2026-03-23",
      "open": "41.80",
      "high": "42.20",
      "low": "41.39",
      "close": "41.41",
      "volume": "2614120"
    },
    {
      "date": "2026-03-24",
      "open": "41.16",
      "high": "41.8599",
      "low": "40.8375",
      "close": "41.57",
      "volume": "2540030"
    },
    {
      "date": "2026-03-25",
      "open": "42.00",
      "high": "43.48",
      "low": "41.8681",
      "close": "42.785",
      "volume": "1832270"
    },
    {
      "date": "2026-03-26",
      "open": "42.61",
      "high": "43.205",
      "low": "42.33",
      "close": "42.36",
      "volume": "1703349"
    },
    {
      "date": "2026-03-27",
      "open": "42.36",
      "high": "42.70",
      "low": "41.49",
      "close": "41.53",
      "volume": "1762621"
    },
    {
      "date": "2026-03-30",
      "open": "41.82",
      "high": "42.245",
      "low": "41.57",
      "close": "41.95",
      "volume": "2103865"
    },
    {
      "date": "2026-03-31",
      "open": "42.61",
      "high": "43.165",
      "low": "42.42",
      "close": "42.89",
      "volume": "1926966"
    },
    {
      "date": "2026-04-01",
      "open": "43.04",
      "high": "44.1852",
      "low": "42.5001",
      "close": "44.04",
      "volume": "1872071"
    },
    {
      "date": "2026-04-02",
      "open": "43.74",
      "high": "43.91",
      "low": "43.32",
      "close": "43.88",
      "volume": "1664733"
    },
    {
      "date": "2026-04-06",
      "open": "43.65",
      "high": "44.16",
      "low": "43.545",
      "close": "43.98",
      "volume": "1723204"
    },
    {
      "date": "2026-04-07",
      "open": "43.95",
      "high": "44.45",
      "low": "43.75",
      "close": "43.99",
      "volume": "2386716"
    },
    {
      "date": "2026-04-08",
      "open": "44.60",
      "high": "44.7199",
      "low": "43.92",
      "close": "44.20",
      "volume": "2629277"
    },
    {
      "date": "2026-04-09",
      "open": "44.00",
      "high": "45.5575",
      "low": "43.82",
      "close": "45.41",
      "volume": "1813072"
    },
    {
      "date": "2026-04-10",
      "open": "45.45",
      "high": "45.45",
      "low": "43.905",
      "close": "44.27",
      "volume": "2945426"
    },
    {
      "date": "2026-04-13",
      "open": "44.09",
      "high": "45.00",
      "low": "43.75",
      "close": "44.96",
      "volume": "2224775"
    },
    {
      "date": "2026-04-14",
      "open": "45.15",
      "high": "46.028",
      "low": "45.01",
      "close": "45.86",
      "volume": "2533407"
    },
    {
      "date": "2026-04-15",
      "open": "45.95",
      "high": "46.10",
      "low": "44.00",
      "close": "44.28",
      "volume": "2187909"
    },
    {
      "date": "2026-04-16",
      "open": "44.13",
      "high": "44.69",
      "low": "43.97",
      "close": "44.38",
      "volume": "2069847"
    },
    {
      "date": "2026-04-17",
      "open": "45.00",
      "high": "45.4319",
      "low": "44.62",
      "close": "44.89",
      "volume": "2496161"
    },
    {
      "date": "2026-04-20",
      "open": "44.99",
      "high": "45.25",
      "low": "43.53",
      "close": "43.61",
      "volume": "2045500"
    },
    {
      "date": "2026-04-21",
      "open": "44.18",
      "high": "46.00",
      "low": "44.125",
      "close": "45.89",
      "volume": "3498103"
    },
    {
      "date": "2026-04-22",
      "open": "46.33",
      "high": "47.47",
      "low": "45.72",
      "close": "46.85",
      "volume": "3533587"
    },
    {
      "date": "2026-04-23",
      "open": "46.70",
      "high": "47.27",
      "low": "45.68",
      "close": "46.05",
      "volume": "2418074"
    },
    {
      "date": "2026-04-24",
      "open": "46.29",
      "high": "46.65",
      "low": "44.54",
      "close": "44.94",
      "volume": "2342964"
    },
    {
      "date": "2026-04-27",
      "open": "44.89",
      "high": "45.82",
      "low": "44.61",
      "close": "44.65",
      "volume": "2103801"
    },
    {
      "date": "2026-04-28",
      "open": "44.72",
      "high": "45.54",
      "low": "44.72",
      "close": "44.93",
      "volume": "1984935"
    },
    {
      "date": "2026-04-29",
      "open": "44.58",
      "high": "45.185",
      "low": "44.10",
      "close": "44.69",
      "volume": "1857471"
    },
    {
      "date": "2026-04-30",
      "open": "45.06",
      "high": "45.415",
      "low": "44.23",
      "close": "44.46",
      "volume": "2153269"
    },
    {
      "date": "2026-05-01",
      "open": "44.00",
      "high": "44.30",
      "low": "43.50",
      "close": "43.68",
      "volume": "3955281"
    },
    {
      "date": "2026-05-04",
      "open": "43.51",
      "high": "44.32",
      "low": "43.50",
      "close": "44.17",
      "volume": "3144925"
    },
    {
      "date": "2026-05-05",
      "open": "44.45",
      "high": "45.21",
      "low": "44.13",
      "close": "44.42",
      "volume": "3563501"
    },
    {
      "date": "2026-05-06",
      "open": "47.68",
      "high": "48.92",
      "low": "45.21",
      "close": "48.70",
      "volume": "6340220"
    },
    {
      "date": "2026-05-07",
      "open": "48.45",
      "high": "48.70",
      "low": "45.65",
      "close": "46.21",
      "volume": "3519429"
    },
    {
      "date": "2026-05-08",
      "open": "46.59",
      "high": "48.17",
      "low": "46.46",
      "close": "48.16",
      "volume": "2179091"
    },
    {
      "date": "2026-05-11",
      "open": "48.258",
      "high": "50.475",
      "low": "48.20",
      "close": "49.71",
      "volume": "3831186"
    },
    {
      "date": "2026-05-12",
      "open": "50.00",
      "high": "50.00",
      "low": "48.82",
      "close": "49.46",
      "volume": "2766765"
    },
    {
      "date": "2026-05-13",
      "open": "49.82",
      "high": "51.48",
      "low": "49.615",
      "close": "51.29",
      "volume": "3241148"
    },
    {
      "date": "2026-05-14",
      "open": "51.49",
      "high": "51.63",
      "low": "50.275",
      "close": "51.10",
      "volume": "2420763"
    },
    {
      "date": "2026-05-15",
      "open": "51.09",
      "high": "51.305",
      "low": "49.59",
      "close": "50.13",
      "volume": "2069205"
    },
    {
      "date": "2026-05-18",
      "open": "50.32",
      "high": "50.53",
      "low": "49.44",
      "close": "49.84",
      "volume": "2596104"
    },
    {
      "date": "2026-05-19",
      "open": "49.47",
      "high": "49.70",
      "low": "48.21",
      "close": "48.67",
      "volume": "2843822"
    },
    {
      "date": "2026-05-20",
      "open": "49.00",
      "high": "50.20",
      "low": "48.88",
      "close": "49.90",
      "volume": "2414604"
    },
    {
      "date": "2026-05-21",
      "open": "49.43",
      "high": "50.00",
      "low": "49.01",
      "close": "49.65",
      "volume": "1487989"
    },
    {
      "date": "2026-05-22",
      "open": "49.75",
      "high": "50.33",
      "low": "49.51",
      "close": "50.15",
      "volume": "1543918"
    },
    {
      "date": "2026-05-26",
      "open": "50.55",
      "high": "50.71",
      "low": "49.51",
      "close": "49.98",
      "volume": "2104267"
    },
    {
      "date": "2026-05-27",
      "open": "50.37",
      "high": "50.89",
      "low": "49.86",
      "close": "50.03",
      "volume": "2434866"
    },
    {
      "date": "2026-05-28",
      "open": "50.04",
      "high": "52.96",
      "low": "50.00",
      "close": "51.45",
      "volume": "3572255"
    },
    {
      "date": "2026-05-29",
      "open": "51.41",
      "high": "51.72",
      "low": "50.42",
      "close": "50.48",
      "volume": "2951593"
    },
    {
      "date": "2026-06-01",
      "open": "50.87",
      "high": "50.935",
      "low": "49.70",
      "close": "50.28",
      "volume": "2447429"
    },
    {
      "date": "2026-06-02",
      "open": "50.28",
      "high": "50.435",
      "low": "48.40",
      "close": "48.54",
      "volume": "3037202"
    },
    {
      "date": "2026-06-03",
      "open": "48.62",
      "high": "51.63",
      "low": "48.1036",
      "close": "51.60",
      "volume": "2979299"
    },
    {
      "date": "2026-06-04",
      "open": "51.97",
      "high": "52.79",
      "low": "51.46",
      "close": "52.49",
      "volume": "2409781"
    },
    {
      "date": "2026-06-05",
      "open": "52.44",
      "high": "52.98",
      "low": "52.205",
      "close": "52.70",
      "volume": "2161997"
    },
    {
      "date": "2026-06-08",
      "open": "52.745",
      "high": "52.89",
      "low": "51.32",
      "close": "51.74",
      "volume": "1918462"
    },
    {
      "date": "2026-06-09",
      "open": "52.525",
      "high": "53.28",
      "low": "52.005",
      "close": "52.99",
      "volume": "1774751"
    },
    {
      "date": "2026-06-10",
      "open": "52.74",
      "high": "53.82",
      "low": "52.53",
      "close": "52.58",
      "volume": "3104622"
    },
    {
      "date": "2026-06-11",
      "open": "52.66",
      "high": "53.93",
      "low": "52.49",
      "close": "53.50",
      "volume": "1823879"
    },
    {
      "date": "2026-06-12",
      "open": "53.50",
      "high": "53.87",
      "low": "53.055",
      "close": "53.13",
      "volume": "1584587"
    },
    {
      "date": "2026-06-15",
      "open": "53.30",
      "high": "53.35",
      "low": "52.03",
      "close": "53.00",
      "volume": "2025466"
    },
    {
      "date": "2026-06-16",
      "open": "53.34",
      "high": "53.355",
      "low": "52.07",
      "close": "52.10",
      "volume": "1676459"
    },
    {
      "date": "2026-06-17",
      "open": "52.10",
      "high": "53.00",
      "low": "51.55",
      "close": "52.44",
      "volume": "2016149"
    },
    {
      "date": "2026-06-18",
      "open": "53.07",
      "high": "53.12",
      "low": "50.96",
      "close": "51.91",
      "volume": "6545171"
    },
    {
      "date": "2026-06-22",
      "open": "52.00",
      "high": "52.95",
      "low": "50.80",
      "close": "51.35",
      "volume": "3504387"
    },
    {
      "date": "2026-06-23",
      "open": "51.39",
      "high": "52.065",
      "low": "50.88",
      "close": "51.34",
      "volume": "2574378"
    },
    {
      "date": "2026-06-24",
      "open": "51.88",
      "high": "53.09",
      "low": "51.70",
      "close": "52.87",
      "volume": "2931626"
    },
    {
      "date": "2026-06-25",
      "open": "52.72",
      "high": "53.70",
      "low": "51.77",
      "close": "53.23",
      "volume": "2256253"
    },
    {
      "date": "2026-06-26",
      "open": "53.45",
      "high": "55.15",
      "low": "53.075",
      "close": "54.77",
      "volume": "6931468"
    },
    {
      "date": "2026-06-29",
      "open": "55.00",
      "high": "55.91",
      "low": "53.91",
      "close": "54.28",
      "volume": "2587750"
    },
    {
      "date": "2026-06-30",
      "open": "54.63",
      "high": "54.88",
      "low": "54.00",
      "close": "54.41",
      "volume": "2599397"
    },
    {
      "date": "2026-07-01",
      "open": "54.20",
      "high": "54.4712",
      "low": "53.2481",
      "close": "53.96",
      "volume": "1843248"
    },
    {
      "date": "2026-07-02",
      "open": "54.43",
      "high": "56.21",
      "low": "54.10",
      "close": "55.85",
      "volume": "2364108"
    },
    {
      "date": "2026-07-06",
      "open": "55.915",
      "high": "55.971",
      "low": "54.85",
      "close": "55.53",
      "volume": "3143396"
    },
    {
      "date": "2026-07-07",
      "open": "56.16",
      "high": "57.57",
      "low": "55.80",
      "close": "57.08",
      "volume": "3334609"
    },
    {
      "date": "2026-07-08",
      "open": "56.57",
      "high": "56.867",
      "low": "55.37",
      "close": "56.11",
      "volume": "1783224"
    },
    {
      "date": "2026-07-09",
      "open": "56.02",
      "high": "57.4199",
      "low": "56.02",
      "close": "57.10",
      "volume": "2511853"
    },
    {
      "date": "2026-07-10",
      "open": "57.19",
      "high": "57.27",
      "low": "55.665",
      "close": "56.50",
      "volume": "3219800"
    },
    {
      "date": "2026-07-13",
      "open": "56.24",
      "high": "56.465",
      "low": "55.08",
      "close": "56.04",
      "volume": "2844304"
    },
    {
      "date": "2026-07-14",
      "open": "55.75",
      "high": "56.03",
      "low": "55.10",
      "close": "55.77",
      "volume": "1799548"
    },
    {
      "date": "2026-07-15",
      "open": "55.32",
      "high": "55.925",
      "low": "54.3928",
      "close": "55.55",
      "volume": "1895909"
    },
    {
      "date": "2026-07-16",
      "open": "55.55",
      "high": "56.7499",
      "low": "55.29",
      "close": "55.68",
      "volume": "2031019"
    },
    {
      "date": "2026-07-17",
      "open": "55.00",
      "high": "56.10",
      "low": "54.7501",
      "close": "55.92",
      "volume": "2555561"
    },
    {
      "date": "2026-07-20",
      "open": "56.11",
      "high": "56.6899",
      "low": "55.50",
      "close": "55.53",
      "volume": "2381658"
    },
    {
      "date": "2026-07-21",
      "open": "55.66",
      "high": "56.44",
      "low": "55.05",
      "close": "56.12",
      "volume": "1820120"
    },
    {
      "date": "2026-07-22",
      "open": "56.00",
      "high": "56.06",
      "low": "54.93",
      "close": "54.98",
      "volume": "1656466"
    },
    {
      "date": "2026-07-23",
      "open": "54.58",
      "high": "55.71",
      "low": "54.20",
      "close": "55.65",
      "volume": "1659664"
    },
    {
      "date": "2026-07-24",
      "open": "56.07",
      "high": "56.34",
      "low": "55.11",
      "close": "55.37",
      "volume": "1838009"
    },
    {
      "date": "2026-07-27",
      "open": "55.81",
      "high": "56.735",
      "low": "55.69",
      "close": "55.81",
      "volume": "2316906"
    },
    {
      "date": "2026-07-28",
      "open": "56.40",
      "high": "56.855",
      "low": "55.33",
      "close": "56.51",
      "volume": "2489469"
    },
    {
      "date": "2026-07-29",
      "open": "56.45",
      "high": "56.585",
      "low": "55.14",
      "close": "55.33",
      "volume": "1882518"
    },
    {
      "date": "2026-07-30",
      "open": "54.90",
      "high": "56.11",
      "low": "54.61",
      "close": "55.97",
      "volume": "2486679"
    },
    {
      "date": "2026-07-31",
      "open": "55.755",
      "high": "56.18",
      "low": "52.79",
      "close": "53.03",
      "volume": "3025578"
    },
    {
      "date": "2026-08-03",
      "open": "53.065",
      "high": "55.15",
      "low": "52.32",
      "close": "55.06",
      "volume": "4301629"
    },
    {
      "date": "2026-08-04",
      "open": "55.06",
      "high": "56.47",
      "low": "54.26",
      "close": "56.00",
      "volume": "2729948"
    },
    {
      "date": "2026-08-05",
      "open": "56.27",
      "high": "56.9454",
      "low": "55.57",
      "close": "56.70",
      "volume": "4202047"
    }
  ]
}