{
  "source": "https://api.nasdaq.com/api/quote/GEN/historical",
  "symbol": "GEN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "23.89",
      "high": "24.23",
      "low": "23.82",
      "close": "23.99",
      "volume": "3229657"
    },
    {
      "date": "2021-08-09",
      "open": "23.99",
      "high": "24.285",
      "low": "23.79",
      "close": "23.89",
      "volume": "3438066"
    },
    {
      "date": "2021-08-10",
      "open": "24.00",
      "high": "24.34",
      "low": "23.81",
      "close": "24.15",
      "volume": "3521337"
    },
    {
      "date": "2021-08-11",
      "open": "25.56",
      "high": "26.58",
      "low": "25.50",
      "close": "26.25",
      "volume": "14530640"
    },
    {
      "date": "2021-08-12",
      "open": "25.96",
      "high": "26.725",
      "low": "25.9104",
      "close": "26.09",
      "volume": "9042249"
    },
    {
      "date": "2021-08-13",
      "open": "26.09",
      "high": "26.42",
      "low": "25.93",
      "close": "26.29",
      "volume": "4477666"
    },
    {
      "date": "2021-08-16",
      "open": "26.23",
      "high": "26.34",
      "low": "25.81",
      "close": "25.88",
      "volume": "4242502"
    },
    {
      "date": "2021-08-17",
      "open": "25.71",
      "high": "26.04",
      "low": "25.6037",
      "close": "25.96",
      "volume": "3647852"
    },
    {
      "date": "2021-08-18",
      "open": "25.80",
      "high": "25.89",
      "low": "25.64",
      "close": "25.71",
      "volume": "5129738"
    },
    {
      "date": "2021-08-19",
      "open": "25.70",
      "high": "26.025",
      "low": "25.52",
      "close": "25.83",
      "volume": "3569287"
    },
    {
      "date": "2021-08-20",
      "open": "25.62",
      "high": "25.84",
      "low": "25.51",
      "close": "25.75",
      "volume": "5771605"
    },
    {
      "date": "2021-08-23",
      "open": "25.64",
      "high": "26.168",
      "low": "25.64",
      "close": "25.97",
      "volume": "4675941"
    },
    {
      "date": "2021-08-24",
      "open": "25.968",
      "high": "26.495",
      "low": "25.87",
      "close": "26.45",
      "volume": "5417888"
    },
    {
      "date": "2021-08-25",
      "open": "26.77",
      "high": "26.96",
      "low": "26.33",
      "close": "26.70",
      "volume": "4466548"
    },
    {
      "date": "2021-08-26",
      "open": "26.64",
      "high": "27.00",
      "low": "26.51",
      "close": "26.71",
      "volume": "4059135"
    },
    {
      "date": "2021-08-27",
      "open": "26.81",
      "high": "26.845",
      "low": "26.43",
      "close": "26.78",
      "volume": "2772042"
    },
    {
      "date": "2021-08-30",
      "open": "26.87",
      "high": "26.89",
      "low": "26.61",
      "close": "26.79",
      "volume": "1909707"
    },
    {
      "date": "2021-08-31",
      "open": "26.88",
      "high": "26.915",
      "low": "26.48",
      "close": "26.56",
      "volume": "4953723"
    },
    {
      "date": "2021-09-01",
      "open": "26.65",
      "high": "26.81",
      "low": "26.31",
      "close": "26.75",
      "volume": "3209833"
    },
    {
      "date": "2021-09-02",
      "open": "26.72",
      "high": "27.16",
      "low": "26.58",
      "close": "27.15",
      "volume": "3928303"
    },
    {
      "date": "2021-09-03",
      "open": "27.10",
      "high": "27.46",
      "low": "27.01",
      "close": "27.28",
      "volume": "3247429"
    },
    {
      "date": "2021-09-07",
      "open": "27.29",
      "high": "27.35",
      "low": "26.89",
      "close": "27.12",
      "volume": "3795459"
    },
    {
      "date": "2021-09-08",
      "open": "27.04",
      "high": "27.52",
      "low": "26.93",
      "close": "27.42",
      "volume": "7503586"
    },
    {
      "date": "2021-09-09",
      "open": "27.52",
      "high": "28.26",
      "low": "27.25",
      "close": "27.38",
      "volume": "8071305"
    },
    {
      "date": "2021-09-10",
      "open": "27.38",
      "high": "27.47",
      "low": "27.10",
      "close": "27.26",
      "volume": "4531963"
    },
    {
      "date": "2021-09-13",
      "open": "27.46",
      "high": "27.46",
      "low": "26.51",
      "close": "26.61",
      "volume": "4394564"
    },
    {
      "date": "2021-09-14",
      "open": "26.62",
      "high": "26.68",
      "low": "26.09",
      "close": "26.18",
      "volume": "3650516"
    },
    {
      "date": "2021-09-15",
      "open": "26.21",
      "high": "26.335",
      "low": "26.04",
      "close": "26.25",
      "volume": "2883202"
    },
    {
      "date": "2021-09-16",
      "open": "26.11",
      "high": "26.299",
      "low": "25.88",
      "close": "25.92",
      "volume": "3185255"
    },
    {
      "date": "2021-09-17",
      "open": "25.79",
      "high": "25.95",
      "low": "25.64",
      "close": "25.69",
      "volume": "5336060"
    },
    {
      "date": "2021-09-20",
      "open": "25.35",
      "high": "25.84",
      "low": "25.02",
      "close": "25.23",
      "volume": "5551619"
    },
    {
      "date": "2021-09-21",
      "open": "25.39",
      "high": "25.48",
      "low": "24.955",
      "close": "24.98",
      "volume": "3177937"
    },
    {
      "date": "2021-09-22",
      "open": "25.00",
      "high": "25.24",
      "low": "24.75",
      "close": "24.94",
      "volume": "3068267"
    },
    {
      "date": "2021-09-23",
      "open": "24.95",
      "high": "25.805",
      "low": "24.90",
      "close": "25.75",
      "volume": "3964530"
    },
    {
      "date": "2021-09-24",
      "open": "25.50",
      "high": "25.90",
      "low": "25.40",
      "close": "25.82",
      "volume": "2830226"
    },
    {
      "date": "2021-09-27",
      "open": "25.76",
      "high": "25.93",
      "low": "25.485",
      "close": "25.81",
      "volume": "1912120"
    },
    {
      "date": "2021-09-28",
      "open": "25.75",
      "high": "25.875",
      "low": "25.51",
      "close": "25.64",
      "volume": "2153873"
    },
    {
      "date": "2021-09-29",
      "open": "25.69",
      "high": "25.89",
      "low": "25.41",
      "close": "25.55",
      "volume": "1773842"
    },
    {
      "date": "2021-09-30",
      "open": "25.63",
      "high": "25.67",
      "low": "25.24",
      "close": "25.30",
      "volume": "2768144"
    },
    {
      "date": "2021-10-01",
      "open": "25.47",
      "high": "25.76",
      "low": "25.22",
      "close": "25.56",
      "volume": "2203210"
    },
    {
      "date": "2021-10-04",
      "open": "25.46",
      "high": "25.47",
      "low": "24.795",
      "close": "25.04",
      "volume": "4119572"
    },
    {
      "date": "2021-10-05",
      "open": "25.08",
      "high": "25.425",
      "low": "24.95",
      "close": "25.25",
      "volume": "2914297"
    },
    {
      "date": "2021-10-06",
      "open": "25.14",
      "high": "25.32",
      "low": "24.90",
      "close": "25.25",
      "volume": "2162046"
    },
    {
      "date": "2021-10-07",
      "open": "25.43",
      "high": "25.75",
      "low": "25.41",
      "close": "25.73",
      "volume": "2152109"
    },
    {
      "date": "2021-10-08",
      "open": "25.81",
      "high": "25.95",
      "low": "25.605",
      "close": "25.67",
      "volume": "1906856"
    },
    {
      "date": "2021-10-11",
      "open": "25.76",
      "high": "26.04",
      "low": "25.57",
      "close": "25.59",
      "volume": "1881425"
    },
    {
      "date": "2021-10-12",
      "open": "25.77",
      "high": "25.77",
      "low": "25.22",
      "close": "25.38",
      "volume": "3268949"
    },
    {
      "date": "2021-10-13",
      "open": "25.34",
      "high": "25.60",
      "low": "25.06",
      "close": "25.08",
      "volume": "3907581"
    },
    {
      "date": "2021-10-14",
      "open": "25.35",
      "high": "25.5003",
      "low": "25.07",
      "close": "25.29",
      "volume": "2998075"
    },
    {
      "date": "2021-10-15",
      "open": "25.39",
      "high": "25.55",
      "low": "25.20",
      "close": "25.30",
      "volume": "2004154"
    },
    {
      "date": "2021-10-18",
      "open": "25.16",
      "high": "25.78",
      "low": "25.15",
      "close": "25.72",
      "volume": "2587703"
    },
    {
      "date": "2021-10-19",
      "open": "25.80",
      "high": "25.88",
      "low": "25.615",
      "close": "25.82",
      "volume": "1911488"
    },
    {
      "date": "2021-10-20",
      "open": "25.94",
      "high": "26.17",
      "low": "25.69",
      "close": "26.13",
      "volume": "1861983"
    },
    {
      "date": "2021-10-21",
      "open": "26.15",
      "high": "26.305",
      "low": "26.005",
      "close": "26.29",
      "volume": "1756087"
    },
    {
      "date": "2021-10-22",
      "open": "26.31",
      "high": "26.685",
      "low": "26.26",
      "close": "26.67",
      "volume": "2270050"
    },
    {
      "date": "2021-10-25",
      "open": "26.66",
      "high": "26.86",
      "low": "26.50",
      "close": "26.67",
      "volume": "2325715"
    },
    {
      "date": "2021-10-26",
      "open": "26.76",
      "high": "26.765",
      "low": "26.35",
      "close": "26.35",
      "volume": "2749202"
    },
    {
      "date": "2021-10-27",
      "open": "26.36",
      "high": "26.435",
      "low": "25.73",
      "close": "25.81",
      "volume": "2346861"
    },
    {
      "date": "2021-10-28",
      "open": "25.89",
      "high": "26.38",
      "low": "25.865",
      "close": "25.98",
      "volume": "2152992"
    },
    {
      "date": "2021-10-29",
      "open": "25.98",
      "high": "26.13",
      "low": "25.37",
      "close": "25.45",
      "volume": "2736483"
    },
    {
      "date": "2021-11-01",
      "open": "25.49",
      "high": "25.68",
      "low": "25.275",
      "close": "25.35",
      "volume": "2387065"
    },
    {
      "date": "2021-11-02",
      "open": "25.37",
      "high": "25.74",
      "low": "25.15",
      "close": "25.23",
      "volume": "2961718"
    },
    {
      "date": "2021-11-03",
      "open": "25.36",
      "high": "25.465",
      "low": "25.21",
      "close": "25.37",
      "volume": "2553707"
    },
    {
      "date": "2021-11-04",
      "open": "25.37",
      "high": "25.48",
      "low": "24.85",
      "close": "24.95",
      "volume": "3567807"
    },
    {
      "date": "2021-11-05",
      "open": "25.65",
      "high": "26.15",
      "low": "24.35",
      "close": "24.77",
      "volume": "7811454"
    },
    {
      "date": "2021-11-08",
      "open": "24.95",
      "high": "25.90",
      "low": "24.92",
      "close": "25.88",
      "volume": "6150554"
    },
    {
      "date": "2021-11-09",
      "open": "25.98",
      "high": "26.255",
      "low": "25.01",
      "close": "25.11",
      "volume": "4590129"
    },
    {
      "date": "2021-11-10",
      "open": "25.29",
      "high": "25.74",
      "low": "24.93",
      "close": "24.98",
      "volume": "6870891"
    },
    {
      "date": "2021-11-11",
      "open": "25.15",
      "high": "25.24",
      "low": "24.83",
      "close": "25.03",
      "volume": "4388208"
    },
    {
      "date": "2021-11-12",
      "open": "25.08",
      "high": "25.675",
      "low": "25.01",
      "close": "25.53",
      "volume": "4310376"
    },
    {
      "date": "2021-11-15",
      "open": "25.30",
      "high": "25.34",
      "low": "24.44",
      "close": "25.15",
      "volume": "12682130"
    },
    {
      "date": "2021-11-16",
      "open": "25.29",
      "high": "25.395",
      "low": "25.065",
      "close": "25.22",
      "volume": "7033046"
    },
    {
      "date": "2021-11-17",
      "open": "25.20",
      "high": "25.37",
      "low": "24.92",
      "close": "24.95",
      "volume": "4158215"
    },
    {
      "date": "2021-11-18",
      "open": "24.93",
      "high": "25.00",
      "low": "24.545",
      "close": "24.78",
      "volume": "6709557"
    },
    {
      "date": "2021-11-19",
      "open": "24.79",
      "high": "25.04",
      "low": "24.505",
      "close": "25.00",
      "volume": "3911081"
    },
    {
      "date": "2021-11-22",
      "open": "25.00",
      "high": "25.035",
      "low": "24.69",
      "close": "24.74",
      "volume": "3955172"
    },
    {
      "date": "2021-11-23",
      "open": "24.72",
      "high": "24.80",
      "low": "24.3699",
      "close": "24.75",
      "volume": "3547762"
    },
    {
      "date": "2021-11-24",
      "open": "24.80",
      "high": "25.31",
      "low": "24.72",
      "close": "25.20",
      "volume": "3317528"
    },
    {
      "date": "2021-11-26",
      "open": "24.89",
      "high": "25.255",
      "low": "24.82",
      "close": "24.99",
      "volume": "2808687"
    },
    {
      "date": "2021-11-29",
      "open": "25.30",
      "high": "25.515",
      "low": "24.97",
      "close": "25.31",
      "volume": "4090481"
    },
    {
      "date": "2021-11-30",
      "open": "25.28",
      "high": "25.42",
      "low": "24.70",
      "close": "24.85",
      "volume": "7712815"
    },
    {
      "date": "2021-12-01",
      "open": "25.18",
      "high": "25.18",
      "low": "23.81",
      "close": "23.82",
      "volume": "5167612"
    },
    {
      "date": "2021-12-02",
      "open": "23.80",
      "high": "24.27",
      "low": "23.77",
      "close": "24.09",
      "volume": "4712486"
    },
    {
      "date": "2021-12-03",
      "open": "24.11",
      "high": "24.25",
      "low": "23.80",
      "close": "24.13",
      "volume": "3263980"
    },
    {
      "date": "2021-12-06",
      "open": "24.20",
      "high": "24.60",
      "low": "23.90",
      "close": "24.34",
      "volume": "4602534"
    },
    {
      "date": "2021-12-07",
      "open": "24.51",
      "high": "24.93",
      "low": "24.455",
      "close": "24.74",
      "volume": "4132023"
    },
    {
      "date": "2021-12-08",
      "open": "24.75",
      "high": "24.75",
      "low": "24.26",
      "close": "24.41",
      "volume": "2809772"
    },
    {
      "date": "2021-12-09",
      "open": "24.26",
      "high": "24.42",
      "low": "23.88",
      "close": "23.90",
      "volume": "2955949"
    },
    {
      "date": "2021-12-10",
      "open": "24.04",
      "high": "24.405",
      "low": "24.02",
      "close": "24.32",
      "volume": "2961302"
    },
    {
      "date": "2021-12-13",
      "open": "24.41",
      "high": "24.93",
      "low": "24.32",
      "close": "24.57",
      "volume": "2794798"
    },
    {
      "date": "2021-12-14",
      "open": "24.42",
      "high": "24.455",
      "low": "24.075",
      "close": "24.27",
      "volume": "4447444"
    },
    {
      "date": "2021-12-15",
      "open": "24.41",
      "high": "25.00",
      "low": "24.35",
      "close": "24.82",
      "volume": "4576426"
    },
    {
      "date": "2021-12-16",
      "open": "24.97",
      "high": "25.64",
      "low": "24.79",
      "close": "25.52",
      "volume": "6177407"
    },
    {
      "date": "2021-12-17",
      "open": "25.00",
      "high": "25.935",
      "low": "25.00",
      "close": "25.72",
      "volume": "8629655"
    },
    {
      "date": "2021-12-20",
      "open": "25.58",
      "high": "25.885",
      "low": "25.26",
      "close": "25.78",
      "volume": "3959087"
    },
    {
      "date": "2021-12-21",
      "open": "25.78",
      "high": "25.94",
      "low": "25.41",
      "close": "25.59",
      "volume": "3086338"
    },
    {
      "date": "2021-12-22",
      "open": "25.679",
      "high": "25.82",
      "low": "25.53",
      "close": "25.60",
      "volume": "2023738"
    },
    {
      "date": "2021-12-23",
      "open": "25.58",
      "high": "25.94",
      "low": "25.51",
      "close": "25.87",
      "volume": "1692006"
    },
    {
      "date": "2021-12-27",
      "open": "25.87",
      "high": "26.14",
      "low": "25.771",
      "close": "26.13",
      "volume": "1574626"
    },
    {
      "date": "2021-12-28",
      "open": "26.25",
      "high": "26.30",
      "low": "25.93",
      "close": "26.18",
      "volume": "1213880"
    },
    {
      "date": "2021-12-29",
      "open": "26.08",
      "high": "26.33",
      "low": "26.02",
      "close": "26.29",
      "volume": "1159982"
    },
    {
      "date": "2021-12-30",
      "open": "26.39",
      "high": "26.41",
      "low": "26.17",
      "close": "26.20",
      "volume": "1589336"
    },
    {
      "date": "2021-12-31",
      "open": "26.19",
      "high": "26.25",
      "low": "25.97",
      "close": "25.98",
      "volume": "1440372"
    },
    {
      "date": "2022-01-03",
      "open": "25.92",
      "high": "26.365",
      "low": "25.62",
      "close": "26.33",
      "volume": "2378875"
    },
    {
      "date": "2022-01-04",
      "open": "26.38",
      "high": "26.715",
      "low": "26.315",
      "close": "26.55",
      "volume": "4645633"
    },
    {
      "date": "2022-01-05",
      "open": "26.53",
      "high": "26.57",
      "low": "26.045",
      "close": "26.20",
      "volume": "4055744"
    },
    {
      "date": "2022-01-06",
      "open": "26.23",
      "high": "27.675",
      "low": "26.03",
      "close": "27.06",
      "volume": "7623942"
    },
    {
      "date": "2022-01-07",
      "open": "27.06",
      "high": "27.19",
      "low": "26.59",
      "close": "26.61",
      "volume": "3209836"
    },
    {
      "date": "2022-01-10",
      "open": "26.39",
      "high": "26.89",
      "low": "26.29",
      "close": "26.85",
      "volume": "4185818"
    },
    {
      "date": "2022-01-11",
      "open": "26.88",
      "high": "26.97",
      "low": "26.58",
      "close": "26.89",
      "volume": "2235529"
    },
    {
      "date": "2022-01-12",
      "open": "26.88",
      "high": "27.005",
      "low": "26.51",
      "close": "26.58",
      "volume": "2118255"
    },
    {
      "date": "2022-01-13",
      "open": "26.56",
      "high": "26.825",
      "low": "26.50",
      "close": "26.60",
      "volume": "2296855"
    },
    {
      "date": "2022-01-14",
      "open": "26.39",
      "high": "26.92",
      "low": "26.26",
      "close": "26.88",
      "volume": "2613169"
    },
    {
      "date": "2022-01-18",
      "open": "26.54",
      "high": "26.92",
      "low": "26.42",
      "close": "26.76",
      "volume": "3560112"
    },
    {
      "date": "2022-01-19",
      "open": "26.75",
      "high": "26.97",
      "low": "26.315",
      "close": "26.36",
      "volume": "2705832"
    },
    {
      "date": "2022-01-20",
      "open": "26.43",
      "high": "26.71",
      "low": "26.23",
      "close": "26.28",
      "volume": "2696318"
    },
    {
      "date": "2022-01-21",
      "open": "26.38",
      "high": "26.47",
      "low": "25.99",
      "close": "26.06",
      "volume": "4366779"
    },
    {
      "date": "2022-01-24",
      "open": "25.78",
      "high": "26.19",
      "low": "25.34",
      "close": "26.13",
      "volume": "5695707"
    },
    {
      "date": "2022-01-25",
      "open": "25.94",
      "high": "25.97",
      "low": "25.20",
      "close": "25.50",
      "volume": "4138934"
    },
    {
      "date": "2022-01-26",
      "open": "25.54",
      "high": "25.91",
      "low": "25.19",
      "close": "25.34",
      "volume": "3804618"
    },
    {
      "date": "2022-01-27",
      "open": "25.28",
      "high": "25.705",
      "low": "25.06",
      "close": "25.31",
      "volume": "2511029"
    },
    {
      "date": "2022-01-28",
      "open": "25.29",
      "high": "25.68",
      "low": "25.04",
      "close": "25.64",
      "volume": "3120375"
    },
    {
      "date": "2022-01-31",
      "open": "25.53",
      "high": "26.125",
      "low": "25.51",
      "close": "26.01",
      "volume": "3912976"
    },
    {
      "date": "2022-02-01",
      "open": "25.99",
      "high": "26.23",
      "low": "25.86",
      "close": "26.00",
      "volume": "4256972"
    },
    {
      "date": "2022-02-02",
      "open": "25.97",
      "high": "26.13",
      "low": "25.785",
      "close": "26.07",
      "volume": "4655196"
    },
    {
      "date": "2022-02-03",
      "open": "26.06",
      "high": "26.06",
      "low": "25.33",
      "close": "25.38",
      "volume": "5056278"
    },
    {
      "date": "2022-02-04",
      "open": "25.848",
      "high": "27.68",
      "low": "25.62",
      "close": "27.59",
      "volume": "17069710"
    },
    {
      "date": "2022-02-07",
      "open": "27.59",
      "high": "28.455",
      "low": "27.3613",
      "close": "28.30",
      "volume": "6849210"
    },
    {
      "date": "2022-02-08",
      "open": "28.30",
      "high": "30.21",
      "low": "28.2748",
      "close": "30.07",
      "volume": "10876800"
    },
    {
      "date": "2022-02-09",
      "open": "30.05",
      "high": "30.79",
      "low": "29.4202",
      "close": "30.76",
      "volume": "9658466"
    },
    {
      "date": "2022-02-10",
      "open": "30.655",
      "high": "30.915",
      "low": "30.20",
      "close": "30.36",
      "volume": "6717818"
    },
    {
      "date": "2022-02-11",
      "open": "30.19",
      "high": "30.48",
      "low": "29.55",
      "close": "29.86",
      "volume": "5650643"
    },
    {
      "date": "2022-02-14",
      "open": "29.86",
      "high": "30.06",
      "low": "29.315",
      "close": "29.48",
      "volume": "4557022"
    },
    {
      "date": "2022-02-15",
      "open": "29.46",
      "high": "29.585",
      "low": "28.845",
      "close": "29.15",
      "volume": "5724206"
    },
    {
      "date": "2022-02-16",
      "open": "28.773",
      "high": "29.15",
      "low": "28.63",
      "close": "28.84",
      "volume": "3744705"
    },
    {
      "date": "2022-02-17",
      "open": "28.60",
      "high": "28.80",
      "low": "27.88",
      "close": "28.19",
      "volume": "3922604"
    },
    {
      "date": "2022-02-18",
      "open": "27.95",
      "high": "28.22",
      "low": "27.43",
      "close": "27.97",
      "volume": "8556382"
    },
    {
      "date": "2022-02-22",
      "open": "27.92",
      "high": "28.12",
      "low": "27.055",
      "close": "27.18",
      "volume": "5666180"
    },
    {
      "date": "2022-02-23",
      "open": "27.38",
      "high": "27.55",
      "low": "26.505",
      "close": "26.54",
      "volume": "3930005"
    },
    {
      "date": "2022-02-24",
      "open": "26.07",
      "high": "27.33",
      "low": "26.05",
      "close": "27.26",
      "volume": "6165891"
    },
    {
      "date": "2022-02-25",
      "open": "27.31",
      "high": "28.56",
      "low": "27.17",
      "close": "28.45",
      "volume": "5406632"
    },
    {
      "date": "2022-02-28",
      "open": "28.205",
      "high": "29.115",
      "low": "28.10",
      "close": "28.98",
      "volume": "7143228"
    },
    {
      "date": "2022-03-01",
      "open": "29.01",
      "high": "29.26",
      "low": "28.66",
      "close": "28.86",
      "volume": "5553604"
    },
    {
      "date": "2022-03-02",
      "open": "28.87",
      "high": "29.71",
      "low": "28.74",
      "close": "29.61",
      "volume": "4443046"
    },
    {
      "date": "2022-03-03",
      "open": "29.75",
      "high": "30.03",
      "low": "29.335",
      "close": "29.76",
      "volume": "5922601"
    },
    {
      "date": "2022-03-04",
      "open": "29.60",
      "high": "29.70",
      "low": "28.85",
      "close": "29.19",
      "volume": "6265117"
    },
    {
      "date": "2022-03-07",
      "open": "29.10",
      "high": "29.17",
      "low": "28.26",
      "close": "28.35",
      "volume": "5032215"
    },
    {
      "date": "2022-03-08",
      "open": "28.04",
      "high": "28.14",
      "low": "27.22",
      "close": "27.38",
      "volume": "5130674"
    },
    {
      "date": "2022-03-09",
      "open": "27.86",
      "high": "27.96",
      "low": "27.515",
      "close": "27.73",
      "volume": "3386073"
    },
    {
      "date": "2022-03-10",
      "open": "27.48",
      "high": "27.9772",
      "low": "27.42",
      "close": "27.92",
      "volume": "3113275"
    },
    {
      "date": "2022-03-11",
      "open": "27.95",
      "high": "28.48",
      "low": "27.60",
      "close": "27.62",
      "volume": "3317563"
    },
    {
      "date": "2022-03-14",
      "open": "27.83",
      "high": "29.45",
      "low": "27.77",
      "close": "29.07",
      "volume": "7465757"
    },
    {
      "date": "2022-03-15",
      "open": "29.14",
      "high": "30.295",
      "low": "29.14",
      "close": "30.11",
      "volume": "8468658"
    },
    {
      "date": "2022-03-16",
      "open": "29.09",
      "high": "29.29",
      "low": "25.39",
      "close": "26.11",
      "volume": "24945370"
    },
    {
      "date": "2022-03-17",
      "open": "25.94",
      "high": "26.125",
      "low": "25.47",
      "close": "25.93",
      "volume": "12040980"
    },
    {
      "date": "2022-03-18",
      "open": "26.26",
      "high": "27.57",
      "low": "26.18",
      "close": "27.45",
      "volume": "32957940"
    },
    {
      "date": "2022-03-21",
      "open": "27.33",
      "high": "27.64",
      "low": "26.69",
      "close": "27.20",
      "volume": "5494871"
    },
    {
      "date": "2022-03-22",
      "open": "27.25",
      "high": "27.645",
      "low": "26.93",
      "close": "27.39",
      "volume": "4466697"
    },
    {
      "date": "2022-03-23",
      "open": "27.29",
      "high": "27.46",
      "low": "27.04",
      "close": "27.44",
      "volume": "3861037"
    },
    {
      "date": "2022-03-24",
      "open": "27.33",
      "high": "28.21",
      "low": "27.26",
      "close": "28.06",
      "volume": "5010648"
    },
    {
      "date": "2022-03-25",
      "open": "28.06",
      "high": "28.395",
      "low": "27.84",
      "close": "28.29",
      "volume": "3626417"
    },
    {
      "date": "2022-03-28",
      "open": "28.30",
      "high": "28.83",
      "low": "28.05",
      "close": "28.18",
      "volume": "3186414"
    },
    {
      "date": "2022-03-29",
      "open": "27.44",
      "high": "27.70",
      "low": "26.47",
      "close": "27.08",
      "volume": "5789321"
    },
    {
      "date": "2022-03-30",
      "open": "26.73",
      "high": "27.435",
      "low": "26.73",
      "close": "27.19",
      "volume": "3631622"
    },
    {
      "date": "2022-03-31",
      "open": "27.14",
      "high": "27.285",
      "low": "26.48",
      "close": "26.52",
      "volume": "5310941"
    },
    {
      "date": "2022-04-01",
      "open": "26.68",
      "high": "26.99",
      "low": "26.36",
      "close": "26.94",
      "volume": "3784507"
    },
    {
      "date": "2022-04-04",
      "open": "26.73",
      "high": "27.20",
      "low": "26.70",
      "close": "26.97",
      "volume": "3376854"
    },
    {
      "date": "2022-04-05",
      "open": "26.98",
      "high": "27.285",
      "low": "26.90",
      "close": "27.04",
      "volume": "2733308"
    },
    {
      "date": "2022-04-06",
      "open": "26.88",
      "high": "27.13",
      "low": "26.63",
      "close": "26.77",
      "volume": "2960882"
    },
    {
      "date": "2022-04-07",
      "open": "26.66",
      "high": "27.25",
      "low": "26.66",
      "close": "27.16",
      "volume": "3461258"
    },
    {
      "date": "2022-04-08",
      "open": "27.14",
      "high": "27.28",
      "low": "26.74",
      "close": "26.79",
      "volume": "2401048"
    },
    {
      "date": "2022-04-11",
      "open": "26.66",
      "high": "26.87",
      "low": "26.405",
      "close": "26.61",
      "volume": "4360225"
    },
    {
      "date": "2022-04-12",
      "open": "26.71",
      "high": "27.03",
      "low": "26.37",
      "close": "26.43",
      "volume": "2902754"
    },
    {
      "date": "2022-04-13",
      "open": "26.60",
      "high": "26.925",
      "low": "26.56",
      "close": "26.87",
      "volume": "2849635"
    },
    {
      "date": "2022-04-14",
      "open": "26.94",
      "high": "26.94",
      "low": "26.57",
      "close": "26.64",
      "volume": "2226503"
    },
    {
      "date": "2022-04-18",
      "open": "26.61",
      "high": "26.72",
      "low": "26.455",
      "close": "26.55",
      "volume": "1633846"
    },
    {
      "date": "2022-04-19",
      "open": "26.32",
      "high": "26.995",
      "low": "26.32",
      "close": "26.87",
      "volume": "3393227"
    },
    {
      "date": "2022-04-20",
      "open": "26.98",
      "high": "27.325",
      "low": "26.89",
      "close": "26.97",
      "volume": "2973807"
    },
    {
      "date": "2022-04-21",
      "open": "27.13",
      "high": "27.188",
      "low": "26.23",
      "close": "26.25",
      "volume": "3343212"
    },
    {
      "date": "2022-04-22",
      "open": "26.17",
      "high": "26.24",
      "low": "25.375",
      "close": "25.52",
      "volume": "2987679"
    },
    {
      "date": "2022-04-25",
      "open": "25.42",
      "high": "25.905",
      "low": "25.025",
      "close": "25.87",
      "volume": "4132249"
    },
    {
      "date": "2022-04-26",
      "open": "25.76",
      "high": "25.82",
      "low": "25.38",
      "close": "25.45",
      "volume": "6631161"
    },
    {
      "date": "2022-04-27",
      "open": "25.50",
      "high": "25.82",
      "low": "25.20",
      "close": "25.53",
      "volume": "4118654"
    },
    {
      "date": "2022-04-28",
      "open": "25.71",
      "high": "25.86",
      "low": "25.46",
      "close": "25.74",
      "volume": "3543006"
    },
    {
      "date": "2022-04-29",
      "open": "25.93",
      "high": "25.93",
      "low": "25.01",
      "close": "25.04",
      "volume": "4200662"
    },
    {
      "date": "2022-05-02",
      "open": "25.00",
      "high": "25.475",
      "low": "24.992",
      "close": "25.39",
      "volume": "4662284"
    },
    {
      "date": "2022-05-03",
      "open": "25.48",
      "high": "25.48",
      "low": "24.555",
      "close": "25.03",
      "volume": "6066016"
    },
    {
      "date": "2022-05-04",
      "open": "25.07",
      "high": "25.34",
      "low": "24.45",
      "close": "25.04",
      "volume": "8508129"
    },
    {
      "date": "2022-05-05",
      "open": "25.13",
      "high": "25.30",
      "low": "24.065",
      "close": "24.11",
      "volume": "7792549"
    },
    {
      "date": "2022-05-06",
      "open": "23.545",
      "high": "25.23",
      "low": "23.47",
      "close": "24.70",
      "volume": "6431184"
    },
    {
      "date": "2022-05-09",
      "open": "24.29",
      "high": "24.75",
      "low": "24.19",
      "close": "24.57",
      "volume": "6321649"
    },
    {
      "date": "2022-05-10",
      "open": "24.81",
      "high": "25.27",
      "low": "24.32",
      "close": "24.51",
      "volume": "6253089"
    },
    {
      "date": "2022-05-11",
      "open": "24.38",
      "high": "24.73",
      "low": "24.265",
      "close": "24.35",
      "volume": "6767534"
    },
    {
      "date": "2022-05-12",
      "open": "24.21",
      "high": "24.36",
      "low": "23.585",
      "close": "23.67",
      "volume": "8313104"
    },
    {
      "date": "2022-05-13",
      "open": "23.85",
      "high": "24.355",
      "low": "23.71",
      "close": "23.95",
      "volume": "5878312"
    },
    {
      "date": "2022-05-16",
      "open": "23.94",
      "high": "24.35",
      "low": "23.6893",
      "close": "23.93",
      "volume": "7645611"
    },
    {
      "date": "2022-05-17",
      "open": "24.26",
      "high": "24.48",
      "low": "23.94",
      "close": "24.28",
      "volume": "5748745"
    },
    {
      "date": "2022-05-18",
      "open": "24.10",
      "high": "24.38",
      "low": "23.6701",
      "close": "23.80",
      "volume": "6937267"
    },
    {
      "date": "2022-05-19",
      "open": "23.61",
      "high": "23.92",
      "low": "23.47",
      "close": "23.76",
      "volume": "5152196"
    },
    {
      "date": "2022-05-20",
      "open": "23.82",
      "high": "24.325",
      "low": "23.82",
      "close": "24.31",
      "volume": "5255803"
    },
    {
      "date": "2022-05-23",
      "open": "24.50",
      "high": "24.865",
      "low": "24.47",
      "close": "24.65",
      "volume": "5093979"
    },
    {
      "date": "2022-05-24",
      "open": "24.56",
      "high": "25.11",
      "low": "24.34",
      "close": "24.62",
      "volume": "9023153"
    },
    {
      "date": "2022-05-25",
      "open": "24.68",
      "high": "24.92",
      "low": "24.46",
      "close": "24.57",
      "volume": "5304898"
    },
    {
      "date": "2022-05-26",
      "open": "24.55",
      "high": "25.1498",
      "low": "24.55",
      "close": "24.90",
      "volume": "4883327"
    },
    {
      "date": "2022-05-27",
      "open": "25.12",
      "high": "25.695",
      "low": "24.975",
      "close": "25.08",
      "volume": "5621488"
    },
    {
      "date": "2022-05-31",
      "open": "25.00",
      "high": "25.00",
      "low": "24.23",
      "close": "24.34",
      "volume": "23650390"
    },
    {
      "date": "2022-06-01",
      "open": "24.41",
      "high": "24.65",
      "low": "24.07",
      "close": "24.36",
      "volume": "6995478"
    },
    {
      "date": "2022-06-02",
      "open": "24.30",
      "high": "24.71",
      "low": "24.25",
      "close": "24.66",
      "volume": "4078028"
    },
    {
      "date": "2022-06-03",
      "open": "24.47",
      "high": "24.71",
      "low": "24.39",
      "close": "24.68",
      "volume": "4803435"
    },
    {
      "date": "2022-06-06",
      "open": "24.85",
      "high": "24.87",
      "low": "24.61",
      "close": "24.65",
      "volume": "2803125"
    },
    {
      "date": "2022-06-07",
      "open": "24.32",
      "high": "24.855",
      "low": "24.14",
      "close": "24.79",
      "volume": "7074022"
    },
    {
      "date": "2022-06-08",
      "open": "24.75",
      "high": "24.855",
      "low": "24.54",
      "close": "24.55",
      "volume": "9551676"
    },
    {
      "date": "2022-06-09",
      "open": "24.55",
      "high": "24.78",
      "low": "24.135",
      "close": "24.27",
      "volume": "10228440"
    },
    {
      "date": "2022-06-10",
      "open": "23.94",
      "high": "23.9808",
      "low": "22.95",
      "close": "22.95",
      "volume": "7077335"
    },
    {
      "date": "2022-06-13",
      "open": "22.455",
      "high": "22.72",
      "low": "22.12",
      "close": "22.23",
      "volume": "15147870"
    },
    {
      "date": "2022-06-14",
      "open": "22.36",
      "high": "22.43",
      "low": "21.72",
      "close": "21.99",
      "volume": "8221064"
    },
    {
      "date": "2022-06-15",
      "open": "22.14",
      "high": "22.28",
      "low": "21.77",
      "close": "22.00",
      "volume": "7141335"
    },
    {
      "date": "2022-06-16",
      "open": "21.80",
      "high": "22.09",
      "low": "21.63",
      "close": "21.81",
      "volume": "10219220"
    },
    {
      "date": "2022-06-17",
      "open": "21.86",
      "high": "22.01",
      "low": "21.55",
      "close": "21.83",
      "volume": "11276400"
    },
    {
      "date": "2022-06-21",
      "open": "22.00",
      "high": "22.425",
      "low": "21.94",
      "close": "22.08",
      "volume": "8457311"
    },
    {
      "date": "2022-06-22",
      "open": "21.97",
      "high": "22.40",
      "low": "21.86",
      "close": "22.15",
      "volume": "9049563"
    },
    {
      "date": "2022-06-23",
      "open": "22.19",
      "high": "22.34",
      "low": "21.735",
      "close": "22.08",
      "volume": "5905331"
    },
    {
      "date": "2022-06-24",
      "open": "22.22",
      "high": "22.565",
      "low": "22.00",
      "close": "22.46",
      "volume": "6736304"
    },
    {
      "date": "2022-06-27",
      "open": "22.50",
      "high": "22.79",
      "low": "22.425",
      "close": "22.69",
      "volume": "4064938"
    },
    {
      "date": "2022-06-28",
      "open": "22.79",
      "high": "22.79",
      "low": "22.10",
      "close": "22.27",
      "volume": "3832431"
    },
    {
      "date": "2022-06-29",
      "open": "22.34",
      "high": "22.505",
      "low": "22.17",
      "close": "22.30",
      "volume": "4854970"
    },
    {
      "date": "2022-06-30",
      "open": "22.09",
      "high": "22.23",
      "low": "21.855",
      "close": "21.96",
      "volume": "6836266"
    },
    {
      "date": "2022-07-01",
      "open": "21.865",
      "high": "22.305",
      "low": "21.865",
      "close": "22.28",
      "volume": "4752464"
    },
    {
      "date": "2022-07-05",
      "open": "22.26",
      "high": "22.41",
      "low": "21.86",
      "close": "22.13",
      "volume": "3558223"
    },
    {
      "date": "2022-07-06",
      "open": "22.14",
      "high": "22.675",
      "low": "22.04",
      "close": "22.54",
      "volume": "5112400"
    },
    {
      "date": "2022-07-07",
      "open": "22.65",
      "high": "23.05",
      "low": "22.65",
      "close": "22.96",
      "volume": "6147050"
    },
    {
      "date": "2022-07-08",
      "open": "22.86",
      "high": "23.19",
      "low": "22.74",
      "close": "23.07",
      "volume": "3905596"
    },
    {
      "date": "2022-07-11",
      "open": "22.95",
      "high": "23.085",
      "low": "22.68",
      "close": "22.88",
      "volume": "3284421"
    },
    {
      "date": "2022-07-12",
      "open": "23.05",
      "high": "23.305",
      "low": "22.91",
      "close": "23.06",
      "volume": "6004219"
    },
    {
      "date": "2022-07-13",
      "open": "22.75",
      "high": "23.25",
      "low": "22.73",
      "close": "22.94",
      "volume": "6492893"
    },
    {
      "date": "2022-07-14",
      "open": "22.95",
      "high": "23.39",
      "low": "22.47",
      "close": "23.37",
      "volume": "6169942"
    },
    {
      "date": "2022-07-15",
      "open": "23.53",
      "high": "23.85",
      "low": "23.45",
      "close": "23.52",
      "volume": "6225927"
    },
    {
      "date": "2022-07-18",
      "open": "23.57",
      "high": "24.04",
      "low": "23.56",
      "close": "23.78",
      "volume": "4649039"
    },
    {
      "date": "2022-07-19",
      "open": "23.82",
      "high": "24.78",
      "low": "23.82",
      "close": "24.69",
      "volume": "5033596"
    },
    {
      "date": "2022-07-20",
      "open": "24.66",
      "high": "25.08",
      "low": "24.635",
      "close": "24.73",
      "volume": "4835083"
    },
    {
      "date": "2022-07-21",
      "open": "24.75",
      "high": "25.04",
      "low": "24.56",
      "close": "25.01",
      "volume": "5614044"
    },
    {
      "date": "2022-07-22",
      "open": "25.05",
      "high": "25.51",
      "low": "25.00",
      "close": "25.43",
      "volume": "5728351"
    },
    {
      "date": "2022-07-25",
      "open": "25.30",
      "high": "25.40",
      "low": "24.71",
      "close": "24.77",
      "volume": "4678408"
    },
    {
      "date": "2022-07-26",
      "open": "24.77",
      "high": "24.89",
      "low": "24.25",
      "close": "24.30",
      "volume": "7405323"
    },
    {
      "date": "2022-07-27",
      "open": "24.32",
      "high": "24.85",
      "low": "24.32",
      "close": "24.69",
      "volume": "7882464"
    },
    {
      "date": "2022-07-28",
      "open": "24.745",
      "high": "24.96",
      "low": "24.55",
      "close": "24.57",
      "volume": "5364626"
    },
    {
      "date": "2022-07-29",
      "open": "24.55",
      "high": "24.74",
      "low": "24.225",
      "close": "24.53",
      "volume": "6004995"
    },
    {
      "date": "2022-08-01",
      "open": "24.44",
      "high": "25.02",
      "low": "24.42",
      "close": "24.77",
      "volume": "5070006"
    },
    {
      "date": "2022-08-02",
      "open": "24.74",
      "high": "25.08",
      "low": "24.581",
      "close": "24.78",
      "volume": "4888500"
    },
    {
      "date": "2022-08-03",
      "open": "26.085",
      "high": "26.83",
      "low": "25.83",
      "close": "26.74",
      "volume": "17640090"
    },
    {
      "date": "2022-08-04",
      "open": "26.54",
      "high": "26.73",
      "low": "26.27",
      "close": "26.60",
      "volume": "7533930"
    },
    {
      "date": "2022-08-05",
      "open": "26.28",
      "high": "26.69",
      "low": "24.10",
      "close": "24.21",
      "volume": "9705451"
    },
    {
      "date": "2022-08-08",
      "open": "24.16",
      "high": "24.77",
      "low": "24.105",
      "close": "24.17",
      "volume": "6821041"
    },
    {
      "date": "2022-08-09",
      "open": "24.15",
      "high": "24.53",
      "low": "23.91",
      "close": "24.43",
      "volume": "4785379"
    },
    {
      "date": "2022-08-10",
      "open": "24.72",
      "high": "24.87",
      "low": "24.08",
      "close": "24.34",
      "volume": "5102828"
    },
    {
      "date": "2022-08-11",
      "open": "24.30",
      "high": "24.42",
      "low": "24.02",
      "close": "24.05",
      "volume": "3864049"
    },
    {
      "date": "2022-08-12",
      "open": "24.01",
      "high": "24.28",
      "low": "23.8113",
      "close": "24.19",
      "volume": "4247951"
    },
    {
      "date": "2022-08-15",
      "open": "24.16",
      "high": "24.31",
      "low": "23.92",
      "close": "24.04",
      "volume": "4747698"
    },
    {
      "date": "2022-08-16",
      "open": "23.95",
      "high": "24.24",
      "low": "23.845",
      "close": "24.21",
      "volume": "3322057"
    },
    {
      "date": "2022-08-17",
      "open": "24.04",
      "high": "24.04",
      "low": "23.59",
      "close": "23.80",
      "volume": "3985159"
    },
    {
      "date": "2022-08-18",
      "open": "23.80",
      "high": "23.99",
      "low": "23.70",
      "close": "23.77",
      "volume": "4205179"
    },
    {
      "date": "2022-08-19",
      "open": "23.50",
      "high": "23.575",
      "low": "23.30",
      "close": "23.54",
      "volume": "3221252"
    },
    {
      "date": "2022-08-22",
      "open": "23.42",
      "high": "23.50",
      "low": "23.185",
      "close": "23.24",
      "volume": "4144123"
    },
    {
      "date": "2022-08-23",
      "open": "23.28",
      "high": "23.59",
      "low": "23.165",
      "close": "23.22",
      "volume": "2744631"
    },
    {
      "date": "2022-08-24",
      "open": "23.23",
      "high": "23.33",
      "low": "23.08",
      "close": "23.12",
      "volume": "3190528"
    },
    {
      "date": "2022-08-25",
      "open": "23.20",
      "high": "23.39",
      "low": "22.96",
      "close": "23.38",
      "volume": "2409085"
    },
    {
      "date": "2022-08-26",
      "open": "23.42",
      "high": "23.44",
      "low": "22.66",
      "close": "22.70",
      "volume": "2860137"
    },
    {
      "date": "2022-08-29",
      "open": "22.63",
      "high": "22.925",
      "low": "22.465",
      "close": "22.80",
      "volume": "2917584"
    },
    {
      "date": "2022-08-30",
      "open": "22.78",
      "high": "22.905",
      "low": "22.49",
      "close": "22.67",
      "volume": "3144013"
    },
    {
      "date": "2022-08-31",
      "open": "22.80",
      "high": "22.88",
      "low": "22.51",
      "close": "22.59",
      "volume": "6214727"
    },
    {
      "date": "2022-09-01",
      "open": "22.53",
      "high": "22.71",
      "low": "22.20",
      "close": "22.58",
      "volume": "4220677"
    },
    {
      "date": "2022-09-02",
      "open": "22.66",
      "high": "23.10",
      "low": "22.56",
      "close": "22.84",
      "volume": "4668164"
    },
    {
      "date": "2022-09-06",
      "open": "22.76",
      "high": "22.87",
      "low": "21.92",
      "close": "22.11",
      "volume": "5046960"
    },
    {
      "date": "2022-09-07",
      "open": "22.15",
      "high": "22.885",
      "low": "22.10",
      "close": "22.86",
      "volume": "5386961"
    },
    {
      "date": "2022-09-08",
      "open": "22.76",
      "high": "23.485",
      "low": "22.72",
      "close": "23.39",
      "volume": "9771963"
    },
    {
      "date": "2022-09-09",
      "open": "23.34",
      "high": "23.54",
      "low": "22.72",
      "close": "22.73",
      "volume": "15047710"
    },
    {
      "date": "2022-09-12",
      "open": "22.99",
      "high": "23.10",
      "low": "22.66",
      "close": "22.75",
      "volume": "4783740"
    },
    {
      "date": "2022-09-13",
      "open": "22.42",
      "high": "22.695",
      "low": "21.67",
      "close": "21.72",
      "volume": "9143197"
    },
    {
      "date": "2022-09-14",
      "open": "21.77",
      "high": "21.99",
      "low": "21.48",
      "close": "21.53",
      "volume": "9909863"
    },
    {
      "date": "2022-09-15",
      "open": "21.49",
      "high": "22.07",
      "low": "21.445",
      "close": "21.58",
      "volume": "8531075"
    },
    {
      "date": "2022-09-16",
      "open": "21.56",
      "high": "21.69",
      "low": "20.89",
      "close": "21.26",
      "volume": "13297010"
    },
    {
      "date": "2022-09-19",
      "open": "21.06",
      "high": "21.40",
      "low": "20.955",
      "close": "21.32",
      "volume": "7301505"
    },
    {
      "date": "2022-09-20",
      "open": "21.19",
      "high": "21.31",
      "low": "20.76",
      "close": "20.91",
      "volume": "5536842"
    },
    {
      "date": "2022-09-21",
      "open": "21.23",
      "high": "21.71",
      "low": "21.17",
      "close": "21.19",
      "volume": "6809179"
    },
    {
      "date": "2022-09-22",
      "open": "21.12",
      "high": "21.46",
      "low": "20.965",
      "close": "21.27",
      "volume": "4354435"
    },
    {
      "date": "2022-09-23",
      "open": "21.23",
      "high": "21.33",
      "low": "20.44",
      "close": "20.67",
      "volume": "4124917"
    },
    {
      "date": "2022-09-26",
      "open": "20.69",
      "high": "21.03",
      "low": "20.38",
      "close": "20.51",
      "volume": "7243640"
    },
    {
      "date": "2022-09-27",
      "open": "20.58",
      "high": "20.81",
      "low": "20.325",
      "close": "20.52",
      "volume": "5468633"
    },
    {
      "date": "2022-09-28",
      "open": "20.56",
      "high": "21.03",
      "low": "20.39",
      "close": "20.95",
      "volume": "3703076"
    },
    {
      "date": "2022-09-29",
      "open": "20.81",
      "high": "20.86",
      "low": "20.27",
      "close": "20.37",
      "volume": "3716865"
    },
    {
      "date": "2022-09-30",
      "open": "20.43",
      "high": "20.605",
      "low": "20.12",
      "close": "20.14",
      "volume": "4884212"
    },
    {
      "date": "2022-10-03",
      "open": "20.24",
      "high": "20.585",
      "low": "20.14",
      "close": "20.52",
      "volume": "5190491"
    },
    {
      "date": "2022-10-04",
      "open": "20.77",
      "high": "20.97",
      "low": "20.61",
      "close": "20.91",
      "volume": "4398490"
    },
    {
      "date": "2022-10-05",
      "open": "20.73",
      "high": "21.23",
      "low": "20.68",
      "close": "21.08",
      "volume": "3288878"
    },
    {
      "date": "2022-10-06",
      "open": "21.05",
      "high": "21.16",
      "low": "20.96",
      "close": "21.03",
      "volume": "7382353"
    },
    {
      "date": "2022-10-07",
      "open": "20.85",
      "high": "21.0675",
      "low": "20.58",
      "close": "20.68",
      "volume": "7196126"
    },
    {
      "date": "2022-10-10",
      "open": "20.75",
      "high": "20.89",
      "low": "20.52",
      "close": "20.78",
      "volume": "4871091"
    },
    {
      "date": "2022-10-11",
      "open": "20.89",
      "high": "21.2189",
      "low": "20.665",
      "close": "20.92",
      "volume": "4535633"
    },
    {
      "date": "2022-10-12",
      "open": "20.99",
      "high": "21.06",
      "low": "20.83",
      "close": "20.84",
      "volume": "3946282"
    },
    {
      "date": "2022-10-13",
      "open": "20.50",
      "high": "21.31",
      "low": "20.50",
      "close": "21.21",
      "volume": "4718604"
    },
    {
      "date": "2022-10-14",
      "open": "21.365",
      "high": "21.40",
      "low": "20.735",
      "close": "20.78",
      "volume": "6228727"
    },
    {
      "date": "2022-10-17",
      "open": "21.15",
      "high": "21.33",
      "low": "21.08",
      "close": "21.20",
      "volume": "4930995"
    },
    {
      "date": "2022-10-18",
      "open": "21.49",
      "high": "21.78",
      "low": "21.30",
      "close": "21.47",
      "volume": "3289485"
    },
    {
      "date": "2022-10-19",
      "open": "21.39",
      "high": "21.54",
      "low": "21.27",
      "close": "21.51",
      "volume": "3307060"
    },
    {
      "date": "2022-10-20",
      "open": "21.53",
      "high": "21.77",
      "low": "21.49",
      "close": "21.60",
      "volume": "2787777"
    },
    {
      "date": "2022-10-21",
      "open": "21.51",
      "high": "21.87",
      "low": "21.375",
      "close": "21.80",
      "volume": "3633730"
    },
    {
      "date": "2022-10-24",
      "open": "21.96",
      "high": "22.065",
      "low": "21.665",
      "close": "22.00",
      "volume": "2815716"
    },
    {
      "date": "2022-10-25",
      "open": "22.03",
      "high": "22.35",
      "low": "21.95",
      "close": "22.25",
      "volume": "3770160"
    },
    {
      "date": "2022-10-26",
      "open": "22.09",
      "high": "22.545",
      "low": "22.03",
      "close": "22.18",
      "volume": "3379094"
    },
    {
      "date": "2022-10-27",
      "open": "22.50",
      "high": "22.50",
      "low": "21.77",
      "close": "21.83",
      "volume": "9367340"
    },
    {
      "date": "2022-10-28",
      "open": "21.94",
      "high": "22.615",
      "low": "21.84",
      "close": "22.56",
      "volume": "4489275"
    },
    {
      "date": "2022-10-31",
      "open": "22.47",
      "high": "22.59",
      "low": "22.32",
      "close": "22.53",
      "volume": "5738599"
    },
    {
      "date": "2022-11-01",
      "open": "22.65",
      "high": "22.97",
      "low": "22.52",
      "close": "22.96",
      "volume": "4223401"
    },
    {
      "date": "2022-11-02",
      "open": "22.88",
      "high": "23.02",
      "low": "22.255",
      "close": "22.26",
      "volume": "7003945"
    },
    {
      "date": "2022-11-03",
      "open": "22.03",
      "high": "22.10",
      "low": "21.465",
      "close": "21.69",
      "volume": "6462668"
    },
    {
      "date": "2022-11-04",
      "open": "21.88",
      "high": "22.295",
      "low": "21.74",
      "close": "22.16",
      "volume": "3836786"
    },
    {
      "date": "2022-11-07",
      "open": "21.955",
      "high": "22.19",
      "low": "20.56",
      "close": "21.66",
      "volume": "7732320"
    },
    {
      "date": "2022-11-08",
      "open": "21.04",
      "high": "22.03",
      "low": "20.56",
      "close": "21.62",
      "volume": "4688879"
    },
    {
      "date": "2022-11-09",
      "open": "22.26",
      "high": "23.12",
      "low": "21.84",
      "close": "22.92",
      "volume": "7619519"
    },
    {
      "date": "2022-11-10",
      "open": "23.62",
      "high": "23.69",
      "low": "21.96",
      "close": "22.63",
      "volume": "9817157"
    },
    {
      "date": "2022-11-11",
      "open": "22.57",
      "high": "23.16",
      "low": "22.49",
      "close": "22.94",
      "volume": "10688680"
    },
    {
      "date": "2022-11-14",
      "open": "22.79",
      "high": "22.96",
      "low": "22.275",
      "close": "22.70",
      "volume": "6560001"
    },
    {
      "date": "2022-11-15",
      "open": "22.90",
      "high": "22.95",
      "low": "22.21",
      "close": "22.24",
      "volume": "6515058"
    },
    {
      "date": "2022-11-16",
      "open": "22.26",
      "high": "22.71",
      "low": "22.19",
      "close": "22.61",
      "volume": "3930823"
    },
    {
      "date": "2022-11-17",
      "open": "22.25",
      "high": "22.66",
      "low": "22.10",
      "close": "22.45",
      "volume": "5907391"
    },
    {
      "date": "2022-11-18",
      "open": "22.43",
      "high": "22.715",
      "low": "22.22",
      "close": "22.62",
      "volume": "2844382"
    },
    {
      "date": "2022-11-21",
      "open": "22.70",
      "high": "23.23",
      "low": "22.64",
      "close": "23.05",
      "volume": "4642269"
    },
    {
      "date": "2022-11-22",
      "open": "23.15",
      "high": "23.26",
      "low": "22.88",
      "close": "23.11",
      "volume": "5092460"
    },
    {
      "date": "2022-11-23",
      "open": "22.44",
      "high": "23.37",
      "low": "22.44",
      "close": "23.03",
      "volume": "2719627"
    },
    {
      "date": "2022-11-25",
      "open": "23.04",
      "high": "23.215",
      "low": "22.95",
      "close": "23.11",
      "volume": "2808669"
    },
    {
      "date": "2022-11-28",
      "open": "23.04",
      "high": "23.20",
      "low": "22.81",
      "close": "23.03",
      "volume": "6008164"
    },
    {
      "date": "2022-11-29",
      "open": "22.95",
      "high": "23.19",
      "low": "22.495",
      "close": "22.62",
      "volume": "5271003"
    },
    {
      "date": "2022-11-30",
      "open": "22.45",
      "high": "23.12",
      "low": "21.75",
      "close": "22.96",
      "volume": "20250130"
    },
    {
      "date": "2022-12-01",
      "open": "22.96",
      "high": "23.78",
      "low": "22.91",
      "close": "23.76",
      "volume": "3824655"
    },
    {
      "date": "2022-12-02",
      "open": "23.39",
      "high": "23.92",
      "low": "23.305",
      "close": "23.80",
      "volume": "3278007"
    },
    {
      "date": "2022-12-05",
      "open": "23.70",
      "high": "23.715",
      "low": "23.43",
      "close": "23.60",
      "volume": "3138104"
    },
    {
      "date": "2022-12-06",
      "open": "23.70",
      "high": "23.72",
      "low": "23.02",
      "close": "23.13",
      "volume": "3025333"
    },
    {
      "date": "2022-12-07",
      "open": "23.12",
      "high": "23.37",
      "low": "22.59",
      "close": "22.65",
      "volume": "3188600"
    },
    {
      "date": "2022-12-08",
      "open": "22.65",
      "high": "23.09",
      "low": "22.5282",
      "close": "22.79",
      "volume": "2962922"
    },
    {
      "date": "2022-12-09",
      "open": "22.78",
      "high": "23.23",
      "low": "22.645",
      "close": "22.67",
      "volume": "2603422"
    },
    {
      "date": "2022-12-12",
      "open": "22.55",
      "high": "23.15",
      "low": "22.53",
      "close": "23.13",
      "volume": "2426850"
    },
    {
      "date": "2022-12-13",
      "open": "23.41",
      "high": "23.62",
      "low": "22.87",
      "close": "23.01",
      "volume": "3033355"
    },
    {
      "date": "2022-12-14",
      "open": "23.18",
      "high": "23.29",
      "low": "22.80",
      "close": "22.99",
      "volume": "2275245"
    },
    {
      "date": "2022-12-15",
      "open": "22.89",
      "high": "22.93",
      "low": "21.845",
      "close": "21.93",
      "volume": "3292836"
    },
    {
      "date": "2022-12-16",
      "open": "21.83",
      "high": "21.8446",
      "low": "21.39",
      "close": "21.61",
      "volume": "10514910"
    },
    {
      "date": "2022-12-19",
      "open": "21.72",
      "high": "21.81",
      "low": "21.34",
      "close": "21.58",
      "volume": "4485734"
    },
    {
      "date": "2022-12-20",
      "open": "21.50",
      "high": "21.63",
      "low": "21.30",
      "close": "21.49",
      "volume": "3140356"
    },
    {
      "date": "2022-12-21",
      "open": "21.52",
      "high": "21.73",
      "low": "21.37",
      "close": "21.51",
      "volume": "2454276"
    },
    {
      "date": "2022-12-22",
      "open": "21.27",
      "high": "21.345",
      "low": "21.04",
      "close": "21.31",
      "volume": "2151149"
    },
    {
      "date": "2022-12-23",
      "open": "21.22",
      "high": "21.38",
      "low": "21.17",
      "close": "21.30",
      "volume": "1194594"
    },
    {
      "date": "2022-12-27",
      "open": "21.30",
      "high": "21.50",
      "low": "21.21",
      "close": "21.43",
      "volume": "1909299"
    },
    {
      "date": "2022-12-28",
      "open": "21.45",
      "high": "21.57",
      "low": "20.87",
      "close": "20.88",
      "volume": "2232696"
    },
    {
      "date": "2022-12-29",
      "open": "20.73",
      "high": "21.36",
      "low": "20.70",
      "close": "21.25",
      "volume": "2234513"
    },
    {
      "date": "2022-12-30",
      "open": "21.16",
      "high": "21.455",
      "low": "21.00",
      "close": "21.43",
      "volume": "1760876"
    },
    {
      "date": "2023-01-03",
      "open": "21.43",
      "high": "21.77",
      "low": "21.225",
      "close": "21.62",
      "volume": "2632921"
    },
    {
      "date": "2023-01-04",
      "open": "21.73",
      "high": "21.94",
      "low": "21.49",
      "close": "21.87",
      "volume": "2590702"
    },
    {
      "date": "2023-01-05",
      "open": "21.53",
      "high": "21.56",
      "low": "20.935",
      "close": "21.10",
      "volume": "3391193"
    },
    {
      "date": "2023-01-06",
      "open": "21.22",
      "high": "21.58",
      "low": "20.92",
      "close": "21.50",
      "volume": "3234897"
    },
    {
      "date": "2023-01-09",
      "open": "21.49",
      "high": "22.03",
      "low": "21.395",
      "close": "21.49",
      "volume": "3122495"
    },
    {
      "date": "2023-01-10",
      "open": "21.54",
      "high": "21.71",
      "low": "21.34",
      "close": "21.60",
      "volume": "2753993"
    },
    {
      "date": "2023-01-11",
      "open": "21.72",
      "high": "22.02",
      "low": "21.39",
      "close": "21.99",
      "volume": "3543261"
    },
    {
      "date": "2023-01-12",
      "open": "21.99",
      "high": "22.10",
      "low": "21.79",
      "close": "21.96",
      "volume": "2406504"
    },
    {
      "date": "2023-01-13",
      "open": "21.78",
      "high": "22.44",
      "low": "21.72",
      "close": "22.37",
      "volume": "2168309"
    },
    {
      "date": "2023-01-17",
      "open": "22.51",
      "high": "22.765",
      "low": "22.30",
      "close": "22.59",
      "volume": "3119308"
    },
    {
      "date": "2023-01-18",
      "open": "22.55",
      "high": "22.65",
      "low": "22.29",
      "close": "22.33",
      "volume": "2888798"
    },
    {
      "date": "2023-01-19",
      "open": "22.26",
      "high": "22.37",
      "low": "21.93",
      "close": "21.94",
      "volume": "2512122"
    },
    {
      "date": "2023-01-20",
      "open": "21.89",
      "high": "22.47",
      "low": "21.79",
      "close": "22.43",
      "volume": "3580475"
    },
    {
      "date": "2023-01-23",
      "open": "22.50",
      "high": "22.89",
      "low": "22.43",
      "close": "22.81",
      "volume": "1703277"
    },
    {
      "date": "2023-01-24",
      "open": "22.82",
      "high": "22.97",
      "low": "22.59",
      "close": "22.66",
      "volume": "1524791"
    },
    {
      "date": "2023-01-25",
      "open": "22.47",
      "high": "22.69",
      "low": "22.235",
      "close": "22.60",
      "volume": "1509259"
    },
    {
      "date": "2023-01-26",
      "open": "22.73",
      "high": "22.89",
      "low": "22.52",
      "close": "22.71",
      "volume": "2962623"
    },
    {
      "date": "2023-01-27",
      "open": "22.67",
      "high": "22.92",
      "low": "22.51",
      "close": "22.84",
      "volume": "2069828"
    },
    {
      "date": "2023-01-30",
      "open": "22.79",
      "high": "22.80",
      "low": "22.54",
      "close": "22.69",
      "volume": "3053736"
    },
    {
      "date": "2023-01-31",
      "open": "22.71",
      "high": "23.04",
      "low": "22.54",
      "close": "23.01",
      "volume": "4537742"
    },
    {
      "date": "2023-02-01",
      "open": "22.85",
      "high": "23.475",
      "low": "22.76",
      "close": "23.36",
      "volume": "3661441"
    },
    {
      "date": "2023-02-02",
      "open": "23.56",
      "high": "23.74",
      "low": "23.25",
      "close": "23.57",
      "volume": "4030616"
    },
    {
      "date": "2023-02-03",
      "open": "23.11",
      "high": "23.21",
      "low": "21.10",
      "close": "21.30",
      "volume": "8018256"
    },
    {
      "date": "2023-02-06",
      "open": "21.455",
      "high": "21.54",
      "low": "20.94",
      "close": "21.305",
      "volume": "4990397"
    },
    {
      "date": "2023-02-07",
      "open": "21.25",
      "high": "21.91",
      "low": "21.21",
      "close": "21.84",
      "volume": "5433337"
    },
    {
      "date": "2023-02-08",
      "open": "21.81",
      "high": "22.16",
      "low": "21.46",
      "close": "21.49",
      "volume": "4300818"
    },
    {
      "date": "2023-02-09",
      "open": "21.69",
      "high": "21.78",
      "low": "21.20",
      "close": "21.30",
      "volume": "4244671"
    },
    {
      "date": "2023-02-10",
      "open": "21.23",
      "high": "21.44",
      "low": "21.135",
      "close": "21.41",
      "volume": "2725336"
    },
    {
      "date": "2023-02-13",
      "open": "21.49",
      "high": "21.635",
      "low": "21.375",
      "close": "21.45",
      "volume": "2810323"
    },
    {
      "date": "2023-02-14",
      "open": "21.42",
      "high": "21.54",
      "low": "21.01",
      "close": "21.20",
      "volume": "3168663"
    },
    {
      "date": "2023-02-15",
      "open": "21.15",
      "high": "21.57",
      "low": "21.115",
      "close": "21.53",
      "volume": "3482805"
    },
    {
      "date": "2023-02-16",
      "open": "21.10",
      "high": "21.575",
      "low": "21.07",
      "close": "21.35",
      "volume": "2501820"
    },
    {
      "date": "2023-02-17",
      "open": "21.21",
      "high": "21.27",
      "low": "20.72",
      "close": "21.04",
      "volume": "4508403"
    },
    {
      "date": "2023-02-21",
      "open": "20.85",
      "high": "20.95",
      "low": "20.44",
      "close": "20.74",
      "volume": "2961661"
    },
    {
      "date": "2023-02-22",
      "open": "20.82",
      "high": "20.895",
      "low": "20.50",
      "close": "20.58",
      "volume": "2328910"
    },
    {
      "date": "2023-02-23",
      "open": "20.56",
      "high": "20.695",
      "low": "20.315",
      "close": "20.59",
      "volume": "2206952"
    },
    {
      "date": "2023-02-24",
      "open": "20.41",
      "high": "20.51",
      "low": "20.10",
      "close": "20.17",
      "volume": "2483366"
    },
    {
      "date": "2023-02-27",
      "open": "20.38",
      "high": "20.48",
      "low": "19.91",
      "close": "19.99",
      "volume": "2902739"
    },
    {
      "date": "2023-02-28",
      "open": "19.95",
      "high": "19.98",
      "low": "19.41",
      "close": "19.51",
      "volume": "6395705"
    },
    {
      "date": "2023-03-01",
      "open": "19.41",
      "high": "19.7314",
      "low": "19.14",
      "close": "19.19",
      "volume": "3523327"
    },
    {
      "date": "2023-03-02",
      "open": "19.16",
      "high": "19.415",
      "low": "19.025",
      "close": "19.30",
      "volume": "4047525"
    },
    {
      "date": "2023-03-03",
      "open": "19.35",
      "high": "19.40",
      "low": "19.1908",
      "close": "19.26",
      "volume": "4056147"
    },
    {
      "date": "2023-03-06",
      "open": "19.31",
      "high": "19.59",
      "low": "19.22",
      "close": "19.27",
      "volume": "3668065"
    },
    {
      "date": "2023-03-07",
      "open": "19.17",
      "high": "19.27",
      "low": "18.55",
      "close": "18.69",
      "volume": "4834704"
    },
    {
      "date": "2023-03-08",
      "open": "18.68",
      "high": "18.725",
      "low": "18.33",
      "close": "18.35",
      "volume": "5788526"
    },
    {
      "date": "2023-03-09",
      "open": "18.48",
      "high": "18.53",
      "low": "17.65",
      "close": "17.74",
      "volume": "6719856"
    },
    {
      "date": "2023-03-10",
      "open": "17.63",
      "high": "17.67",
      "low": "16.345",
      "close": "16.61",
      "volume": "9983095"
    },
    {
      "date": "2023-03-13",
      "open": "16.53",
      "high": "16.95",
      "low": "16.17",
      "close": "16.42",
      "volume": "6453147"
    },
    {
      "date": "2023-03-14",
      "open": "16.60",
      "high": "16.69",
      "low": "15.73",
      "close": "15.90",
      "volume": "6306553"
    },
    {
      "date": "2023-03-15",
      "open": "15.69",
      "high": "16.035",
      "low": "15.52",
      "close": "15.96",
      "volume": "7097323"
    },
    {
      "date": "2023-03-16",
      "open": "15.82",
      "high": "16.20",
      "low": "15.675",
      "close": "16.17",
      "volume": "5622411"
    },
    {
      "date": "2023-03-17",
      "open": "16.16",
      "high": "16.38",
      "low": "16.00",
      "close": "16.32",
      "volume": "14551130"
    },
    {
      "date": "2023-03-20",
      "open": "16.42",
      "high": "16.69",
      "low": "16.275",
      "close": "16.64",
      "volume": "6747601"
    },
    {
      "date": "2023-03-21",
      "open": "16.71",
      "high": "17.18",
      "low": "16.67",
      "close": "17.06",
      "volume": "6570463"
    },
    {
      "date": "2023-03-22",
      "open": "17.06",
      "high": "17.13",
      "low": "16.44",
      "close": "16.44",
      "volume": "4685155"
    },
    {
      "date": "2023-03-23",
      "open": "16.48",
      "high": "16.77",
      "low": "16.20",
      "close": "16.35",
      "volume": "6383975"
    },
    {
      "date": "2023-03-24",
      "open": "16.28",
      "high": "16.41",
      "low": "16.065",
      "close": "16.40",
      "volume": "4417378"
    },
    {
      "date": "2023-03-27",
      "open": "16.55",
      "high": "16.805",
      "low": "16.39",
      "close": "16.79",
      "volume": "5656732"
    },
    {
      "date": "2023-03-28",
      "open": "16.66",
      "high": "16.85",
      "low": "16.59",
      "close": "16.70",
      "volume": "2966951"
    },
    {
      "date": "2023-03-29",
      "open": "16.87",
      "high": "16.87",
      "low": "16.57",
      "close": "16.64",
      "volume": "3694522"
    },
    {
      "date": "2023-03-30",
      "open": "16.77",
      "high": "17.105",
      "low": "16.685",
      "close": "16.78",
      "volume": "4695102"
    },
    {
      "date": "2023-03-31",
      "open": "16.79",
      "high": "17.20",
      "low": "16.695",
      "close": "17.16",
      "volume": "4059635"
    },
    {
      "date": "2023-04-03",
      "open": "17.21",
      "high": "17.32",
      "low": "17.075",
      "close": "17.16",
      "volume": "3859034"
    },
    {
      "date": "2023-04-04",
      "open": "17.075",
      "high": "17.19",
      "low": "16.80",
      "close": "17.06",
      "volume": "4447416"
    },
    {
      "date": "2023-04-05",
      "open": "17.02",
      "high": "17.335",
      "low": "16.97",
      "close": "17.21",
      "volume": "3825562"
    },
    {
      "date": "2023-04-06",
      "open": "17.20",
      "high": "17.33",
      "low": "17.09",
      "close": "17.27",
      "volume": "2346163"
    },
    {
      "date": "2023-04-10",
      "open": "17.10",
      "high": "17.335",
      "low": "17.05",
      "close": "17.31",
      "volume": "2615223"
    },
    {
      "date": "2023-04-11",
      "open": "17.29",
      "high": "17.86",
      "low": "17.27",
      "close": "17.77",
      "volume": "4229305"
    },
    {
      "date": "2023-04-12",
      "open": "17.83",
      "high": "18.09",
      "low": "17.58",
      "close": "17.61",
      "volume": "4483718"
    },
    {
      "date": "2023-04-13",
      "open": "17.64",
      "high": "17.905",
      "low": "17.64",
      "close": "17.71",
      "volume": "3468318"
    },
    {
      "date": "2023-04-14",
      "open": "17.64",
      "high": "17.79",
      "low": "17.36",
      "close": "17.57",
      "volume": "2930682"
    },
    {
      "date": "2023-04-17",
      "open": "17.65",
      "high": "17.98",
      "low": "17.56",
      "close": "17.96",
      "volume": "3124469"
    },
    {
      "date": "2023-04-18",
      "open": "18.00",
      "high": "18.085",
      "low": "17.725",
      "close": "17.87",
      "volume": "2977213"
    },
    {
      "date": "2023-04-19",
      "open": "17.84",
      "high": "18.015",
      "low": "17.78",
      "close": "17.87",
      "volume": "4456018"
    },
    {
      "date": "2023-04-20",
      "open": "17.72",
      "high": "17.73",
      "low": "17.57",
      "close": "17.63",
      "volume": "2955397"
    },
    {
      "date": "2023-04-21",
      "open": "17.72",
      "high": "17.735",
      "low": "17.55",
      "close": "17.65",
      "volume": "5148968"
    },
    {
      "date": "2023-04-24",
      "open": "17.65",
      "high": "17.70",
      "low": "17.43",
      "close": "17.54",
      "volume": "2590471"
    },
    {
      "date": "2023-04-25",
      "open": "17.37",
      "high": "17.50",
      "low": "17.28",
      "close": "17.36",
      "volume": "3333400"
    },
    {
      "date": "2023-04-26",
      "open": "17.46",
      "high": "17.59",
      "low": "17.14",
      "close": "17.21",
      "volume": "2927132"
    },
    {
      "date": "2023-04-27",
      "open": "17.34",
      "high": "17.80",
      "low": "17.34",
      "close": "17.75",
      "volume": "2750010"
    },
    {
      "date": "2023-04-28",
      "open": "17.64",
      "high": "17.795",
      "low": "17.56",
      "close": "17.67",
      "volume": "2917656"
    },
    {
      "date": "2023-05-01",
      "open": "17.56",
      "high": "17.88",
      "low": "17.485",
      "close": "17.66",
      "volume": "3101335"
    },
    {
      "date": "2023-05-02",
      "open": "17.53",
      "high": "17.64",
      "low": "16.92",
      "close": "16.93",
      "volume": "3856559"
    },
    {
      "date": "2023-05-03",
      "open": "17.02",
      "high": "17.19",
      "low": "16.74",
      "close": "16.75",
      "volume": "3701143"
    },
    {
      "date": "2023-05-04",
      "open": "16.62",
      "high": "16.68",
      "low": "16.375",
      "close": "16.45",
      "volume": "3593377"
    },
    {
      "date": "2023-05-05",
      "open": "16.65",
      "high": "17.15",
      "low": "16.60",
      "close": "17.15",
      "volume": "4103557"
    },
    {
      "date": "2023-05-08",
      "open": "17.24",
      "high": "17.40",
      "low": "17.005",
      "close": "17.05",
      "volume": "5304474"
    },
    {
      "date": "2023-05-09",
      "open": "17.02",
      "high": "17.165",
      "low": "16.86",
      "close": "17.00",
      "volume": "5703390"
    },
    {
      "date": "2023-05-10",
      "open": "17.13",
      "high": "17.31",
      "low": "16.96",
      "close": "17.24",
      "volume": "4631359"
    },
    {
      "date": "2023-05-11",
      "open": "17.26",
      "high": "17.345",
      "low": "17.01",
      "close": "17.16",
      "volume": "4640591"
    },
    {
      "date": "2023-05-12",
      "open": "16.92",
      "high": "16.94",
      "low": "15.62",
      "close": "16.22",
      "volume": "8372208"
    },
    {
      "date": "2023-05-15",
      "open": "16.24",
      "high": "16.62",
      "low": "16.105",
      "close": "16.41",
      "volume": "6240170"
    },
    {
      "date": "2023-05-16",
      "open": "16.36",
      "high": "16.39",
      "low": "15.45",
      "close": "15.46",
      "volume": "5583326"
    },
    {
      "date": "2023-05-17",
      "open": "15.51",
      "high": "16.11",
      "low": "15.51",
      "close": "16.04",
      "volume": "6256373"
    },
    {
      "date": "2023-05-18",
      "open": "15.99",
      "high": "16.14",
      "low": "15.89",
      "close": "16.12",
      "volume": "4922413"
    },
    {
      "date": "2023-05-19",
      "open": "16.19",
      "high": "16.395",
      "low": "16.02",
      "close": "16.20",
      "volume": "7633941"
    },
    {
      "date": "2023-05-22",
      "open": "16.53",
      "high": "17.14",
      "low": "16.44",
      "close": "17.06",
      "volume": "8425953"
    },
    {
      "date": "2023-05-23",
      "open": "17.05",
      "high": "17.19",
      "low": "16.855",
      "close": "16.96",
      "volume": "5762550"
    },
    {
      "date": "2023-05-24",
      "open": "16.83",
      "high": "16.99",
      "low": "16.69",
      "close": "16.84",
      "volume": "4599767"
    },
    {
      "date": "2023-05-25",
      "open": "16.78",
      "high": "16.985",
      "low": "16.625",
      "close": "16.84",
      "volume": "3966952"
    },
    {
      "date": "2023-05-26",
      "open": "16.73",
      "high": "17.23",
      "low": "16.73",
      "close": "17.11",
      "volume": "3343455"
    },
    {
      "date": "2023-05-30",
      "open": "17.13",
      "high": "17.41",
      "low": "17.0107",
      "close": "17.22",
      "volume": "3666736"
    },
    {
      "date": "2023-05-31",
      "open": "17.16",
      "high": "17.63",
      "low": "17.08",
      "close": "17.54",
      "volume": "17287030"
    },
    {
      "date": "2023-06-01",
      "open": "17.51",
      "high": "17.76",
      "low": "17.30",
      "close": "17.55",
      "volume": "4714934"
    },
    {
      "date": "2023-06-02",
      "open": "17.67",
      "high": "18.09",
      "low": "17.61",
      "close": "17.99",
      "volume": "3868184"
    },
    {
      "date": "2023-06-05",
      "open": "17.90",
      "high": "18.245",
      "low": "17.80",
      "close": "17.97",
      "volume": "3655341"
    },
    {
      "date": "2023-06-06",
      "open": "17.91",
      "high": "18.15",
      "low": "17.73",
      "close": "18.13",
      "volume": "2666880"
    },
    {
      "date": "2023-06-07",
      "open": "18.12",
      "high": "18.17",
      "low": "17.645",
      "close": "17.77",
      "volume": "4630106"
    },
    {
      "date": "2023-06-08",
      "open": "17.79",
      "high": "17.90",
      "low": "17.62",
      "close": "17.78",
      "volume": "2222649"
    },
    {
      "date": "2023-06-09",
      "open": "17.83",
      "high": "17.98",
      "low": "17.69",
      "close": "17.82",
      "volume": "2702105"
    },
    {
      "date": "2023-06-12",
      "open": "17.85",
      "high": "18.35",
      "low": "17.85",
      "close": "18.31",
      "volume": "2965174"
    },
    {
      "date": "2023-06-13",
      "open": "18.38",
      "high": "18.595",
      "low": "18.33",
      "close": "18.43",
      "volume": "4881796"
    },
    {
      "date": "2023-06-14",
      "open": "18.47",
      "high": "18.665",
      "low": "18.315",
      "close": "18.35",
      "volume": "2488099"
    },
    {
      "date": "2023-06-15",
      "open": "18.17",
      "high": "18.90",
      "low": "18.095",
      "close": "18.85",
      "volume": "3610979"
    },
    {
      "date": "2023-06-16",
      "open": "19.04",
      "high": "19.15",
      "low": "18.58",
      "close": "18.63",
      "volume": "10174860"
    },
    {
      "date": "2023-06-20",
      "open": "18.61",
      "high": "18.79",
      "low": "18.385",
      "close": "18.58",
      "volume": "3839020"
    },
    {
      "date": "2023-06-21",
      "open": "18.48",
      "high": "18.5238",
      "low": "18.21",
      "close": "18.23",
      "volume": "3297794"
    },
    {
      "date": "2023-06-22",
      "open": "18.23",
      "high": "18.26",
      "low": "17.97",
      "close": "18.09",
      "volume": "3273753"
    },
    {
      "date": "2023-06-23",
      "open": "17.95",
      "high": "17.995",
      "low": "17.57",
      "close": "17.71",
      "volume": "7365904"
    },
    {
      "date": "2023-06-26",
      "open": "17.70",
      "high": "18.125",
      "low": "17.60",
      "close": "18.06",
      "volume": "3699525"
    },
    {
      "date": "2023-06-27",
      "open": "18.06",
      "high": "18.57",
      "low": "18.02",
      "close": "18.46",
      "volume": "2654401"
    },
    {
      "date": "2023-06-28",
      "open": "18.35",
      "high": "18.435",
      "low": "18.20",
      "close": "18.27",
      "volume": "3491454"
    },
    {
      "date": "2023-06-29",
      "open": "18.25",
      "high": "18.44",
      "low": "18.18",
      "close": "18.43",
      "volume": "2253455"
    },
    {
      "date": "2023-06-30",
      "open": "18.61",
      "high": "18.67",
      "low": "18.41",
      "close": "18.55",
      "volume": "2657980"
    },
    {
      "date": "2023-07-03",
      "open": "18.48",
      "high": "18.63",
      "low": "18.37",
      "close": "18.45",
      "volume": "1887048"
    },
    {
      "date": "2023-07-05",
      "open": "18.28",
      "high": "18.30",
      "low": "17.99",
      "close": "18.04",
      "volume": "3636300"
    },
    {
      "date": "2023-07-06",
      "open": "17.79",
      "high": "17.965",
      "low": "17.745",
      "close": "17.92",
      "volume": "4239126"
    },
    {
      "date": "2023-07-07",
      "open": "17.84",
      "high": "18.215",
      "low": "17.84",
      "close": "18.08",
      "volume": "5383515"
    },
    {
      "date": "2023-07-10",
      "open": "17.98",
      "high": "18.44",
      "low": "17.98",
      "close": "18.37",
      "volume": "4163209"
    },
    {
      "date": "2023-07-11",
      "open": "18.41",
      "high": "18.78",
      "low": "18.36",
      "close": "18.75",
      "volume": "3034967"
    },
    {
      "date": "2023-07-12",
      "open": "19.00",
      "high": "19.07",
      "low": "18.735",
      "close": "18.83",
      "volume": "2883765"
    },
    {
      "date": "2023-07-13",
      "open": "18.95",
      "high": "19.24",
      "low": "18.91",
      "close": "19.21",
      "volume": "2125491"
    },
    {
      "date": "2023-07-14",
      "open": "19.18",
      "high": "19.18",
      "low": "18.865",
      "close": "19.01",
      "volume": "2474862"
    },
    {
      "date": "2023-07-17",
      "open": "18.94",
      "high": "19.01",
      "low": "18.785",
      "close": "18.87",
      "volume": "2531364"
    },
    {
      "date": "2023-07-18",
      "open": "18.88",
      "high": "19.23",
      "low": "18.85",
      "close": "19.22",
      "volume": "2334108"
    },
    {
      "date": "2023-07-19",
      "open": "19.33",
      "high": "19.55",
      "low": "19.2201",
      "close": "19.32",
      "volume": "2527649"
    },
    {
      "date": "2023-07-20",
      "open": "19.24",
      "high": "19.30",
      "low": "18.99",
      "close": "19.09",
      "volume": "2511977"
    },
    {
      "date": "2023-07-21",
      "open": "19.21",
      "high": "19.36",
      "low": "19.06",
      "close": "19.26",
      "volume": "2586784"
    },
    {
      "date": "2023-07-24",
      "open": "19.32",
      "high": "19.44",
      "low": "19.235",
      "close": "19.31",
      "volume": "2068454"
    },
    {
      "date": "2023-07-25",
      "open": "19.28",
      "high": "19.62",
      "low": "19.21",
      "close": "19.60",
      "volume": "3278780"
    },
    {
      "date": "2023-07-26",
      "open": "19.60",
      "high": "19.785",
      "low": "19.54",
      "close": "19.74",
      "volume": "3298123"
    },
    {
      "date": "2023-07-27",
      "open": "19.90",
      "high": "19.90",
      "low": "19.40",
      "close": "19.50",
      "volume": "4767102"
    },
    {
      "date": "2023-07-28",
      "open": "19.82",
      "high": "19.82",
      "low": "19.44",
      "close": "19.48",
      "volume": "2709371"
    },
    {
      "date": "2023-07-31",
      "open": "19.46",
      "high": "19.695",
      "low": "19.355",
      "close": "19.45",
      "volume": "3211578"
    },
    {
      "date": "2023-08-01",
      "open": "19.40",
      "high": "19.45",
      "low": "19.20",
      "close": "19.31",
      "volume": "3298571"
    },
    {
      "date": "2023-08-02",
      "open": "19.04",
      "high": "19.07",
      "low": "18.67",
      "close": "18.75",
      "volume": "3385073"
    },
    {
      "date": "2023-08-03",
      "open": "18.78",
      "high": "18.81",
      "low": "18.50",
      "close": "18.62",
      "volume": "5271670"
    },
    {
      "date": "2023-08-04",
      "open": "18.92",
      "high": "20.4599",
      "low": "18.78",
      "close": "20.10",
      "volume": "6676952"
    },
    {
      "date": "2023-08-07",
      "open": "20.23",
      "high": "21.15",
      "low": "20.23",
      "close": "21.12",
      "volume": "7423098"
    },
    {
      "date": "2023-08-08",
      "open": "20.87",
      "high": "20.915",
      "low": "20.095",
      "close": "20.28",
      "volume": "7655033"
    },
    {
      "date": "2023-08-09",
      "open": "20.34",
      "high": "21.08",
      "low": "20.30",
      "close": "20.85",
      "volume": "4956816"
    },
    {
      "date": "2023-08-10",
      "open": "21.05",
      "high": "21.12",
      "low": "20.665",
      "close": "20.75",
      "volume": "3451590"
    },
    {
      "date": "2023-08-11",
      "open": "20.66",
      "high": "20.92",
      "low": "20.615",
      "close": "20.86",
      "volume": "2754431"
    },
    {
      "date": "2023-08-14",
      "open": "20.87",
      "high": "21.10",
      "low": "20.70",
      "close": "21.06",
      "volume": "3011225"
    },
    {
      "date": "2023-08-15",
      "open": "20.93",
      "high": "20.98",
      "low": "20.725",
      "close": "20.79",
      "volume": "2442453"
    },
    {
      "date": "2023-08-16",
      "open": "20.66",
      "high": "20.76",
      "low": "20.47",
      "close": "20.47",
      "volume": "3038299"
    },
    {
      "date": "2023-08-17",
      "open": "20.54",
      "high": "20.68",
      "low": "20.15",
      "close": "20.16",
      "volume": "3886776"
    },
    {
      "date": "2023-08-18",
      "open": "19.75",
      "high": "20.47",
      "low": "19.67",
      "close": "20.37",
      "volume": "2715283"
    },
    {
      "date": "2023-08-21",
      "open": "20.41",
      "high": "20.86",
      "low": "20.36",
      "close": "20.79",
      "volume": "3450036"
    },
    {
      "date": "2023-08-22",
      "open": "20.90",
      "high": "21.085",
      "low": "20.505",
      "close": "20.53",
      "volume": "2467298"
    },
    {
      "date": "2023-08-23",
      "open": "20.54",
      "high": "20.79",
      "low": "20.455",
      "close": "20.70",
      "volume": "2223166"
    },
    {
      "date": "2023-08-24",
      "open": "20.70",
      "high": "20.84",
      "low": "20.15",
      "close": "20.16",
      "volume": "2973133"
    },
    {
      "date": "2023-08-25",
      "open": "20.19",
      "high": "20.33",
      "low": "19.99",
      "close": "20.20",
      "volume": "2538605"
    },
    {
      "date": "2023-08-28",
      "open": "20.23",
      "high": "20.56",
      "low": "20.08",
      "close": "20.41",
      "volume": "3491525"
    },
    {
      "date": "2023-08-29",
      "open": "20.43",
      "high": "20.81",
      "low": "20.28",
      "close": "20.54",
      "volume": "2842553"
    },
    {
      "date": "2023-08-30",
      "open": "20.50",
      "high": "20.56",
      "low": "20.19",
      "close": "20.26",
      "volume": "2832614"
    },
    {
      "date": "2023-08-31",
      "open": "20.31",
      "high": "20.625",
      "low": "20.17",
      "close": "20.25",
      "volume": "4154204"
    },
    {
      "date": "2023-09-01",
      "open": "20.40",
      "high": "20.62",
      "low": "20.33",
      "close": "20.47",
      "volume": "2773992"
    },
    {
      "date": "2023-09-05",
      "open": "20.45",
      "high": "20.69",
      "low": "20.22",
      "close": "20.61",
      "volume": "2476703"
    },
    {
      "date": "2023-09-06",
      "open": "20.52",
      "high": "20.555",
      "low": "20.21",
      "close": "20.24",
      "volume": "2532698"
    },
    {
      "date": "2023-09-07",
      "open": "20.08",
      "high": "20.24",
      "low": "19.95",
      "close": "20.00",
      "volume": "4420943"
    },
    {
      "date": "2023-09-08",
      "open": "20.04",
      "high": "20.175",
      "low": "19.80",
      "close": "19.99",
      "volume": "2747657"
    },
    {
      "date": "2023-09-11",
      "open": "20.02",
      "high": "20.08",
      "low": "19.26",
      "close": "19.31",
      "volume": "3307917"
    },
    {
      "date": "2023-09-12",
      "open": "19.13",
      "high": "19.51",
      "low": "18.89",
      "close": "19.49",
      "volume": "3504259"
    },
    {
      "date": "2023-09-13",
      "open": "19.47",
      "high": "19.548",
      "low": "18.985",
      "close": "19.02",
      "volume": "3073404"
    },
    {
      "date": "2023-09-14",
      "open": "19.09",
      "high": "19.27",
      "low": "18.97",
      "close": "19.22",
      "volume": "2953792"
    },
    {
      "date": "2023-09-15",
      "open": "19.15",
      "high": "19.245",
      "low": "18.97",
      "close": "19.04",
      "volume": "6939771"
    },
    {
      "date": "2023-09-18",
      "open": "19.04",
      "high": "19.19",
      "low": "18.86",
      "close": "19.01",
      "volume": "3546137"
    },
    {
      "date": "2023-09-19",
      "open": "18.98",
      "high": "19.165",
      "low": "18.948",
      "close": "19.00",
      "volume": "1865275"
    },
    {
      "date": "2023-09-20",
      "open": "19.06",
      "high": "19.42",
      "low": "19.06",
      "close": "19.15",
      "volume": "2076988"
    },
    {
      "date": "2023-09-21",
      "open": "19.04",
      "high": "19.28",
      "low": "18.95",
      "close": "18.98",
      "volume": "4068903"
    },
    {
      "date": "2023-09-22",
      "open": "18.97",
      "high": "18.995",
      "low": "18.765",
      "close": "18.86",
      "volume": "2488511"
    },
    {
      "date": "2023-09-25",
      "open": "18.79",
      "high": "18.92",
      "low": "18.53",
      "close": "18.70",
      "volume": "3627233"
    },
    {
      "date": "2023-09-26",
      "open": "18.54",
      "high": "18.725",
      "low": "18.07",
      "close": "18.11",
      "volume": "4374578"
    },
    {
      "date": "2023-09-27",
      "open": "18.06",
      "high": "18.17",
      "low": "17.86",
      "close": "17.90",
      "volume": "3655386"
    },
    {
      "date": "2023-09-28",
      "open": "17.85",
      "high": "17.975",
      "low": "17.725",
      "close": "17.80",
      "volume": "4655718"
    },
    {
      "date": "2023-09-29",
      "open": "17.88",
      "high": "18.0838",
      "low": "17.615",
      "close": "17.68",
      "volume": "4035561"
    },
    {
      "date": "2023-10-02",
      "open": "17.62",
      "high": "17.685",
      "low": "17.46",
      "close": "17.53",
      "volume": "3748943"
    },
    {
      "date": "2023-10-03",
      "open": "17.45",
      "high": "17.56",
      "low": "17.24",
      "close": "17.36",
      "volume": "3539166"
    },
    {
      "date": "2023-10-04",
      "open": "17.41",
      "high": "17.445",
      "low": "17.025",
      "close": "17.14",
      "volume": "3409705"
    },
    {
      "date": "2023-10-05",
      "open": "17.15",
      "high": "17.21",
      "low": "16.85",
      "close": "16.99",
      "volume": "3116725"
    },
    {
      "date": "2023-10-06",
      "open": "16.85",
      "high": "17.53",
      "low": "16.85",
      "close": "17.35",
      "volume": "3385973"
    },
    {
      "date": "2023-10-09",
      "open": "17.21",
      "high": "17.385",
      "low": "17.12",
      "close": "17.32",
      "volume": "1837142"
    },
    {
      "date": "2023-10-10",
      "open": "17.33",
      "high": "17.86",
      "low": "17.33",
      "close": "17.69",
      "volume": "2620624"
    },
    {
      "date": "2023-10-11",
      "open": "17.69",
      "high": "17.84",
      "low": "17.565",
      "close": "17.73",
      "volume": "2836660"
    },
    {
      "date": "2023-10-12",
      "open": "17.67",
      "high": "17.71",
      "low": "17.195",
      "close": "17.30",
      "volume": "2255953"
    },
    {
      "date": "2023-10-13",
      "open": "17.31",
      "high": "17.375",
      "low": "17.04",
      "close": "17.12",
      "volume": "2872357"
    },
    {
      "date": "2023-10-16",
      "open": "17.24",
      "high": "17.575",
      "low": "17.23",
      "close": "17.50",
      "volume": "3353157"
    },
    {
      "date": "2023-10-17",
      "open": "17.38",
      "high": "17.71",
      "low": "17.31",
      "close": "17.70",
      "volume": "2755297"
    },
    {
      "date": "2023-10-18",
      "open": "17.55",
      "high": "17.75",
      "low": "17.45",
      "close": "17.60",
      "volume": "2472186"
    },
    {
      "date": "2023-10-19",
      "open": "17.59",
      "high": "17.805",
      "low": "17.37",
      "close": "17.39",
      "volume": "2853567"
    },
    {
      "date": "2023-10-20",
      "open": "17.44",
      "high": "17.44",
      "low": "17.105",
      "close": "17.16",
      "volume": "3149094"
    },
    {
      "date": "2023-10-23",
      "open": "17.01",
      "high": "17.15",
      "low": "16.715",
      "close": "16.88",
      "volume": "3274495"
    },
    {
      "date": "2023-10-24",
      "open": "17.01",
      "high": "17.23",
      "low": "16.85",
      "close": "17.07",
      "volume": "2922796"
    },
    {
      "date": "2023-10-25",
      "open": "16.99",
      "high": "17.00",
      "low": "16.41",
      "close": "16.50",
      "volume": "4065043"
    },
    {
      "date": "2023-10-26",
      "open": "16.56",
      "high": "16.765",
      "low": "16.48",
      "close": "16.66",
      "volume": "2829523"
    },
    {
      "date": "2023-10-27",
      "open": "16.73",
      "high": "16.81",
      "low": "16.38",
      "close": "16.51",
      "volume": "2181217"
    },
    {
      "date": "2023-10-30",
      "open": "16.53",
      "high": "16.70",
      "low": "16.44",
      "close": "16.65",
      "volume": "3702995"
    },
    {
      "date": "2023-10-31",
      "open": "16.73",
      "high": "16.86",
      "low": "16.59",
      "close": "16.66",
      "volume": "3506065"
    },
    {
      "date": "2023-11-01",
      "open": "16.70",
      "high": "16.79",
      "low": "16.505",
      "close": "16.63",
      "volume": "3100720"
    },
    {
      "date": "2023-11-02",
      "open": "16.72",
      "high": "17.21",
      "low": "16.68",
      "close": "17.17",
      "volume": "4311199"
    },
    {
      "date": "2023-11-03",
      "open": "17.34",
      "high": "17.75",
      "low": "17.335",
      "close": "17.63",
      "volume": "4940478"
    },
    {
      "date": "2023-11-06",
      "open": "17.61",
      "high": "17.75",
      "low": "17.115",
      "close": "17.45",
      "volume": "8581386"
    },
    {
      "date": "2023-11-07",
      "open": "18.42",
      "high": "19.21",
      "low": "18.08",
      "close": "18.93",
      "volume": "8342195"
    },
    {
      "date": "2023-11-08",
      "open": "18.95",
      "high": "19.535",
      "low": "18.85",
      "close": "19.32",
      "volume": "8196317"
    },
    {
      "date": "2023-11-09",
      "open": "19.36",
      "high": "19.36",
      "low": "18.93",
      "close": "19.00",
      "volume": "4643884"
    },
    {
      "date": "2023-11-10",
      "open": "19.15",
      "high": "19.345",
      "low": "18.7526",
      "close": "19.28",
      "volume": "6082404"
    },
    {
      "date": "2023-11-13",
      "open": "19.20",
      "high": "19.24",
      "low": "18.79",
      "close": "18.90",
      "volume": "3409212"
    },
    {
      "date": "2023-11-14",
      "open": "19.34",
      "high": "19.66",
      "low": "19.225",
      "close": "19.64",
      "volume": "3756040"
    },
    {
      "date": "2023-11-15",
      "open": "19.65",
      "high": "19.95",
      "low": "19.61",
      "close": "19.76",
      "volume": "3796325"
    },
    {
      "date": "2023-11-16",
      "open": "19.81",
      "high": "20.42",
      "low": "19.73",
      "close": "20.40",
      "volume": "6063946"
    },
    {
      "date": "2023-11-17",
      "open": "20.47",
      "high": "20.68",
      "low": "20.29",
      "close": "20.66",
      "volume": "5787030"
    },
    {
      "date": "2023-11-20",
      "open": "20.58",
      "high": "21.01",
      "low": "20.4179",
      "close": "20.79",
      "volume": "6322993"
    },
    {
      "date": "2023-11-21",
      "open": "21.39",
      "high": "21.76",
      "low": "20.945",
      "close": "21.07",
      "volume": "6957058"
    },
    {
      "date": "2023-11-22",
      "open": "21.16",
      "high": "21.335",
      "low": "21.04",
      "close": "21.19",
      "volume": "3758475"
    },
    {
      "date": "2023-11-24",
      "open": "21.20",
      "high": "21.32",
      "low": "20.92",
      "close": "21.27",
      "volume": "1841226"
    },
    {
      "date": "2023-11-27",
      "open": "21.27",
      "high": "21.57",
      "low": "21.20",
      "close": "21.33",
      "volume": "5597732"
    },
    {
      "date": "2023-11-28",
      "open": "21.30",
      "high": "21.55",
      "low": "21.16",
      "close": "21.33",
      "volume": "5997863"
    },
    {
      "date": "2023-11-29",
      "open": "21.55",
      "high": "21.865",
      "low": "21.46",
      "close": "21.77",
      "volume": "4751565"
    },
    {
      "date": "2023-11-30",
      "open": "21.91",
      "high": "22.39",
      "low": "21.865",
      "close": "22.08",
      "volume": "17242520"
    },
    {
      "date": "2023-12-01",
      "open": "22.10",
      "high": "22.37",
      "low": "21.80",
      "close": "22.34",
      "volume": "3872963"
    },
    {
      "date": "2023-12-04",
      "open": "22.23",
      "high": "22.755",
      "low": "22.18",
      "close": "22.48",
      "volume": "4201145"
    },
    {
      "date": "2023-12-05",
      "open": "22.30",
      "high": "22.34",
      "low": "22.11",
      "close": "22.25",
      "volume": "3082950"
    },
    {
      "date": "2023-12-06",
      "open": "22.41",
      "high": "22.48",
      "low": "22.105",
      "close": "22.13",
      "volume": "3198170"
    },
    {
      "date": "2023-12-07",
      "open": "22.21",
      "high": "22.40",
      "low": "22.075",
      "close": "22.27",
      "volume": "2747774"
    },
    {
      "date": "2023-12-08",
      "open": "22.16",
      "high": "22.26",
      "low": "21.97",
      "close": "22.15",
      "volume": "2994071"
    },
    {
      "date": "2023-12-11",
      "open": "22.17",
      "high": "22.3675",
      "low": "22.01",
      "close": "22.22",
      "volume": "2618601"
    },
    {
      "date": "2023-12-12",
      "open": "22.26",
      "high": "22.475",
      "low": "22.14",
      "close": "22.36",
      "volume": "2584453"
    },
    {
      "date": "2023-12-13",
      "open": "22.34",
      "high": "22.70",
      "low": "22.09",
      "close": "22.52",
      "volume": "3212550"
    },
    {
      "date": "2023-12-14",
      "open": "22.73",
      "high": "22.97",
      "low": "22.50",
      "close": "22.95",
      "volume": "4123791"
    },
    {
      "date": "2023-12-15",
      "open": "22.98",
      "high": "23.33",
      "low": "22.90",
      "close": "23.18",
      "volume": "9620843"
    },
    {
      "date": "2023-12-18",
      "open": "23.15",
      "high": "23.385",
      "low": "23.03",
      "close": "23.18",
      "volume": "3088069"
    },
    {
      "date": "2023-12-19",
      "open": "23.22",
      "high": "23.32",
      "low": "22.92",
      "close": "23.29",
      "volume": "2292450"
    },
    {
      "date": "2023-12-20",
      "open": "23.19",
      "high": "23.285",
      "low": "22.76",
      "close": "22.79",
      "volume": "2676850"
    },
    {
      "date": "2023-12-21",
      "open": "22.96",
      "high": "23.23",
      "low": "22.85",
      "close": "23.18",
      "volume": "2721912"
    },
    {
      "date": "2023-12-22",
      "open": "23.30",
      "high": "23.385",
      "low": "22.89",
      "close": "23.14",
      "volume": "2001855"
    },
    {
      "date": "2023-12-26",
      "open": "23.07",
      "high": "23.325",
      "low": "23.01",
      "close": "23.22",
      "volume": "1378211"
    },
    {
      "date": "2023-12-27",
      "open": "23.22",
      "high": "23.22",
      "low": "22.95",
      "close": "23.00",
      "volume": "1662322"
    },
    {
      "date": "2023-12-28",
      "open": "23.00",
      "high": "23.07",
      "low": "22.8912",
      "close": "22.98",
      "volume": "1500045"
    },
    {
      "date": "2023-12-29",
      "open": "22.96",
      "high": "22.98",
      "low": "22.715",
      "close": "22.82",
      "volume": "2132765"
    },
    {
      "date": "2024-01-02",
      "open": "22.73",
      "high": "22.92",
      "low": "22.44",
      "close": "22.79",
      "volume": "3361837"
    },
    {
      "date": "2024-01-03",
      "open": "22.68",
      "high": "22.82",
      "low": "22.43",
      "close": "22.46",
      "volume": "2738814"
    },
    {
      "date": "2024-01-04",
      "open": "22.45",
      "high": "22.6075",
      "low": "22.29",
      "close": "22.33",
      "volume": "2644890"
    },
    {
      "date": "2024-01-05",
      "open": "22.24",
      "high": "22.53",
      "low": "22.24",
      "close": "22.40",
      "volume": "4908644"
    },
    {
      "date": "2024-01-08",
      "open": "22.41",
      "high": "22.80",
      "low": "22.27",
      "close": "22.79",
      "volume": "2488645"
    },
    {
      "date": "2024-01-09",
      "open": "22.57",
      "high": "22.81",
      "low": "22.55",
      "close": "22.56",
      "volume": "2491964"
    },
    {
      "date": "2024-01-10",
      "open": "22.57",
      "high": "22.86",
      "low": "22.57",
      "close": "22.82",
      "volume": "2077648"
    },
    {
      "date": "2024-01-11",
      "open": "22.95",
      "high": "23.115",
      "low": "22.67",
      "close": "23.03",
      "volume": "3674521"
    },
    {
      "date": "2024-01-12",
      "open": "23.19",
      "high": "23.50",
      "low": "23.045",
      "close": "23.09",
      "volume": "3675591"
    },
    {
      "date": "2024-01-16",
      "open": "22.89",
      "high": "23.15",
      "low": "22.5619",
      "close": "23.15",
      "volume": "3597293"
    },
    {
      "date": "2024-01-17",
      "open": "22.98",
      "high": "23.09",
      "low": "22.59",
      "close": "22.82",
      "volume": "3764125"
    },
    {
      "date": "2024-01-18",
      "open": "22.86",
      "high": "23.00",
      "low": "22.725",
      "close": "22.97",
      "volume": "2550059"
    },
    {
      "date": "2024-01-19",
      "open": "23.08",
      "high": "23.50",
      "low": "22.85",
      "close": "23.48",
      "volume": "3689275"
    },
    {
      "date": "2024-01-22",
      "open": "23.61",
      "high": "23.80",
      "low": "23.505",
      "close": "23.56",
      "volume": "2740436"
    },
    {
      "date": "2024-01-23",
      "open": "23.64",
      "high": "23.795",
      "low": "23.535",
      "close": "23.57",
      "volume": "2780873"
    },
    {
      "date": "2024-01-24",
      "open": "23.80",
      "high": "23.80",
      "low": "23.42",
      "close": "23.50",
      "volume": "1953086"
    },
    {
      "date": "2024-01-25",
      "open": "23.72",
      "high": "24.00",
      "low": "23.64",
      "close": "23.84",
      "volume": "3295904"
    },
    {
      "date": "2024-01-26",
      "open": "23.86",
      "high": "23.93",
      "low": "23.55",
      "close": "23.77",
      "volume": "2883256"
    },
    {
      "date": "2024-01-29",
      "open": "24.00",
      "high": "24.225",
      "low": "23.83",
      "close": "24.18",
      "volume": "4264530"
    },
    {
      "date": "2024-01-30",
      "open": "24.22",
      "high": "24.37",
      "low": "23.7925",
      "close": "23.97",
      "volume": "5251422"
    },
    {
      "date": "2024-01-31",
      "open": "24.03",
      "high": "24.10",
      "low": "23.42",
      "close": "23.48",
      "volume": "3987424"
    },
    {
      "date": "2024-02-01",
      "open": "23.54",
      "high": "24.045",
      "low": "23.3544",
      "close": "23.92",
      "volume": "4403630"
    },
    {
      "date": "2024-02-02",
      "open": "22.38",
      "high": "22.47",
      "low": "19.08",
      "close": "21.23",
      "volume": "24620620"
    },
    {
      "date": "2024-02-05",
      "open": "21.23",
      "high": "21.52",
      "low": "20.795",
      "close": "21.085",
      "volume": "10740900"
    },
    {
      "date": "2024-02-06",
      "open": "21.05",
      "high": "21.12",
      "low": "20.505",
      "close": "20.59",
      "volume": "6673241"
    },
    {
      "date": "2024-02-07",
      "open": "20.83",
      "high": "21.07",
      "low": "20.62",
      "close": "20.91",
      "volume": "6520987"
    },
    {
      "date": "2024-02-08",
      "open": "20.91",
      "high": "20.96",
      "low": "20.61",
      "close": "20.87",
      "volume": "5527495"
    },
    {
      "date": "2024-02-09",
      "open": "21.01",
      "high": "21.39",
      "low": "20.92",
      "close": "21.35",
      "volume": "6126704"
    },
    {
      "date": "2024-02-12",
      "open": "21.36",
      "high": "22.005",
      "low": "21.31",
      "close": "21.90",
      "volume": "6429521"
    },
    {
      "date": "2024-02-13",
      "open": "21.36",
      "high": "21.575",
      "low": "21.03",
      "close": "21.36",
      "volume": "8376558"
    },
    {
      "date": "2024-02-14",
      "open": "21.48",
      "high": "21.55",
      "low": "21.22",
      "close": "21.32",
      "volume": "6387261"
    },
    {
      "date": "2024-02-15",
      "open": "21.33",
      "high": "21.775",
      "low": "21.28",
      "close": "21.39",
      "volume": "4965112"
    },
    {
      "date": "2024-02-16",
      "open": "21.32",
      "high": "21.57",
      "low": "21.12",
      "close": "21.36",
      "volume": "5314817"
    },
    {
      "date": "2024-02-20",
      "open": "21.275",
      "high": "21.925",
      "low": "21.15",
      "close": "21.70",
      "volume": "5634018"
    },
    {
      "date": "2024-02-21",
      "open": "21.32",
      "high": "21.60",
      "low": "21.005",
      "close": "21.55",
      "volume": "5755564"
    },
    {
      "date": "2024-02-22",
      "open": "21.70",
      "high": "21.995",
      "low": "21.70",
      "close": "21.75",
      "volume": "5410757"
    },
    {
      "date": "2024-02-23",
      "open": "21.86",
      "high": "22.305",
      "low": "21.81",
      "close": "22.14",
      "volume": "3514218"
    },
    {
      "date": "2024-02-26",
      "open": "22.14",
      "high": "22.17",
      "low": "21.48",
      "close": "21.50",
      "volume": "3793581"
    },
    {
      "date": "2024-02-27",
      "open": "21.57",
      "high": "21.68",
      "low": "21.355",
      "close": "21.42",
      "volume": "2457576"
    },
    {
      "date": "2024-02-28",
      "open": "21.35",
      "high": "21.575",
      "low": "21.31",
      "close": "21.40",
      "volume": "2205289"
    },
    {
      "date": "2024-02-29",
      "open": "21.50",
      "high": "21.635",
      "low": "21.34",
      "close": "21.49",
      "volume": "7564737"
    },
    {
      "date": "2024-03-01",
      "open": "21.38",
      "high": "21.855",
      "low": "21.30",
      "close": "21.83",
      "volume": "2129292"
    },
    {
      "date": "2024-03-04",
      "open": "21.91",
      "high": "21.93",
      "low": "21.605",
      "close": "21.70",
      "volume": "2895856"
    },
    {
      "date": "2024-03-05",
      "open": "21.58",
      "high": "21.67",
      "low": "21.065",
      "close": "21.18",
      "volume": "4531055"
    },
    {
      "date": "2024-03-06",
      "open": "21.43",
      "high": "21.585",
      "low": "21.285",
      "close": "21.47",
      "volume": "3840955"
    },
    {
      "date": "2024-03-07",
      "open": "21.67",
      "high": "21.9175",
      "low": "21.425",
      "close": "21.89",
      "volume": "3485060"
    },
    {
      "date": "2024-03-08",
      "open": "21.95",
      "high": "22.24",
      "low": "21.93",
      "close": "22.07",
      "volume": "3413495"
    },
    {
      "date": "2024-03-11",
      "open": "22.07",
      "high": "22.34",
      "low": "21.88",
      "close": "21.88",
      "volume": "3328804"
    },
    {
      "date": "2024-03-12",
      "open": "21.90",
      "high": "22.30",
      "low": "21.90",
      "close": "22.16",
      "volume": "2396485"
    },
    {
      "date": "2024-03-13",
      "open": "22.13",
      "high": "22.30",
      "low": "21.99",
      "close": "22.11",
      "volume": "2468079"
    },
    {
      "date": "2024-03-14",
      "open": "22.04",
      "high": "22.21",
      "low": "21.405",
      "close": "21.58",
      "volume": "3437514"
    },
    {
      "date": "2024-03-15",
      "open": "21.38",
      "high": "21.725",
      "low": "21.24",
      "close": "21.26",
      "volume": "9110945"
    },
    {
      "date": "2024-03-18",
      "open": "21.25",
      "high": "21.41",
      "low": "21.05",
      "close": "21.21",
      "volume": "3985983"
    },
    {
      "date": "2024-03-19",
      "open": "21.06",
      "high": "21.435",
      "low": "20.975",
      "close": "21.41",
      "volume": "2895959"
    },
    {
      "date": "2024-03-20",
      "open": "21.42",
      "high": "21.60",
      "low": "21.21",
      "close": "21.59",
      "volume": "3122672"
    },
    {
      "date": "2024-03-21",
      "open": "21.77",
      "high": "22.22",
      "low": "21.68",
      "close": "22.14",
      "volume": "3615329"
    },
    {
      "date": "2024-03-22",
      "open": "22.19",
      "high": "22.19",
      "low": "21.91",
      "close": "22.10",
      "volume": "2504240"
    },
    {
      "date": "2024-03-25",
      "open": "22.13",
      "high": "22.16",
      "low": "21.73",
      "close": "21.75",
      "volume": "4282532"
    },
    {
      "date": "2024-03-26",
      "open": "21.73",
      "high": "22.04",
      "low": "21.73",
      "close": "21.90",
      "volume": "3328876"
    },
    {
      "date": "2024-03-27",
      "open": "22.04",
      "high": "22.145",
      "low": "21.705",
      "close": "22.10",
      "volume": "2516447"
    },
    {
      "date": "2024-03-28",
      "open": "22.20",
      "high": "22.435",
      "low": "22.15",
      "close": "22.40",
      "volume": "3053136"
    },
    {
      "date": "2024-04-01",
      "open": "22.34",
      "high": "22.40",
      "low": "21.949",
      "close": "22.31",
      "volume": "2553358"
    },
    {
      "date": "2024-04-02",
      "open": "22.14",
      "high": "22.335",
      "low": "21.855",
      "close": "22.06",
      "volume": "2580539"
    },
    {
      "date": "2024-04-03",
      "open": "22.01",
      "high": "22.205",
      "low": "21.91",
      "close": "22.06",
      "volume": "2481239"
    },
    {
      "date": "2024-04-04",
      "open": "22.24",
      "high": "22.63",
      "low": "22.005",
      "close": "22.03",
      "volume": "2893806"
    },
    {
      "date": "2024-04-05",
      "open": "21.97",
      "high": "22.23",
      "low": "21.87",
      "close": "22.15",
      "volume": "2970152"
    },
    {
      "date": "2024-04-08",
      "open": "22.21",
      "high": "22.505",
      "low": "22.17",
      "close": "22.27",
      "volume": "2520169"
    },
    {
      "date": "2024-04-09",
      "open": "22.40",
      "high": "22.69",
      "low": "22.255",
      "close": "22.66",
      "volume": "2422677"
    },
    {
      "date": "2024-04-10",
      "open": "22.23",
      "high": "22.62",
      "low": "22.225",
      "close": "22.34",
      "volume": "4366765"
    },
    {
      "date": "2024-04-11",
      "open": "21.89",
      "high": "21.97",
      "low": "20.905",
      "close": "20.99",
      "volume": "5931344"
    },
    {
      "date": "2024-04-12",
      "open": "20.812",
      "high": "21.15",
      "low": "20.74",
      "close": "20.93",
      "volume": "3697054"
    },
    {
      "date": "2024-04-15",
      "open": "21.09",
      "high": "21.24",
      "low": "20.455",
      "close": "20.60",
      "volume": "3389962"
    },
    {
      "date": "2024-04-16",
      "open": "20.62",
      "high": "20.69",
      "low": "20.40",
      "close": "20.44",
      "volume": "2593793"
    },
    {
      "date": "2024-04-17",
      "open": "20.46",
      "high": "20.72",
      "low": "20.3538",
      "close": "20.37",
      "volume": "2520772"
    },
    {
      "date": "2024-04-18",
      "open": "20.45",
      "high": "20.54",
      "low": "20.29",
      "close": "20.38",
      "volume": "2508310"
    },
    {
      "date": "2024-04-19",
      "open": "20.52",
      "high": "20.68",
      "low": "20.41",
      "close": "20.50",
      "volume": "2633699"
    },
    {
      "date": "2024-04-22",
      "open": "20.73",
      "high": "20.74",
      "low": "20.23",
      "close": "20.49",
      "volume": "3163356"
    },
    {
      "date": "2024-04-23",
      "open": "20.58",
      "high": "20.91",
      "low": "20.575",
      "close": "20.68",
      "volume": "3214205"
    },
    {
      "date": "2024-04-24",
      "open": "20.70",
      "high": "20.86",
      "low": "20.51",
      "close": "20.83",
      "volume": "2371927"
    },
    {
      "date": "2024-04-25",
      "open": "20.61",
      "high": "20.675",
      "low": "20.395",
      "close": "20.55",
      "volume": "2166371"
    },
    {
      "date": "2024-04-26",
      "open": "20.62",
      "high": "20.875",
      "low": "20.53",
      "close": "20.63",
      "volume": "2536163"
    },
    {
      "date": "2024-04-29",
      "open": "20.64",
      "high": "21.00",
      "low": "20.61",
      "close": "20.76",
      "volume": "2308556"
    },
    {
      "date": "2024-04-30",
      "open": "20.65",
      "high": "20.84",
      "low": "20.125",
      "close": "20.14",
      "volume": "5497229"
    },
    {
      "date": "2024-05-01",
      "open": "20.20",
      "high": "20.477",
      "low": "19.91",
      "close": "19.95",
      "volume": "5409134"
    },
    {
      "date": "2024-05-02",
      "open": "20.00",
      "high": "20.08",
      "low": "19.575",
      "close": "19.68",
      "volume": "6220257"
    },
    {
      "date": "2024-05-03",
      "open": "19.81",
      "high": "20.05",
      "low": "19.655",
      "close": "20.03",
      "volume": "5653443"
    },
    {
      "date": "2024-05-06",
      "open": "20.08",
      "high": "20.08",
      "low": "19.64",
      "close": "19.70",
      "volume": "7083055"
    },
    {
      "date": "2024-05-07",
      "open": "19.77",
      "high": "20.02",
      "low": "19.675",
      "close": "19.96",
      "volume": "4869167"
    },
    {
      "date": "2024-05-08",
      "open": "19.83",
      "high": "20.05",
      "low": "19.66",
      "close": "20.02",
      "volume": "3537885"
    },
    {
      "date": "2024-05-09",
      "open": "20.09",
      "high": "20.37",
      "low": "20.03",
      "close": "20.34",
      "volume": "5678104"
    },
    {
      "date": "2024-05-10",
      "open": "22.47",
      "high": "23.65",
      "low": "22.09",
      "close": "23.46",
      "volume": "13620340"
    },
    {
      "date": "2024-05-13",
      "open": "23.46",
      "high": "24.145",
      "low": "23.45",
      "close": "24.00",
      "volume": "9124311"
    },
    {
      "date": "2024-05-14",
      "open": "23.92",
      "high": "24.58",
      "low": "23.79",
      "close": "24.54",
      "volume": "8562246"
    },
    {
      "date": "2024-05-15",
      "open": "24.71",
      "high": "25.065",
      "low": "24.615",
      "close": "25.05",
      "volume": "6760185"
    },
    {
      "date": "2024-05-16",
      "open": "24.95",
      "high": "25.47",
      "low": "24.78",
      "close": "25.41",
      "volume": "5302273"
    },
    {
      "date": "2024-05-17",
      "open": "25.15",
      "high": "25.22",
      "low": "24.49",
      "close": "25.03",
      "volume": "6617328"
    },
    {
      "date": "2024-05-20",
      "open": "25.05",
      "high": "25.10",
      "low": "24.36",
      "close": "24.47",
      "volume": "7738094"
    },
    {
      "date": "2024-05-21",
      "open": "24.47",
      "high": "25.07",
      "low": "24.395",
      "close": "25.05",
      "volume": "6544868"
    },
    {
      "date": "2024-05-22",
      "open": "25.09",
      "high": "25.20",
      "low": "24.94",
      "close": "25.00",
      "volume": "5392030"
    },
    {
      "date": "2024-05-23",
      "open": "24.98",
      "high": "25.035",
      "low": "24.56",
      "close": "24.67",
      "volume": "4937098"
    },
    {
      "date": "2024-05-24",
      "open": "24.70",
      "high": "24.955",
      "low": "24.635",
      "close": "24.89",
      "volume": "3869388"
    },
    {
      "date": "2024-05-28",
      "open": "24.71",
      "high": "25.015",
      "low": "24.62",
      "close": "24.81",
      "volume": "4879335"
    },
    {
      "date": "2024-05-29",
      "open": "24.44",
      "high": "24.78",
      "low": "24.44",
      "close": "24.50",
      "volume": "4828360"
    },
    {
      "date": "2024-05-30",
      "open": "24.53",
      "high": "24.655",
      "low": "24.22",
      "close": "24.58",
      "volume": "4687167"
    },
    {
      "date": "2024-05-31",
      "open": "24.69",
      "high": "24.91",
      "low": "24.425",
      "close": "24.83",
      "volume": "19913060"
    },
    {
      "date": "2024-06-03",
      "open": "24.94",
      "high": "25.06",
      "low": "24.48",
      "close": "24.81",
      "volume": "6012763"
    },
    {
      "date": "2024-06-04",
      "open": "24.63",
      "high": "25.065",
      "low": "24.62",
      "close": "24.82",
      "volume": "4324585"
    },
    {
      "date": "2024-06-05",
      "open": "24.88",
      "high": "25.48",
      "low": "24.88",
      "close": "25.46",
      "volume": "4761695"
    },
    {
      "date": "2024-06-06",
      "open": "25.40",
      "high": "25.615",
      "low": "25.31",
      "close": "25.44",
      "volume": "3644427"
    },
    {
      "date": "2024-06-07",
      "open": "24.24",
      "high": "24.82",
      "low": "23.86",
      "close": "24.72",
      "volume": "8481448"
    },
    {
      "date": "2024-06-10",
      "open": "24.46",
      "high": "24.90",
      "low": "24.13",
      "close": "24.48",
      "volume": "6431802"
    },
    {
      "date": "2024-06-11",
      "open": "24.43",
      "high": "24.535",
      "low": "24.13",
      "close": "24.36",
      "volume": "3914161"
    },
    {
      "date": "2024-06-12",
      "open": "24.78",
      "high": "25.11",
      "low": "24.65",
      "close": "24.89",
      "volume": "5102667"
    },
    {
      "date": "2024-06-13",
      "open": "24.73",
      "high": "25.085",
      "low": "24.35",
      "close": "24.49",
      "volume": "3547105"
    },
    {
      "date": "2024-06-14",
      "open": "24.41",
      "high": "24.67",
      "low": "24.305",
      "close": "24.39",
      "volume": "3759276"
    },
    {
      "date": "2024-06-17",
      "open": "24.38",
      "high": "24.38",
      "low": "23.64",
      "close": "23.69",
      "volume": "5499611"
    },
    {
      "date": "2024-06-18",
      "open": "23.77",
      "high": "24.00",
      "low": "23.27",
      "close": "23.56",
      "volume": "5432555"
    },
    {
      "date": "2024-06-20",
      "open": "23.52",
      "high": "23.825",
      "low": "23.34",
      "close": "23.76",
      "volume": "4210811"
    },
    {
      "date": "2024-06-21",
      "open": "23.78",
      "high": "24.34",
      "low": "23.64",
      "close": "24.22",
      "volume": "29237070"
    },
    {
      "date": "2024-06-24",
      "open": "23.93",
      "high": "24.25",
      "low": "23.69",
      "close": "24.08",
      "volume": "4985482"
    },
    {
      "date": "2024-06-25",
      "open": "24.20",
      "high": "24.37",
      "low": "24.10",
      "close": "24.17",
      "volume": "4198850"
    },
    {
      "date": "2024-06-26",
      "open": "24.10",
      "high": "24.32",
      "low": "23.99",
      "close": "24.19",
      "volume": "3195202"
    },
    {
      "date": "2024-06-27",
      "open": "24.33",
      "high": "24.71",
      "low": "24.25",
      "close": "24.62",
      "volume": "4134964"
    },
    {
      "date": "2024-06-28",
      "open": "24.72",
      "high": "25.00",
      "low": "24.67",
      "close": "24.98",
      "volume": "6394211"
    },
    {
      "date": "2024-07-01",
      "open": "24.98",
      "high": "25.17",
      "low": "24.80",
      "close": "24.89",
      "volume": "3351693"
    },
    {
      "date": "2024-07-02",
      "open": "24.92",
      "high": "25.06",
      "low": "24.55",
      "close": "24.96",
      "volume": "3241112"
    },
    {
      "date": "2024-07-03",
      "open": "24.97",
      "high": "25.04",
      "low": "24.68",
      "close": "24.68",
      "volume": "2704991"
    },
    {
      "date": "2024-07-05",
      "open": "24.495",
      "high": "24.77",
      "low": "24.43",
      "close": "24.64",
      "volume": "5610764"
    },
    {
      "date": "2024-07-08",
      "open": "24.66",
      "high": "24.74",
      "low": "24.42",
      "close": "24.55",
      "volume": "2819203"
    },
    {
      "date": "2024-07-09",
      "open": "24.46",
      "high": "24.58",
      "low": "24.065",
      "close": "24.13",
      "volume": "3332710"
    },
    {
      "date": "2024-07-10",
      "open": "24.08",
      "high": "24.62",
      "low": "24.055",
      "close": "24.60",
      "volume": "2807758"
    },
    {
      "date": "2024-07-11",
      "open": "24.65",
      "high": "25.29",
      "low": "24.65",
      "close": "25.00",
      "volume": "2706520"
    },
    {
      "date": "2024-07-12",
      "open": "25.00",
      "high": "25.55",
      "low": "24.85",
      "close": "25.51",
      "volume": "2529675"
    },
    {
      "date": "2024-07-15",
      "open": "25.60",
      "high": "25.785",
      "low": "25.3125",
      "close": "25.36",
      "volume": "2768073"
    },
    {
      "date": "2024-07-16",
      "open": "25.54",
      "high": "25.83",
      "low": "25.39",
      "close": "25.58",
      "volume": "3495882"
    },
    {
      "date": "2024-07-17",
      "open": "25.34",
      "high": "25.81",
      "low": "25.27",
      "close": "25.78",
      "volume": "2759955"
    },
    {
      "date": "2024-07-18",
      "open": "25.715",
      "high": "25.92",
      "low": "25.41",
      "close": "25.58",
      "volume": "2454876"
    },
    {
      "date": "2024-07-19",
      "open": "25.64",
      "high": "25.71",
      "low": "25.32",
      "close": "25.48",
      "volume": "2805692"
    },
    {
      "date": "2024-07-22",
      "open": "25.66",
      "high": "25.74",
      "low": "25.31",
      "close": "25.53",
      "volume": "2798562"
    },
    {
      "date": "2024-07-23",
      "open": "25.47",
      "high": "25.53",
      "low": "25.26",
      "close": "25.29",
      "volume": "2062133"
    },
    {
      "date": "2024-07-24",
      "open": "25.34",
      "high": "25.53",
      "low": "25.14",
      "close": "25.20",
      "volume": "3745064"
    },
    {
      "date": "2024-07-25",
      "open": "25.24",
      "high": "25.67",
      "low": "25.10",
      "close": "25.21",
      "volume": "3079778"
    },
    {
      "date": "2024-07-26",
      "open": "25.54",
      "high": "26.27",
      "low": "25.37",
      "close": "26.09",
      "volume": "4689681"
    },
    {
      "date": "2024-07-29",
      "open": "26.168",
      "high": "26.33",
      "low": "25.97",
      "close": "26.06",
      "volume": "2105434"
    },
    {
      "date": "2024-07-30",
      "open": "26.15",
      "high": "26.29",
      "low": "25.75",
      "close": "25.77",
      "volume": "2862469"
    },
    {
      "date": "2024-07-31",
      "open": "26.03",
      "high": "26.37",
      "low": "25.92",
      "close": "25.99",
      "volume": "3903840"
    },
    {
      "date": "2024-08-01",
      "open": "25.93",
      "high": "26.07",
      "low": "25.19",
      "close": "25.24",
      "volume": "3966143"
    },
    {
      "date": "2024-08-02",
      "open": "24.92",
      "high": "25.44",
      "low": "23.89",
      "close": "25.16",
      "volume": "5833432"
    },
    {
      "date": "2024-08-05",
      "open": "24.26",
      "high": "25.045",
      "low": "24.12",
      "close": "24.63",
      "volume": "3810630"
    },
    {
      "date": "2024-08-06",
      "open": "24.70",
      "high": "24.87",
      "low": "24.40",
      "close": "24.42",
      "volume": "3217670"
    },
    {
      "date": "2024-08-07",
      "open": "24.72",
      "high": "25.03",
      "low": "24.20",
      "close": "24.26",
      "volume": "3174300"
    },
    {
      "date": "2024-08-08",
      "open": "24.50",
      "high": "24.77",
      "low": "24.41",
      "close": "24.74",
      "volume": "3842469"
    },
    {
      "date": "2024-08-09",
      "open": "24.76",
      "high": "25.0895",
      "low": "24.605",
      "close": "24.90",
      "volume": "2108918"
    },
    {
      "date": "2024-08-12",
      "open": "24.94",
      "high": "25.10",
      "low": "24.45",
      "close": "24.62",
      "volume": "1976836"
    },
    {
      "date": "2024-08-13",
      "open": "24.78",
      "high": "24.91",
      "low": "24.47",
      "close": "24.88",
      "volume": "2690051"
    },
    {
      "date": "2024-08-14",
      "open": "24.84",
      "high": "25.02",
      "low": "24.725",
      "close": "24.94",
      "volume": "2038554"
    },
    {
      "date": "2024-08-15",
      "open": "25.22",
      "high": "25.2589",
      "low": "24.73",
      "close": "24.88",
      "volume": "2448729"
    },
    {
      "date": "2024-08-16",
      "open": "24.87",
      "high": "25.29",
      "low": "24.77",
      "close": "25.27",
      "volume": "2707050"
    },
    {
      "date": "2024-08-19",
      "open": "25.22",
      "high": "25.70",
      "low": "25.19",
      "close": "25.48",
      "volume": "2901004"
    },
    {
      "date": "2024-08-20",
      "open": "25.46",
      "high": "25.555",
      "low": "25.185",
      "close": "25.31",
      "volume": "2036936"
    },
    {
      "date": "2024-08-21",
      "open": "25.35",
      "high": "25.77",
      "low": "25.035",
      "close": "25.75",
      "volume": "2561309"
    },
    {
      "date": "2024-08-22",
      "open": "25.73",
      "high": "25.80",
      "low": "25.21",
      "close": "25.29",
      "volume": "2275348"
    },
    {
      "date": "2024-08-23",
      "open": "25.43",
      "high": "25.74",
      "low": "25.265",
      "close": "25.72",
      "volume": "2052709"
    },
    {
      "date": "2024-08-26",
      "open": "25.81",
      "high": "26.40",
      "low": "25.72",
      "close": "26.14",
      "volume": "3390386"
    },
    {
      "date": "2024-08-27",
      "open": "25.96",
      "high": "26.37",
      "low": "25.92",
      "close": "26.35",
      "volume": "2288647"
    },
    {
      "date": "2024-08-28",
      "open": "26.33",
      "high": "26.43",
      "low": "26.045",
      "close": "26.22",
      "volume": "2715890"
    },
    {
      "date": "2024-08-29",
      "open": "26.41",
      "high": "26.76",
      "low": "26.24",
      "close": "26.42",
      "volume": "2299389"
    },
    {
      "date": "2024-08-30",
      "open": "26.53",
      "high": "26.64",
      "low": "26.28",
      "close": "26.46",
      "volume": "5696208"
    },
    {
      "date": "2024-09-03",
      "open": "26.29",
      "high": "26.72",
      "low": "26.02",
      "close": "26.08",
      "volume": "3666887"
    },
    {
      "date": "2024-09-04",
      "open": "26.03",
      "high": "26.32",
      "low": "25.94",
      "close": "26.15",
      "volume": "2241064"
    },
    {
      "date": "2024-09-05",
      "open": "26.12",
      "high": "26.36",
      "low": "25.83",
      "close": "25.94",
      "volume": "2377112"
    },
    {
      "date": "2024-09-06",
      "open": "25.89",
      "high": "26.165",
      "low": "25.325",
      "close": "25.38",
      "volume": "2864921"
    },
    {
      "date": "2024-09-09",
      "open": "25.64",
      "high": "26.00",
      "low": "25.485",
      "close": "25.72",
      "volume": "3520194"
    },
    {
      "date": "2024-09-10",
      "open": "25.83",
      "high": "25.97",
      "low": "25.57",
      "close": "25.90",
      "volume": "2610782"
    },
    {
      "date": "2024-09-11",
      "open": "25.68",
      "high": "26.04",
      "low": "25.27",
      "close": "26.02",
      "volume": "3674226"
    },
    {
      "date": "2024-09-12",
      "open": "26.00",
      "high": "26.26",
      "low": "25.785",
      "close": "26.25",
      "volume": "3397923"
    },
    {
      "date": "2024-09-13",
      "open": "26.42",
      "high": "26.50",
      "low": "26.265",
      "close": "26.49",
      "volume": "3140245"
    },
    {
      "date": "2024-09-16",
      "open": "26.52",
      "high": "26.84",
      "low": "26.51",
      "close": "26.62",
      "volume": "2494055"
    },
    {
      "date": "2024-09-17",
      "open": "26.63",
      "high": "26.74",
      "low": "26.44",
      "close": "26.46",
      "volume": "2665061"
    },
    {
      "date": "2024-09-18",
      "open": "26.27",
      "high": "26.845",
      "low": "26.27",
      "close": "26.58",
      "volume": "2483328"
    },
    {
      "date": "2024-09-19",
      "open": "26.91",
      "high": "27.13",
      "low": "26.66",
      "close": "26.87",
      "volume": "3554464"
    },
    {
      "date": "2024-09-20",
      "open": "26.62",
      "high": "26.65",
      "low": "26.125",
      "close": "26.48",
      "volume": "13942390"
    },
    {
      "date": "2024-09-23",
      "open": "26.67",
      "high": "26.88",
      "low": "26.38",
      "close": "26.81",
      "volume": "2491308"
    },
    {
      "date": "2024-09-24",
      "open": "26.85",
      "high": "27.20",
      "low": "26.78",
      "close": "27.20",
      "volume": "2643833"
    },
    {
      "date": "2024-09-25",
      "open": "27.16",
      "high": "27.24",
      "low": "26.685",
      "close": "26.74",
      "volume": "2268896"
    },
    {
      "date": "2024-09-26",
      "open": "26.88",
      "high": "27.21",
      "low": "26.71",
      "close": "27.17",
      "volume": "2203313"
    },
    {
      "date": "2024-09-27",
      "open": "27.19",
      "high": "27.5075",
      "low": "27.19",
      "close": "27.47",
      "volume": "3619133"
    },
    {
      "date": "2024-09-30",
      "open": "27.47",
      "high": "27.53",
      "low": "27.24",
      "close": "27.43",
      "volume": "2734531"
    },
    {
      "date": "2024-10-01",
      "open": "27.50",
      "high": "27.50",
      "low": "26.975",
      "close": "27.19",
      "volume": "2395137"
    },
    {
      "date": "2024-10-02",
      "open": "27.04",
      "high": "27.245",
      "low": "26.9645",
      "close": "27.00",
      "volume": "1752281"
    },
    {
      "date": "2024-10-03",
      "open": "26.95",
      "high": "26.98",
      "low": "26.7501",
      "close": "26.97",
      "volume": "3125592"
    },
    {
      "date": "2024-10-04",
      "open": "27.288",
      "high": "27.49",
      "low": "26.98",
      "close": "27.49",
      "volume": "1803157"
    },
    {
      "date": "2024-10-07",
      "open": "27.46",
      "high": "27.59",
      "low": "27.20",
      "close": "27.29",
      "volume": "2064643"
    },
    {
      "date": "2024-10-08",
      "open": "27.30",
      "high": "27.505",
      "low": "27.245",
      "close": "27.41",
      "volume": "1543324"
    },
    {
      "date": "2024-10-09",
      "open": "27.46",
      "high": "27.79",
      "low": "27.40",
      "close": "27.59",
      "volume": "2121138"
    },
    {
      "date": "2024-10-10",
      "open": "27.45",
      "high": "27.755",
      "low": "27.38",
      "close": "27.70",
      "volume": "2596088"
    },
    {
      "date": "2024-10-11",
      "open": "27.77",
      "high": "27.81",
      "low": "27.59",
      "close": "27.75",
      "volume": "2045731"
    },
    {
      "date": "2024-10-14",
      "open": "27.78",
      "high": "28.015",
      "low": "27.595",
      "close": "28.01",
      "volume": "2673720"
    },
    {
      "date": "2024-10-15",
      "open": "28.09",
      "high": "28.45",
      "low": "28.01",
      "close": "28.11",
      "volume": "2256663"
    },
    {
      "date": "2024-10-16",
      "open": "28.14",
      "high": "28.25",
      "low": "28.01",
      "close": "28.17",
      "volume": "1764249"
    },
    {
      "date": "2024-10-17",
      "open": "28.085",
      "high": "28.30",
      "low": "27.93",
      "close": "28.06",
      "volume": "4041311"
    },
    {
      "date": "2024-10-18",
      "open": "28.11",
      "high": "28.17",
      "low": "27.10",
      "close": "27.20",
      "volume": "2975936"
    },
    {
      "date": "2024-10-21",
      "open": "27.05",
      "high": "27.23",
      "low": "26.71",
      "close": "26.80",
      "volume": "4595015"
    },
    {
      "date": "2024-10-22",
      "open": "26.83",
      "high": "27.26",
      "low": "26.75",
      "close": "27.11",
      "volume": "2514344"
    },
    {
      "date": "2024-10-23",
      "open": "27.05",
      "high": "27.10",
      "low": "26.78",
      "close": "26.80",
      "volume": "2057276"
    },
    {
      "date": "2024-10-24",
      "open": "27.13",
      "high": "27.58",
      "low": "26.90",
      "close": "27.02",
      "volume": "3388306"
    },
    {
      "date": "2024-10-25",
      "open": "27.15",
      "high": "27.22",
      "low": "26.86",
      "close": "26.97",
      "volume": "1825560"
    },
    {
      "date": "2024-10-28",
      "open": "26.83",
      "high": "27.27",
      "low": "26.83",
      "close": "27.03",
      "volume": "2195533"
    },
    {
      "date": "2024-10-29",
      "open": "27.03",
      "high": "27.255",
      "low": "26.96",
      "close": "27.11",
      "volume": "2726500"
    },
    {
      "date": "2024-10-30",
      "open": "26.94",
      "high": "27.38",
      "low": "26.87",
      "close": "26.91",
      "volume": "3181135"
    },
    {
      "date": "2024-10-31",
      "open": "27.65",
      "high": "30.03",
      "low": "27.65",
      "close": "29.11",
      "volume": "10898310"
    },
    {
      "date": "2024-11-01",
      "open": "28.78",
      "high": "29.1875",
      "low": "28.115",
      "close": "28.27",
      "volume": "4854579"
    },
    {
      "date": "2024-11-04",
      "open": "28.23",
      "high": "28.47",
      "low": "28.13",
      "close": "28.24",
      "volume": "3307637"
    },
    {
      "date": "2024-11-05",
      "open": "28.20",
      "high": "28.64",
      "low": "28.13",
      "close": "28.53",
      "volume": "4086137"
    },
    {
      "date": "2024-11-06",
      "open": "29.05",
      "high": "29.34",
      "low": "28.865",
      "close": "29.12",
      "volume": "5502601"
    },
    {
      "date": "2024-11-07",
      "open": "29.21",
      "high": "29.585",
      "low": "29.02",
      "close": "29.55",
      "volume": "4469795"
    },
    {
      "date": "2024-11-08",
      "open": "29.69",
      "high": "29.89",
      "low": "29.465",
      "close": "29.53",
      "volume": "2950571"
    },
    {
      "date": "2024-11-11",
      "open": "29.69",
      "high": "30.55",
      "low": "29.64",
      "close": "30.37",
      "volume": "4121660"
    },
    {
      "date": "2024-11-12",
      "open": "30.06",
      "high": "30.555",
      "low": "30.01",
      "close": "30.53",
      "volume": "3450423"
    },
    {
      "date": "2024-11-13",
      "open": "30.62",
      "high": "30.885",
      "low": "30.455",
      "close": "30.51",
      "volume": "2712299"
    },
    {
      "date": "2024-11-14",
      "open": "30.49",
      "high": "30.55",
      "low": "29.99",
      "close": "30.04",
      "volume": "2147765"
    },
    {
      "date": "2024-11-15",
      "open": "29.99",
      "high": "30.065",
      "low": "29.48",
      "close": "29.58",
      "volume": "2332743"
    },
    {
      "date": "2024-11-18",
      "open": "29.59",
      "high": "29.74",
      "low": "29.065",
      "close": "29.28",
      "volume": "2002098"
    },
    {
      "date": "2024-11-19",
      "open": "29.07",
      "high": "29.315",
      "low": "28.89",
      "close": "29.24",
      "volume": "2354730"
    },
    {
      "date": "2024-11-20",
      "open": "29.21",
      "high": "29.5452",
      "low": "28.90",
      "close": "29.44",
      "volume": "3457277"
    },
    {
      "date": "2024-11-21",
      "open": "29.54",
      "high": "30.04",
      "low": "29.37",
      "close": "29.81",
      "volume": "2393359"
    },
    {
      "date": "2024-11-22",
      "open": "29.96",
      "high": "30.31",
      "low": "29.89",
      "close": "30.19",
      "volume": "2545572"
    },
    {
      "date": "2024-11-25",
      "open": "30.50",
      "high": "30.79",
      "low": "30.37",
      "close": "30.62",
      "volume": "7137542"
    },
    {
      "date": "2024-11-26",
      "open": "30.63",
      "high": "30.94",
      "low": "30.485",
      "close": "30.90",
      "volume": "2871132"
    },
    {
      "date": "2024-11-27",
      "open": "31.00",
      "high": "31.13",
      "low": "30.59",
      "close": "30.84",
      "volume": "2441297"
    },
    {
      "date": "2024-11-29",
      "open": "30.99",
      "high": "31.20",
      "low": "30.815",
      "close": "30.85",
      "volume": "1909884"
    },
    {
      "date": "2024-12-02",
      "open": "30.82",
      "high": "31.045",
      "low": "30.555",
      "close": "30.93",
      "volume": "3877065"
    },
    {
      "date": "2024-12-03",
      "open": "30.90",
      "high": "31.035",
      "low": "30.735",
      "close": "30.84",
      "volume": "2844446"
    },
    {
      "date": "2024-12-04",
      "open": "31.11",
      "high": "31.72",
      "low": "31.03",
      "close": "31.70",
      "volume": "2698764"
    },
    {
      "date": "2024-12-05",
      "open": "31.48",
      "high": "31.56",
      "low": "31.1253",
      "close": "31.25",
      "volume": "3290741"
    },
    {
      "date": "2024-12-06",
      "open": "31.32",
      "high": "31.38",
      "low": "30.96",
      "close": "31.15",
      "volume": "2612293"
    },
    {
      "date": "2024-12-09",
      "open": "31.14",
      "high": "31.29",
      "low": "30.405",
      "close": "30.48",
      "volume": "2716332"
    },
    {
      "date": "2024-12-10",
      "open": "31.13",
      "high": "31.26",
      "low": "29.255",
      "close": "29.82",
      "volume": "5373562"
    },
    {
      "date": "2024-12-11",
      "open": "30.04",
      "high": "30.08",
      "low": "29.545",
      "close": "29.92",
      "volume": "3732359"
    },
    {
      "date": "2024-12-12",
      "open": "29.72",
      "high": "30.205",
      "low": "29.60",
      "close": "30.02",
      "volume": "3227541"
    },
    {
      "date": "2024-12-13",
      "open": "29.955",
      "high": "30.10",
      "low": "29.695",
      "close": "29.86",
      "volume": "3618969"
    },
    {
      "date": "2024-12-16",
      "open": "29.72",
      "high": "29.98",
      "low": "29.44",
      "close": "29.73",
      "volume": "4336154"
    },
    {
      "date": "2024-12-17",
      "open": "29.62",
      "high": "29.8084",
      "low": "29.305",
      "close": "29.38",
      "volume": "3538488"
    },
    {
      "date": "2024-12-18",
      "open": "29.50",
      "high": "29.50",
      "low": "27.71",
      "close": "27.73",
      "volume": "4769089"
    },
    {
      "date": "2024-12-19",
      "open": "27.90",
      "high": "28.06",
      "low": "27.42",
      "close": "27.45",
      "volume": "4770495"
    },
    {
      "date": "2024-12-20",
      "open": "27.40",
      "high": "28.14",
      "low": "27.2656",
      "close": "27.83",
      "volume": "13749880"
    },
    {
      "date": "2024-12-23",
      "open": "27.81",
      "high": "27.93",
      "low": "27.58",
      "close": "27.69",
      "volume": "3015294"
    },
    {
      "date": "2024-12-24",
      "open": "27.77",
      "high": "27.885",
      "low": "27.69",
      "close": "27.85",
      "volume": "1372363"
    },
    {
      "date": "2024-12-26",
      "open": "27.71",
      "high": "27.915",
      "low": "27.675",
      "close": "27.86",
      "volume": "1425064"
    },
    {
      "date": "2024-12-27",
      "open": "27.65",
      "high": "27.88",
      "low": "27.41",
      "close": "27.65",
      "volume": "1965080"
    },
    {
      "date": "2024-12-30",
      "open": "27.46",
      "high": "27.525",
      "low": "27.035",
      "close": "27.38",
      "volume": "1851082"
    },
    {
      "date": "2024-12-31",
      "open": "27.46",
      "high": "27.555",
      "low": "27.26",
      "close": "27.38",
      "volume": "1810239"
    },
    {
      "date": "2025-01-02",
      "open": "27.70",
      "high": "27.78",
      "low": "27.36",
      "close": "27.48",
      "volume": "2089154"
    },
    {
      "date": "2025-01-03",
      "open": "27.65",
      "high": "27.65",
      "low": "27.17",
      "close": "27.50",
      "volume": "2441196"
    },
    {
      "date": "2025-01-06",
      "open": "27.49",
      "high": "27.96",
      "low": "27.40",
      "close": "27.43",
      "volume": "2985499"
    },
    {
      "date": "2025-01-07",
      "open": "27.40",
      "high": "27.51",
      "low": "26.855",
      "close": "26.98",
      "volume": "2548835"
    },
    {
      "date": "2025-01-08",
      "open": "26.96",
      "high": "27.13",
      "low": "26.665",
      "close": "27.11",
      "volume": "3369274"
    },
    {
      "date": "2025-01-10",
      "open": "26.83",
      "high": "27.04",
      "low": "26.68",
      "close": "26.90",
      "volume": "3139034"
    },
    {
      "date": "2025-01-13",
      "open": "26.77",
      "high": "26.905",
      "low": "26.545",
      "close": "26.85",
      "volume": "2313213"
    },
    {
      "date": "2025-01-14",
      "open": "27.03",
      "high": "27.18",
      "low": "26.925",
      "close": "27.14",
      "volume": "3341059"
    },
    {
      "date": "2025-01-15",
      "open": "27.54",
      "high": "27.675",
      "low": "27.20",
      "close": "27.57",
      "volume": "3028803"
    },
    {
      "date": "2025-01-16",
      "open": "27.69",
      "high": "27.69",
      "low": "27.235",
      "close": "27.32",
      "volume": "2003256"
    },
    {
      "date": "2025-01-17",
      "open": "27.68",
      "high": "27.71",
      "low": "27.41",
      "close": "27.52",
      "volume": "3125131"
    },
    {
      "date": "2025-01-21",
      "open": "27.55",
      "high": "27.75",
      "low": "27.29",
      "close": "27.32",
      "volume": "2499502"
    },
    {
      "date": "2025-01-22",
      "open": "27.23",
      "high": "27.52",
      "low": "26.9609",
      "close": "27.48",
      "volume": "3669338"
    },
    {
      "date": "2025-01-23",
      "open": "27.34",
      "high": "27.661",
      "low": "27.30",
      "close": "27.49",
      "volume": "2791462"
    },
    {
      "date": "2025-01-24",
      "open": "27.43",
      "high": "27.74",
      "low": "27.30",
      "close": "27.44",
      "volume": "1936518"
    },
    {
      "date": "2025-01-27",
      "open": "27.32",
      "high": "27.655",
      "low": "27.23",
      "close": "27.49",
      "volume": "2326387"
    },
    {
      "date": "2025-01-28",
      "open": "27.56",
      "high": "28.07",
      "low": "27.49",
      "close": "27.80",
      "volume": "3080878"
    },
    {
      "date": "2025-01-29",
      "open": "27.75",
      "high": "27.89",
      "low": "27.34",
      "close": "27.63",
      "volume": "2607488"
    },
    {
      "date": "2025-01-30",
      "open": "27.67",
      "high": "28.355",
      "low": "27.64",
      "close": "27.89",
      "volume": "5563580"
    },
    {
      "date": "2025-01-31",
      "open": "26.614",
      "high": "27.38",
      "low": "25.69",
      "close": "26.91",
      "volume": "6327367"
    },
    {
      "date": "2025-02-03",
      "open": "26.65",
      "high": "27.245",
      "low": "26.42",
      "close": "27.00",
      "volume": "4724080"
    },
    {
      "date": "2025-02-04",
      "open": "27.21",
      "high": "27.32",
      "low": "26.505",
      "close": "27.04",
      "volume": "5119866"
    },
    {
      "date": "2025-02-05",
      "open": "27.19",
      "high": "27.5375",
      "low": "26.92",
      "close": "27.51",
      "volume": "3207088"
    },
    {
      "date": "2025-02-06",
      "open": "27.68",
      "high": "27.87",
      "low": "27.455",
      "close": "27.72",
      "volume": "5198464"
    },
    {
      "date": "2025-02-07",
      "open": "27.81",
      "high": "27.92",
      "low": "27.47",
      "close": "27.63",
      "volume": "2319551"
    },
    {
      "date": "2025-02-10",
      "open": "27.85",
      "high": "28.395",
      "low": "27.60",
      "close": "28.12",
      "volume": "3702128"
    },
    {
      "date": "2025-02-11",
      "open": "28.07",
      "high": "28.18",
      "low": "27.73",
      "close": "27.85",
      "volume": "2768760"
    },
    {
      "date": "2025-02-12",
      "open": "27.53",
      "high": "27.71",
      "low": "27.03",
      "close": "27.43",
      "volume": "3018557"
    },
    {
      "date": "2025-02-13",
      "open": "27.57",
      "high": "28.05",
      "low": "27.29",
      "close": "28.02",
      "volume": "2748865"
    },
    {
      "date": "2025-02-14",
      "open": "28.05",
      "high": "28.085",
      "low": "27.665",
      "close": "27.72",
      "volume": "2584350"
    },
    {
      "date": "2025-02-18",
      "open": "27.74",
      "high": "27.915",
      "low": "27.445",
      "close": "27.62",
      "volume": "3123764"
    },
    {
      "date": "2025-02-19",
      "open": "27.55",
      "high": "27.57",
      "low": "27.11",
      "close": "27.50",
      "volume": "2293664"
    },
    {
      "date": "2025-02-20",
      "open": "27.41",
      "high": "27.46",
      "low": "26.88",
      "close": "27.32",
      "volume": "2369499"
    },
    {
      "date": "2025-02-21",
      "open": "27.33",
      "high": "27.44",
      "low": "26.915",
      "close": "27.05",
      "volume": "3472971"
    },
    {
      "date": "2025-02-24",
      "open": "27.33",
      "high": "27.54",
      "low": "26.875",
      "close": "27.35",
      "volume": "3130141"
    },
    {
      "date": "2025-02-25",
      "open": "27.32",
      "high": "27.72",
      "low": "27.095",
      "close": "27.55",
      "volume": "3411066"
    },
    {
      "date": "2025-02-26",
      "open": "27.50",
      "high": "27.78",
      "low": "27.20",
      "close": "27.49",
      "volume": "4205581"
    },
    {
      "date": "2025-02-27",
      "open": "27.45",
      "high": "27.69",
      "low": "27.25",
      "close": "27.28",
      "volume": "2569275"
    },
    {
      "date": "2025-02-28",
      "open": "27.31",
      "high": "27.50",
      "low": "26.92",
      "close": "27.33",
      "volume": "6331418"
    },
    {
      "date": "2025-03-03",
      "open": "27.68",
      "high": "28.24",
      "low": "27.415",
      "close": "27.64",
      "volume": "3846541"
    },
    {
      "date": "2025-03-04",
      "open": "27.63",
      "high": "27.725",
      "low": "26.965",
      "close": "27.26",
      "volume": "3574404"
    },
    {
      "date": "2025-03-05",
      "open": "27.08",
      "high": "27.75",
      "low": "27.02",
      "close": "27.55",
      "volume": "4147318"
    },
    {
      "date": "2025-03-06",
      "open": "27.32",
      "high": "27.66",
      "low": "27.14",
      "close": "27.33",
      "volume": "3098558"
    },
    {
      "date": "2025-03-07",
      "open": "27.22",
      "high": "28.28",
      "low": "27.155",
      "close": "28.21",
      "volume": "4924428"
    },
    {
      "date": "2025-03-10",
      "open": "28.04",
      "high": "28.80",
      "low": "27.64",
      "close": "27.69",
      "volume": "5764189"
    },
    {
      "date": "2025-03-11",
      "open": "27.53",
      "high": "27.72",
      "low": "27.03",
      "close": "27.05",
      "volume": "5488117"
    },
    {
      "date": "2025-03-12",
      "open": "27.40",
      "high": "27.40",
      "low": "26.405",
      "close": "26.70",
      "volume": "3613226"
    },
    {
      "date": "2025-03-13",
      "open": "26.57",
      "high": "26.995",
      "low": "26.29",
      "close": "26.33",
      "volume": "4844416"
    },
    {
      "date": "2025-03-14",
      "open": "26.54",
      "high": "27.26",
      "low": "26.47",
      "close": "27.03",
      "volume": "3572015"
    },
    {
      "date": "2025-03-17",
      "open": "27.18",
      "high": "28.08",
      "low": "27.145",
      "close": "27.85",
      "volume": "3194036"
    },
    {
      "date": "2025-03-18",
      "open": "27.72",
      "high": "27.855",
      "low": "27.39",
      "close": "27.80",
      "volume": "2966929"
    },
    {
      "date": "2025-03-19",
      "open": "27.77",
      "high": "28.065",
      "low": "27.755",
      "close": "27.90",
      "volume": "2970549"
    },
    {
      "date": "2025-03-20",
      "open": "27.61",
      "high": "27.96",
      "low": "27.51",
      "close": "27.56",
      "volume": "4782531"
    },
    {
      "date": "2025-03-21",
      "open": "27.41",
      "high": "27.46",
      "low": "26.78",
      "close": "27.18",
      "volume": "19989550"
    },
    {
      "date": "2025-03-24",
      "open": "27.40",
      "high": "27.775",
      "low": "27.33",
      "close": "27.62",
      "volume": "4858792"
    },
    {
      "date": "2025-03-25",
      "open": "27.62",
      "high": "28.00",
      "low": "27.57",
      "close": "27.66",
      "volume": "3283636"
    },
    {
      "date": "2025-03-26",
      "open": "27.64",
      "high": "27.76",
      "low": "27.335",
      "close": "27.53",
      "volume": "3742449"
    },
    {
      "date": "2025-03-27",
      "open": "27.54",
      "high": "27.615",
      "low": "27.21",
      "close": "27.35",
      "volume": "3072128"
    },
    {
      "date": "2025-03-28",
      "open": "27.24",
      "high": "27.28",
      "low": "26.345",
      "close": "26.43",
      "volume": "2433557"
    },
    {
      "date": "2025-03-31",
      "open": "26.29",
      "high": "26.615",
      "low": "25.93",
      "close": "26.54",
      "volume": "4619533"
    },
    {
      "date": "2025-04-01",
      "open": "26.42",
      "high": "26.77",
      "low": "26.04",
      "close": "26.74",
      "volume": "3155829"
    },
    {
      "date": "2025-04-02",
      "open": "26.47",
      "high": "27.19",
      "low": "26.15",
      "close": "27.01",
      "volume": "3477106"
    },
    {
      "date": "2025-04-03",
      "open": "26.27",
      "high": "26.54",
      "low": "25.85",
      "close": "26.00",
      "volume": "5702135"
    },
    {
      "date": "2025-04-04",
      "open": "24.99",
      "high": "25.25",
      "low": "23.71",
      "close": "23.78",
      "volume": "5276310"
    },
    {
      "date": "2025-04-07",
      "open": "23.24",
      "high": "24.63",
      "low": "22.74",
      "close": "23.71",
      "volume": "6484707"
    },
    {
      "date": "2025-04-08",
      "open": "24.44",
      "high": "24.73",
      "low": "22.965",
      "close": "23.50",
      "volume": "5348694"
    },
    {
      "date": "2025-04-09",
      "open": "23.31",
      "high": "25.59",
      "low": "23.2029",
      "close": "25.41",
      "volume": "6025232"
    },
    {
      "date": "2025-04-10",
      "open": "24.81",
      "high": "25.03",
      "low": "23.67",
      "close": "24.26",
      "volume": "5343791"
    },
    {
      "date": "2025-04-11",
      "open": "24.26",
      "high": "24.49",
      "low": "23.74",
      "close": "24.41",
      "volume": "3988916"
    },
    {
      "date": "2025-04-14",
      "open": "24.76",
      "high": "24.95",
      "low": "24.27",
      "close": "24.65",
      "volume": "3817194"
    },
    {
      "date": "2025-04-15",
      "open": "24.65",
      "high": "24.96",
      "low": "24.57",
      "close": "24.78",
      "volume": "2924837"
    },
    {
      "date": "2025-04-16",
      "open": "24.66",
      "high": "24.845",
      "low": "24.1701",
      "close": "24.30",
      "volume": "3037032"
    },
    {
      "date": "2025-04-17",
      "open": "24.58",
      "high": "24.58",
      "low": "24.23",
      "close": "24.45",
      "volume": "3082475"
    },
    {
      "date": "2025-04-21",
      "open": "24.29",
      "high": "24.29",
      "low": "23.32",
      "close": "23.56",
      "volume": "3006616"
    },
    {
      "date": "2025-04-22",
      "open": "23.88",
      "high": "24.315",
      "low": "23.75",
      "close": "24.24",
      "volume": "3906040"
    },
    {
      "date": "2025-04-23",
      "open": "24.77",
      "high": "25.18",
      "low": "24.455",
      "close": "24.58",
      "volume": "3319912"
    },
    {
      "date": "2025-04-24",
      "open": "24.55",
      "high": "25.17",
      "low": "24.55",
      "close": "25.06",
      "volume": "2809346"
    },
    {
      "date": "2025-04-25",
      "open": "25.00",
      "high": "25.32",
      "low": "25.00",
      "close": "25.26",
      "volume": "2608539"
    },
    {
      "date": "2025-04-28",
      "open": "25.48",
      "high": "25.75",
      "low": "25.23",
      "close": "25.52",
      "volume": "3754664"
    },
    {
      "date": "2025-04-29",
      "open": "25.43",
      "high": "25.765",
      "low": "25.34",
      "close": "25.67",
      "volume": "2235253"
    },
    {
      "date": "2025-04-30",
      "open": "25.47",
      "high": "25.95",
      "low": "25.17",
      "close": "25.87",
      "volume": "6518494"
    },
    {
      "date": "2025-05-01",
      "open": "25.90",
      "high": "26.05",
      "low": "25.57",
      "close": "25.60",
      "volume": "2987287"
    },
    {
      "date": "2025-05-02",
      "open": "25.93",
      "high": "26.00",
      "low": "25.61",
      "close": "25.93",
      "volume": "2719486"
    },
    {
      "date": "2025-05-05",
      "open": "25.65",
      "high": "25.965",
      "low": "25.435",
      "close": "25.77",
      "volume": "3736475"
    },
    {
      "date": "2025-05-06",
      "open": "25.41",
      "high": "26.01",
      "low": "25.37",
      "close": "25.72",
      "volume": "4963151"
    },
    {
      "date": "2025-05-07",
      "open": "26.99",
      "high": "28.45",
      "low": "26.20",
      "close": "27.84",
      "volume": "8758963"
    },
    {
      "date": "2025-05-08",
      "open": "27.785",
      "high": "28.61",
      "low": "27.63",
      "close": "28.40",
      "volume": "5555453"
    },
    {
      "date": "2025-05-09",
      "open": "28.45",
      "high": "29.115",
      "low": "28.41",
      "close": "28.91",
      "volume": "4991115"
    },
    {
      "date": "2025-05-12",
      "open": "29.69",
      "high": "29.80",
      "low": "28.805",
      "close": "29.06",
      "volume": "4545486"
    },
    {
      "date": "2025-05-13",
      "open": "29.00",
      "high": "29.49",
      "low": "28.96",
      "close": "29.10",
      "volume": "4991073"
    },
    {
      "date": "2025-05-14",
      "open": "28.94",
      "high": "29.02",
      "low": "28.505",
      "close": "28.60",
      "volume": "5686560"
    },
    {
      "date": "2025-05-15",
      "open": "28.66",
      "high": "29.06",
      "low": "28.63",
      "close": "28.97",
      "volume": "3383081"
    },
    {
      "date": "2025-05-16",
      "open": "28.79",
      "high": "28.89",
      "low": "28.51",
      "close": "28.81",
      "volume": "3807686"
    },
    {
      "date": "2025-05-19",
      "open": "28.38",
      "high": "28.685",
      "low": "28.2601",
      "close": "28.49",
      "volume": "2840611"
    },
    {
      "date": "2025-05-20",
      "open": "28.32",
      "high": "28.52",
      "low": "28.26",
      "close": "28.41",
      "volume": "4590594"
    },
    {
      "date": "2025-05-21",
      "open": "28.14",
      "high": "28.30",
      "low": "27.58",
      "close": "27.60",
      "volume": "7071570"
    },
    {
      "date": "2025-05-22",
      "open": "27.61",
      "high": "27.94",
      "low": "27.43",
      "close": "27.76",
      "volume": "5957552"
    },
    {
      "date": "2025-05-23",
      "open": "27.36",
      "high": "27.7754",
      "low": "27.205",
      "close": "27.59",
      "volume": "4625733"
    },
    {
      "date": "2025-05-27",
      "open": "27.93",
      "high": "28.27",
      "low": "27.80",
      "close": "28.17",
      "volume": "10832040"
    },
    {
      "date": "2025-05-28",
      "open": "28.225",
      "high": "28.305",
      "low": "27.99",
      "close": "28.06",
      "volume": "4554744"
    },
    {
      "date": "2025-05-29",
      "open": "28.12",
      "high": "28.16",
      "low": "27.78",
      "close": "28.00",
      "volume": "4494380"
    },
    {
      "date": "2025-05-30",
      "open": "28.06",
      "high": "28.525",
      "low": "27.96",
      "close": "28.48",
      "volume": "13018100"
    },
    {
      "date": "2025-06-02",
      "open": "28.25",
      "high": "28.38",
      "low": "27.93",
      "close": "28.36",
      "volume": "3846162"
    },
    {
      "date": "2025-06-03",
      "open": "28.07",
      "high": "28.88",
      "low": "28.07",
      "close": "28.84",
      "volume": "5081291"
    },
    {
      "date": "2025-06-04",
      "open": "28.90",
      "high": "29.13",
      "low": "28.8325",
      "close": "29.09",
      "volume": "4584548"
    },
    {
      "date": "2025-06-05",
      "open": "29.10",
      "high": "29.545",
      "low": "29.015",
      "close": "29.13",
      "volume": "5016772"
    },
    {
      "date": "2025-06-06",
      "open": "29.27",
      "high": "29.405",
      "low": "29.075",
      "close": "29.33",
      "volume": "2659019"
    },
    {
      "date": "2025-06-09",
      "open": "29.45",
      "high": "29.52",
      "low": "29.21",
      "close": "29.33",
      "volume": "2981522"
    },
    {
      "date": "2025-06-10",
      "open": "29.30",
      "high": "29.595",
      "low": "29.18",
      "close": "29.53",
      "volume": "3799001"
    },
    {
      "date": "2025-06-11",
      "open": "29.52",
      "high": "29.70",
      "low": "29.26",
      "close": "29.44",
      "volume": "5866794"
    },
    {
      "date": "2025-06-12",
      "open": "29.47",
      "high": "30.44",
      "low": "29.425",
      "close": "30.27",
      "volume": "6178564"
    },
    {
      "date": "2025-06-13",
      "open": "30.01",
      "high": "30.205",
      "low": "29.63",
      "close": "29.78",
      "volume": "4819984"
    },
    {
      "date": "2025-06-16",
      "open": "29.84",
      "high": "30.29",
      "low": "29.75",
      "close": "30.02",
      "volume": "4271331"
    },
    {
      "date": "2025-06-17",
      "open": "29.88",
      "high": "30.125",
      "low": "29.6102",
      "close": "29.77",
      "volume": "4643496"
    },
    {
      "date": "2025-06-18",
      "open": "29.82",
      "high": "29.905",
      "low": "29.34",
      "close": "29.36",
      "volume": "3885586"
    },
    {
      "date": "2025-06-20",
      "open": "29.56",
      "high": "29.63",
      "low": "28.90",
      "close": "29.03",
      "volume": "12971360"
    },
    {
      "date": "2025-06-23",
      "open": "29.05",
      "high": "29.07",
      "low": "28.46",
      "close": "28.81",
      "volume": "4153765"
    },
    {
      "date": "2025-06-24",
      "open": "28.93",
      "high": "29.40",
      "low": "28.68",
      "close": "29.37",
      "volume": "4443969"
    },
    {
      "date": "2025-06-25",
      "open": "29.32",
      "high": "29.529",
      "low": "29.0201",
      "close": "29.08",
      "volume": "4597069"
    },
    {
      "date": "2025-06-26",
      "open": "29.23",
      "high": "29.555",
      "low": "29.14",
      "close": "29.45",
      "volume": "3376748"
    },
    {
      "date": "2025-06-27",
      "open": "29.45",
      "high": "29.56",
      "low": "28.945",
      "close": "29.28",
      "volume": "8484263"
    },
    {
      "date": "2025-06-30",
      "open": "29.495",
      "high": "29.495",
      "low": "29.07",
      "close": "29.40",
      "volume": "3699512"
    },
    {
      "date": "2025-07-01",
      "open": "29.47",
      "high": "29.90",
      "low": "29.38",
      "close": "29.80",
      "volume": "2931760"
    },
    {
      "date": "2025-07-02",
      "open": "29.78",
      "high": "29.82",
      "low": "29.38",
      "close": "29.81",
      "volume": "2539823"
    },
    {
      "date": "2025-07-03",
      "open": "29.91",
      "high": "30.73",
      "low": "29.85",
      "close": "30.49",
      "volume": "2910040"
    },
    {
      "date": "2025-07-07",
      "open": "30.41",
      "high": "30.595",
      "low": "30.055",
      "close": "30.10",
      "volume": "5002088"
    },
    {
      "date": "2025-07-08",
      "open": "30.07",
      "high": "30.098",
      "low": "29.78",
      "close": "29.94",
      "volume": "3005445"
    },
    {
      "date": "2025-07-09",
      "open": "30.01",
      "high": "30.185",
      "low": "29.72",
      "close": "30.16",
      "volume": "2991314"
    },
    {
      "date": "2025-07-10",
      "open": "30.11",
      "high": "30.11",
      "low": "29.62",
      "close": "29.68",
      "volume": "2522225"
    },
    {
      "date": "2025-07-11",
      "open": "29.51",
      "high": "29.555",
      "low": "28.645",
      "close": "28.69",
      "volume": "2745899"
    },
    {
      "date": "2025-07-14",
      "open": "29.29",
      "high": "29.86",
      "low": "29.0903",
      "close": "29.80",
      "volume": "3817158"
    },
    {
      "date": "2025-07-15",
      "open": "29.81",
      "high": "30.135",
      "low": "29.74",
      "close": "29.91",
      "volume": "4047824"
    },
    {
      "date": "2025-07-16",
      "open": "30.10",
      "high": "30.1347",
      "low": "29.64",
      "close": "30.02",
      "volume": "2608967"
    },
    {
      "date": "2025-07-17",
      "open": "30.04",
      "high": "30.20",
      "low": "29.715",
      "close": "30.14",
      "volume": "3767056"
    },
    {
      "date": "2025-07-18",
      "open": "30.21",
      "high": "30.36",
      "low": "30.065",
      "close": "30.27",
      "volume": "3742508"
    },
    {
      "date": "2025-07-21",
      "open": "30.30",
      "high": "30.555",
      "low": "30.12",
      "close": "30.29",
      "volume": "2816713"
    },
    {
      "date": "2025-07-22",
      "open": "30.445",
      "high": "30.61",
      "low": "30.27",
      "close": "30.52",
      "volume": "2915813"
    },
    {
      "date": "2025-07-23",
      "open": "30.66",
      "high": "30.82",
      "low": "30.375",
      "close": "30.68",
      "volume": "2635280"
    },
    {
      "date": "2025-07-24",
      "open": "30.57",
      "high": "30.71",
      "low": "30.465",
      "close": "30.52",
      "volume": "2631675"
    },
    {
      "date": "2025-07-25",
      "open": "30.57",
      "high": "30.74",
      "low": "30.39",
      "close": "30.61",
      "volume": "1918417"
    },
    {
      "date": "2025-07-28",
      "open": "30.65",
      "high": "30.705",
      "low": "30.34",
      "close": "30.52",
      "volume": "2212840"
    },
    {
      "date": "2025-07-29",
      "open": "30.68",
      "high": "30.735",
      "low": "30.09",
      "close": "30.27",
      "volume": "2600148"
    },
    {
      "date": "2025-07-30",
      "open": "30.43",
      "high": "30.43",
      "low": "29.70",
      "close": "29.84",
      "volume": "2711683"
    },
    {
      "date": "2025-07-31",
      "open": "29.98",
      "high": "29.98",
      "low": "29.38",
      "close": "29.49",
      "volume": "3112756"
    },
    {
      "date": "2025-08-01",
      "open": "29.36",
      "high": "29.395",
      "low": "28.67",
      "close": "28.79",
      "volume": "3610332"
    },
    {
      "date": "2025-08-04",
      "open": "28.82",
      "high": "29.245",
      "low": "28.805",
      "close": "28.98",
      "volume": "3196961"
    },
    {
      "date": "2025-08-05",
      "open": "29.13",
      "high": "29.20",
      "low": "28.54",
      "close": "28.58",
      "volume": "3613226"
    },
    {
      "date": "2025-08-06",
      "open": "28.79",
      "high": "28.94",
      "low": "28.475",
      "close": "28.69",
      "volume": "3741681"
    },
    {
      "date": "2025-08-07",
      "open": "28.86",
      "high": "28.93",
      "low": "27.73",
      "close": "28.27",
      "volume": "6484132"
    },
    {
      "date": "2025-08-08",
      "open": "29.675",
      "high": "31.55",
      "low": "29.305",
      "close": "30.45",
      "volume": "10080060"
    },
    {
      "date": "2025-08-11",
      "open": "30.55",
      "high": "31.235",
      "low": "30.27",
      "close": "30.77",
      "volume": "5057498"
    },
    {
      "date": "2025-08-12",
      "open": "30.67",
      "high": "31.875",
      "low": "30.67",
      "close": "31.85",
      "volume": "5031763"
    },
    {
      "date": "2025-08-13",
      "open": "31.91",
      "high": "32.215",
      "low": "31.85",
      "close": "32.16",
      "volume": "5408275"
    },
    {
      "date": "2025-08-14",
      "open": "32.09",
      "high": "32.09",
      "low": "31.485",
      "close": "31.51",
      "volume": "3557804"
    },
    {
      "date": "2025-08-15",
      "open": "31.58",
      "high": "31.63",
      "low": "31.195",
      "close": "31.47",
      "volume": "3274750"
    },
    {
      "date": "2025-08-18",
      "open": "31.42",
      "high": "31.465",
      "low": "31.18",
      "close": "31.37",
      "volume": "2436462"
    },
    {
      "date": "2025-08-19",
      "open": "31.39",
      "high": "31.64",
      "low": "31.245",
      "close": "31.50",
      "volume": "4264399"
    },
    {
      "date": "2025-08-20",
      "open": "31.50",
      "high": "31.59",
      "low": "31.26",
      "close": "31.44",
      "volume": "3222519"
    },
    {
      "date": "2025-08-21",
      "open": "31.27",
      "high": "31.40",
      "low": "31.155",
      "close": "31.19",
      "volume": "3248746"
    },
    {
      "date": "2025-08-22",
      "open": "31.30",
      "high": "31.88",
      "low": "31.24",
      "close": "31.58",
      "volume": "3609174"
    },
    {
      "date": "2025-08-25",
      "open": "31.565",
      "high": "31.565",
      "low": "31.11",
      "close": "31.13",
      "volume": "3356016"
    },
    {
      "date": "2025-08-26",
      "open": "31.04",
      "high": "31.125",
      "low": "30.50",
      "close": "30.77",
      "volume": "5737377"
    },
    {
      "date": "2025-08-27",
      "open": "30.77",
      "high": "30.86",
      "low": "30.59",
      "close": "30.74",
      "volume": "3858698"
    },
    {
      "date": "2025-08-28",
      "open": "30.93",
      "high": "30.93",
      "low": "30.19",
      "close": "30.21",
      "volume": "3938135"
    },
    {
      "date": "2025-08-29",
      "open": "30.14",
      "high": "30.26",
      "low": "30.00",
      "close": "30.20",
      "volume": "4825447"
    },
    {
      "date": "2025-09-02",
      "open": "29.84",
      "high": "29.90",
      "low": "29.165",
      "close": "29.50",
      "volume": "4106203"
    },
    {
      "date": "2025-09-03",
      "open": "29.39",
      "high": "29.68",
      "low": "29.1419",
      "close": "29.66",
      "volume": "4382500"
    },
    {
      "date": "2025-09-04",
      "open": "29.65",
      "high": "29.65",
      "low": "29.28",
      "close": "29.53",
      "volume": "2872611"
    },
    {
      "date": "2025-09-05",
      "open": "29.73",
      "high": "29.8219",
      "low": "29.28",
      "close": "29.50",
      "volume": "2497211"
    },
    {
      "date": "2025-09-08",
      "open": "29.595",
      "high": "29.935",
      "low": "29.41",
      "close": "29.91",
      "volume": "2636282"
    },
    {
      "date": "2025-09-09",
      "open": "30.17",
      "high": "30.2399",
      "low": "29.41",
      "close": "29.47",
      "volume": "3005469"
    },
    {
      "date": "2025-09-10",
      "open": "29.55",
      "high": "29.88",
      "low": "29.23",
      "close": "29.25",
      "volume": "3869169"
    },
    {
      "date": "2025-09-11",
      "open": "29.37",
      "high": "29.715",
      "low": "29.22",
      "close": "29.67",
      "volume": "3265115"
    },
    {
      "date": "2025-09-12",
      "open": "29.62",
      "high": "29.65",
      "low": "29.12",
      "close": "29.14",
      "volume": "2865837"
    },
    {
      "date": "2025-09-15",
      "open": "29.07",
      "high": "29.15",
      "low": "28.69",
      "close": "28.76",
      "volume": "3165242"
    },
    {
      "date": "2025-09-16",
      "open": "28.78",
      "high": "28.865",
      "low": "28.48",
      "close": "28.60",
      "volume": "3207530"
    },
    {
      "date": "2025-09-17",
      "open": "28.73",
      "high": "28.99",
      "low": "28.5401",
      "close": "28.66",
      "volume": "3018901"
    },
    {
      "date": "2025-09-18",
      "open": "28.65",
      "high": "28.955",
      "low": "28.60",
      "close": "28.86",
      "volume": "3345952"
    },
    {
      "date": "2025-09-19",
      "open": "29.08",
      "high": "29.25",
      "low": "28.74",
      "close": "28.99",
      "volume": "9551747"
    },
    {
      "date": "2025-09-22",
      "open": "28.73",
      "high": "28.90",
      "low": "28.565",
      "close": "28.84",
      "volume": "2914912"
    },
    {
      "date": "2025-09-23",
      "open": "28.92",
      "high": "29.02",
      "low": "28.7607",
      "close": "28.95",
      "volume": "2237332"
    },
    {
      "date": "2025-09-24",
      "open": "28.98",
      "high": "29.22",
      "low": "28.86",
      "close": "29.09",
      "volume": "4060013"
    },
    {
      "date": "2025-09-25",
      "open": "28.94",
      "high": "28.94",
      "low": "28.42",
      "close": "28.495",
      "volume": "3245006"
    },
    {
      "date": "2025-09-26",
      "open": "28.57",
      "high": "28.825",
      "low": "28.465",
      "close": "28.80",
      "volume": "2532616"
    },
    {
      "date": "2025-09-29",
      "open": "28.97",
      "high": "28.988",
      "low": "28.715",
      "close": "28.79",
      "volume": "2422448"
    },
    {
      "date": "2025-09-30",
      "open": "28.81",
      "high": "28.93",
      "low": "27.80",
      "close": "28.39",
      "volume": "5521162"
    },
    {
      "date": "2025-10-01",
      "open": "28.32",
      "high": "28.47",
      "low": "27.935",
      "close": "28.12",
      "volume": "2905389"
    },
    {
      "date": "2025-10-02",
      "open": "28.13",
      "high": "28.235",
      "low": "27.82",
      "close": "28.08",
      "volume": "2374450"
    },
    {
      "date": "2025-10-03",
      "open": "28.06",
      "high": "28.18",
      "low": "27.67",
      "close": "27.82",
      "volume": "3117341"
    },
    {
      "date": "2025-10-06",
      "open": "27.91",
      "high": "27.95",
      "low": "27.66",
      "close": "27.75",
      "volume": "3053385"
    },
    {
      "date": "2025-10-07",
      "open": "27.80",
      "high": "27.92",
      "low": "27.16",
      "close": "27.30",
      "volume": "3240263"
    },
    {
      "date": "2025-10-08",
      "open": "27.32",
      "high": "27.565",
      "low": "27.185",
      "close": "27.24",
      "volume": "2331659"
    },
    {
      "date": "2025-10-09",
      "open": "27.23",
      "high": "27.33",
      "low": "26.905",
      "close": "27.04",
      "volume": "3004859"
    },
    {
      "date": "2025-10-10",
      "open": "27.13",
      "high": "27.28",
      "low": "26.42",
      "close": "26.52",
      "volume": "3880750"
    },
    {
      "date": "2025-10-13",
      "open": "26.502",
      "high": "26.845",
      "low": "26.48",
      "close": "26.70",
      "volume": "2695055"
    },
    {
      "date": "2025-10-14",
      "open": "26.60",
      "high": "27.00",
      "low": "26.38",
      "close": "26.83",
      "volume": "3057019"
    },
    {
      "date": "2025-10-15",
      "open": "26.96",
      "high": "27.175",
      "low": "26.86",
      "close": "27.04",
      "volume": "3152433"
    },
    {
      "date": "2025-10-16",
      "open": "27.14",
      "high": "27.23",
      "low": "26.36",
      "close": "26.47",
      "volume": "3271494"
    },
    {
      "date": "2025-10-17",
      "open": "26.40",
      "high": "26.62",
      "low": "26.315",
      "close": "26.52",
      "volume": "3140834"
    },
    {
      "date": "2025-10-20",
      "open": "26.61",
      "high": "26.885",
      "low": "26.54",
      "close": "26.70",
      "volume": "2746818"
    },
    {
      "date": "2025-10-21",
      "open": "26.61",
      "high": "27.43",
      "low": "26.56",
      "close": "27.36",
      "volume": "3337397"
    },
    {
      "date": "2025-10-22",
      "open": "27.30",
      "high": "27.335",
      "low": "27.04",
      "close": "27.21",
      "volume": "2495214"
    },
    {
      "date": "2025-10-23",
      "open": "27.29",
      "high": "27.32",
      "low": "26.965",
      "close": "27.19",
      "volume": "3072542"
    },
    {
      "date": "2025-10-24",
      "open": "27.35",
      "high": "27.54",
      "low": "27.20",
      "close": "27.22",
      "volume": "2169522"
    },
    {
      "date": "2025-10-27",
      "open": "26.96",
      "high": "27.365",
      "low": "26.58",
      "close": "26.84",
      "volume": "4657180"
    },
    {
      "date": "2025-10-28",
      "open": "26.88",
      "high": "26.925",
      "low": "26.66",
      "close": "26.71",
      "volume": "3749265"
    },
    {
      "date": "2025-10-29",
      "open": "26.49",
      "high": "26.53",
      "low": "25.78",
      "close": "25.85",
      "volume": "3787744"
    },
    {
      "date": "2025-10-30",
      "open": "25.86",
      "high": "26.29",
      "low": "25.79",
      "close": "26.09",
      "volume": "6020319"
    },
    {
      "date": "2025-10-31",
      "open": "25.97",
      "high": "26.435",
      "low": "25.79",
      "close": "26.36",
      "volume": "4079872"
    },
    {
      "date": "2025-11-03",
      "open": "26.38",
      "high": "26.46",
      "low": "25.97",
      "close": "26.28",
      "volume": "3489486"
    },
    {
      "date": "2025-11-04",
      "open": "26.22",
      "high": "26.25",
      "low": "25.81",
      "close": "25.87",
      "volume": "3649625"
    },
    {
      "date": "2025-11-05",
      "open": "25.94",
      "high": "26.12",
      "low": "25.59",
      "close": "25.84",
      "volume": "3832861"
    },
    {
      "date": "2025-11-06",
      "open": "25.86",
      "high": "25.96",
      "low": "25.28",
      "close": "25.45",
      "volume": "6615587"
    },
    {
      "date": "2025-11-07",
      "open": "24.77",
      "high": "25.86",
      "low": "24.35",
      "close": "25.77",
      "volume": "9249470"
    },
    {
      "date": "2025-11-10",
      "open": "25.84",
      "high": "26.60",
      "low": "25.74",
      "close": "26.35",
      "volume": "6771676"
    },
    {
      "date": "2025-11-11",
      "open": "26.365",
      "high": "27.245",
      "low": "26.19",
      "close": "27.14",
      "volume": "7970495"
    },
    {
      "date": "2025-11-12",
      "open": "27.11",
      "high": "27.285",
      "low": "26.835",
      "close": "27.00",
      "volume": "6530942"
    },
    {
      "date": "2025-11-13",
      "open": "27.00",
      "high": "27.18",
      "low": "26.685",
      "close": "26.72",
      "volume": "6690877"
    },
    {
      "date": "2025-11-14",
      "open": "26.66",
      "high": "26.825",
      "low": "26.47",
      "close": "26.70",
      "volume": "5083905"
    },
    {
      "date": "2025-11-17",
      "open": "26.695",
      "high": "26.82",
      "low": "26.115",
      "close": "26.14",
      "volume": "5772872"
    },
    {
      "date": "2025-11-18",
      "open": "26.10",
      "high": "26.485",
      "low": "25.915",
      "close": "26.34",
      "volume": "5921682"
    },
    {
      "date": "2025-11-19",
      "open": "26.32",
      "high": "26.35",
      "low": "25.70",
      "close": "26.06",
      "volume": "5904926"
    },
    {
      "date": "2025-11-20",
      "open": "26.26",
      "high": "26.39",
      "low": "25.875",
      "close": "26.06",
      "volume": "6007038"
    },
    {
      "date": "2025-11-21",
      "open": "26.13",
      "high": "26.895",
      "low": "26.11",
      "close": "26.54",
      "volume": "6140262"
    },
    {
      "date": "2025-11-24",
      "open": "26.50",
      "high": "26.65",
      "low": "26.12",
      "close": "26.15",
      "volume": "6358876"
    },
    {
      "date": "2025-11-25",
      "open": "26.26",
      "high": "26.82",
      "low": "26.1725",
      "close": "26.68",
      "volume": "3480823"
    },
    {
      "date": "2025-11-26",
      "open": "26.70",
      "high": "26.70",
      "low": "26.19",
      "close": "26.24",
      "volume": "2932543"
    },
    {
      "date": "2025-11-28",
      "open": "26.34",
      "high": "26.53",
      "low": "26.24",
      "close": "26.37",
      "volume": "1841018"
    },
    {
      "date": "2025-12-01",
      "open": "26.17",
      "high": "26.40",
      "low": "25.965",
      "close": "26.28",
      "volume": "3806493"
    },
    {
      "date": "2025-12-02",
      "open": "26.42",
      "high": "26.42",
      "low": "26.06",
      "close": "26.25",
      "volume": "3438652"
    },
    {
      "date": "2025-12-03",
      "open": "26.16",
      "high": "27.22",
      "low": "26.16",
      "close": "27.19",
      "volume": "3503222"
    },
    {
      "date": "2025-12-04",
      "open": "27.20",
      "high": "27.30",
      "low": "26.80",
      "close": "27.06",
      "volume": "3718202"
    },
    {
      "date": "2025-12-05",
      "open": "27.09",
      "high": "27.37",
      "low": "26.965",
      "close": "27.09",
      "volume": "4040479"
    },
    {
      "date": "2025-12-08",
      "open": "27.11",
      "high": "27.15",
      "low": "26.78",
      "close": "26.84",
      "volume": "3611681"
    },
    {
      "date": "2025-12-09",
      "open": "26.75",
      "high": "27.24",
      "low": "26.71",
      "close": "27.14",
      "volume": "2766521"
    },
    {
      "date": "2025-12-10",
      "open": "27.09",
      "high": "27.59",
      "low": "26.92",
      "close": "27.53",
      "volume": "5097597"
    },
    {
      "date": "2025-12-11",
      "open": "27.52",
      "high": "27.875",
      "low": "27.46",
      "close": "27.78",
      "volume": "3913275"
    },
    {
      "date": "2025-12-12",
      "open": "27.79",
      "high": "28.11",
      "low": "27.495",
      "close": "27.67",
      "volume": "3723130"
    },
    {
      "date": "2025-12-15",
      "open": "27.79",
      "high": "27.91",
      "low": "27.375",
      "close": "27.49",
      "volume": "5846188"
    },
    {
      "date": "2025-12-16",
      "open": "27.51",
      "high": "27.81",
      "low": "27.13",
      "close": "27.38",
      "volume": "5021277"
    },
    {
      "date": "2025-12-17",
      "open": "27.39",
      "high": "27.935",
      "low": "27.36",
      "close": "27.895",
      "volume": "8918238"
    },
    {
      "date": "2025-12-18",
      "open": "27.96",
      "high": "28.13",
      "low": "27.495",
      "close": "27.69",
      "volume": "5973473"
    },
    {
      "date": "2025-12-19",
      "open": "27.64",
      "high": "27.76",
      "low": "27.40",
      "close": "27.61",
      "volume": "21976070"
    },
    {
      "date": "2025-12-22",
      "open": "27.50",
      "high": "28.045",
      "low": "27.41",
      "close": "27.72",
      "volume": "3370898"
    },
    {
      "date": "2025-12-23",
      "open": "27.65",
      "high": "27.72",
      "low": "27.305",
      "close": "27.45",
      "volume": "2734750"
    },
    {
      "date": "2025-12-24",
      "open": "27.47",
      "high": "27.66",
      "low": "27.39",
      "close": "27.64",
      "volume": "2016648"
    },
    {
      "date": "2025-12-26",
      "open": "27.56",
      "high": "27.795",
      "low": "27.49",
      "close": "27.77",
      "volume": "2961186"
    },
    {
      "date": "2025-12-29",
      "open": "27.73",
      "high": "27.80",
      "low": "27.55",
      "close": "27.58",
      "volume": "4246166"
    },
    {
      "date": "2025-12-30",
      "open": "27.53",
      "high": "27.66",
      "low": "27.435",
      "close": "27.46",
      "volume": "1921385"
    },
    {
      "date": "2025-12-31",
      "open": "27.36",
      "high": "27.50",
      "low": "27.19",
      "close": "27.19",
      "volume": "2156580"
    },
    {
      "date": "2026-01-02",
      "open": "27.23",
      "high": "27.34",
      "low": "26.025",
      "close": "26.07",
      "volume": "3808331"
    },
    {
      "date": "2026-01-05",
      "open": "25.99",
      "high": "26.445",
      "low": "25.79",
      "close": "26.14",
      "volume": "4007251"
    },
    {
      "date": "2026-01-06",
      "open": "26.03",
      "high": "26.3955",
      "low": "25.8925",
      "close": "26.21",
      "volume": "3826977"
    },
    {
      "date": "2026-01-07",
      "open": "26.22",
      "high": "26.3473",
      "low": "25.89",
      "close": "26.11",
      "volume": "3863315"
    },
    {
      "date": "2026-01-08",
      "open": "25.91",
      "high": "26.655",
      "low": "25.81",
      "close": "26.54",
      "volume": "3152690"
    },
    {
      "date": "2026-01-09",
      "open": "26.49",
      "high": "27.105",
      "low": "26.345",
      "close": "26.96",
      "volume": "3844479"
    },
    {
      "date": "2026-01-12",
      "open": "26.85",
      "high": "26.85",
      "low": "26.50",
      "close": "26.77",
      "volume": "2851893"
    },
    {
      "date": "2026-01-13",
      "open": "26.77",
      "high": "27.00",
      "low": "26.2145",
      "close": "26.28",
      "volume": "4815080"
    },
    {
      "date": "2026-01-14",
      "open": "26.16",
      "high": "26.505",
      "low": "26.005",
      "close": "26.24",
      "volume": "3095907"
    },
    {
      "date": "2026-01-15",
      "open": "26.31",
      "high": "26.475",
      "low": "26.10",
      "close": "26.38",
      "volume": "3587246"
    },
    {
      "date": "2026-01-16",
      "open": "26.41",
      "high": "26.41",
      "low": "26.00",
      "close": "26.10",
      "volume": "4266135"
    },
    {
      "date": "2026-01-20",
      "open": "25.75",
      "high": "25.79",
      "low": "25.13",
      "close": "25.14",
      "volume": "5113253"
    },
    {
      "date": "2026-01-21",
      "open": "25.21",
      "high": "25.365",
      "low": "24.90",
      "close": "25.195",
      "volume": "4490422"
    },
    {
      "date": "2026-01-22",
      "open": "25.27",
      "high": "25.55",
      "low": "25.015",
      "close": "25.22",
      "volume": "6185542"
    },
    {
      "date": "2026-01-23",
      "open": "25.17",
      "high": "25.44",
      "low": "25.10",
      "close": "25.41",
      "volume": "4056747"
    },
    {
      "date": "2026-01-26",
      "open": "25.51",
      "high": "25.71",
      "low": "25.425",
      "close": "25.63",
      "volume": "4602557"
    },
    {
      "date": "2026-01-27",
      "open": "25.58",
      "high": "25.585",
      "low": "25.00",
      "close": "25.21",
      "volume": "3867493"
    },
    {
      "date": "2026-01-28",
      "open": "25.20",
      "high": "25.545",
      "low": "24.765",
      "close": "24.79",
      "volume": "7767164"
    },
    {
      "date": "2026-01-29",
      "open": "24.62",
      "high": "24.79",
      "low": "23.60",
      "close": "23.90",
      "volume": "12700820"
    },
    {
      "date": "2026-01-30",
      "open": "23.84",
      "high": "24.18",
      "low": "23.75",
      "close": "23.99",
      "volume": "7312330"
    },
    {
      "date": "2026-02-02",
      "open": "24.06",
      "high": "24.09",
      "low": "23.59",
      "close": "23.79",
      "volume": "5855256"
    },
    {
      "date": "2026-02-03",
      "open": "23.49",
      "high": "23.56",
      "low": "22.325",
      "close": "22.45",
      "volume": "10304130"
    },
    {
      "date": "2026-02-04",
      "open": "22.22",
      "high": "23.225",
      "low": "22.14",
      "close": "22.93",
      "volume": "10312130"
    },
    {
      "date": "2026-02-05",
      "open": "23.10",
      "high": "23.44",
      "low": "22.2701",
      "close": "22.43",
      "volume": "10320800"
    },
    {
      "date": "2026-02-06",
      "open": "23.71",
      "high": "25.00",
      "low": "23.59",
      "close": "24.25",
      "volume": "12630450"
    },
    {
      "date": "2026-02-09",
      "open": "24.15",
      "high": "24.865",
      "low": "24.00",
      "close": "24.60",
      "volume": "10438690"
    },
    {
      "date": "2026-02-10",
      "open": "24.72",
      "high": "25.21",
      "low": "24.555",
      "close": "25.17",
      "volume": "8033336"
    },
    {
      "date": "2026-02-11",
      "open": "25.13",
      "high": "25.28",
      "low": "24.525",
      "close": "24.67",
      "volume": "8120531"
    },
    {
      "date": "2026-02-12",
      "open": "24.70",
      "high": "24.72",
      "low": "23.345",
      "close": "23.55",
      "volume": "7242046"
    },
    {
      "date": "2026-02-13",
      "open": "23.475",
      "high": "23.97",
      "low": "23.435",
      "close": "23.72",
      "volume": "7118033"
    },
    {
      "date": "2026-02-17",
      "open": "23.62",
      "high": "23.865",
      "low": "22.64",
      "close": "22.81",
      "volume": "7050105"
    },
    {
      "date": "2026-02-18",
      "open": "22.95",
      "high": "23.29",
      "low": "22.79",
      "close": "23.10",
      "volume": "5338017"
    },
    {
      "date": "2026-02-19",
      "open": "23.10",
      "high": "23.21",
      "low": "22.22",
      "close": "22.34",
      "volume": "7377991"
    },
    {
      "date": "2026-02-20",
      "open": "22.32",
      "high": "22.92",
      "low": "22.075",
      "close": "22.35",
      "volume": "5498922"
    },
    {
      "date": "2026-02-23",
      "open": "22.11",
      "high": "22.11",
      "low": "21.325",
      "close": "21.65",
      "volume": "7186056"
    },
    {
      "date": "2026-02-24",
      "open": "21.59",
      "high": "22.315",
      "low": "21.53",
      "close": "21.97",
      "volume": "6409054"
    },
    {
      "date": "2026-02-25",
      "open": "21.935",
      "high": "22.39",
      "low": "21.72",
      "close": "22.29",
      "volume": "5607843"
    },
    {
      "date": "2026-02-26",
      "open": "22.47",
      "high": "23.01",
      "low": "22.44",
      "close": "22.80",
      "volume": "6327637"
    },
    {
      "date": "2026-02-27",
      "open": "22.37",
      "high": "22.675",
      "low": "22.08",
      "close": "22.57",
      "volume": "6950681"
    },
    {
      "date": "2026-03-02",
      "open": "22.25",
      "high": "22.655",
      "low": "22.235",
      "close": "22.35",
      "volume": "5332262"
    },
    {
      "date": "2026-03-03",
      "open": "21.69",
      "high": "22.425",
      "low": "21.69",
      "close": "22.40",
      "volume": "5255177"
    },
    {
      "date": "2026-03-04",
      "open": "22.475",
      "high": "22.475",
      "low": "22.135",
      "close": "22.29",
      "volume": "5753409"
    },
    {
      "date": "2026-03-05",
      "open": "22.29",
      "high": "22.82",
      "low": "22.29",
      "close": "22.61",
      "volume": "6659458"
    },
    {
      "date": "2026-03-06",
      "open": "22.43",
      "high": "22.73",
      "low": "22.06",
      "close": "22.61",
      "volume": "3518958"
    },
    {
      "date": "2026-03-09",
      "open": "22.33",
      "high": "22.675",
      "low": "21.99",
      "close": "22.55",
      "volume": "5240698"
    },
    {
      "date": "2026-03-10",
      "open": "22.55",
      "high": "22.68",
      "low": "21.60",
      "close": "21.78",
      "volume": "4375737"
    },
    {
      "date": "2026-03-11",
      "open": "21.87",
      "high": "21.96",
      "low": "21.06",
      "close": "21.24",
      "volume": "5174288"
    },
    {
      "date": "2026-03-12",
      "open": "21.15",
      "high": "21.575",
      "low": "20.935",
      "close": "21.00",
      "volume": "4758070"
    },
    {
      "date": "2026-03-13",
      "open": "21.07",
      "high": "21.29",
      "low": "20.61",
      "close": "20.68",
      "volume": "4433386"
    },
    {
      "date": "2026-03-16",
      "open": "20.75",
      "high": "20.911",
      "low": "20.46",
      "close": "20.61",
      "volume": "6812960"
    },
    {
      "date": "2026-03-17",
      "open": "20.73",
      "high": "21.40",
      "low": "20.63",
      "close": "21.02",
      "volume": "7012758"
    },
    {
      "date": "2026-03-18",
      "open": "20.79",
      "high": "21.20",
      "low": "20.50",
      "close": "20.58",
      "volume": "7001779"
    },
    {
      "date": "2026-03-19",
      "open": "20.47",
      "high": "20.92",
      "low": "20.375",
      "close": "20.56",
      "volume": "6866544"
    },
    {
      "date": "2026-03-20",
      "open": "20.48",
      "high": "21.02",
      "low": "20.15",
      "close": "20.97",
      "volume": "36134650"
    },
    {
      "date": "2026-03-23",
      "open": "21.26",
      "high": "21.50",
      "low": "21.00",
      "close": "21.02",
      "volume": "7486005"
    },
    {
      "date": "2026-03-24",
      "open": "20.83",
      "high": "20.84",
      "low": "19.745",
      "close": "19.77",
      "volume": "7687615"
    },
    {
      "date": "2026-03-25",
      "open": "20.11",
      "high": "20.28",
      "low": "19.37",
      "close": "19.47",
      "volume": "6196577"
    },
    {
      "date": "2026-03-26",
      "open": "19.34",
      "high": "19.72",
      "low": "18.81",
      "close": "18.97",
      "volume": "6952024"
    },
    {
      "date": "2026-03-27",
      "open": "18.84",
      "high": "18.85",
      "low": "18.205",
      "close": "18.34",
      "volume": "6366281"
    },
    {
      "date": "2026-03-30",
      "open": "18.52",
      "high": "18.775",
      "low": "18.235",
      "close": "18.32",
      "volume": "9273087"
    },
    {
      "date": "2026-03-31",
      "open": "18.59",
      "high": "19.10",
      "low": "18.38",
      "close": "18.83",
      "volume": "7279455"
    },
    {
      "date": "2026-04-01",
      "open": "18.90",
      "high": "19.17",
      "low": "18.46",
      "close": "18.71",
      "volume": "8610866"
    },
    {
      "date": "2026-04-02",
      "open": "18.58",
      "high": "19.16",
      "low": "18.25",
      "close": "18.89",
      "volume": "6629905"
    },
    {
      "date": "2026-04-06",
      "open": "18.83",
      "high": "19.40",
      "low": "18.64",
      "close": "19.37",
      "volume": "6301448"
    },
    {
      "date": "2026-04-07",
      "open": "19.14",
      "high": "19.31",
      "low": "19.03",
      "close": "19.18",
      "volume": "4205440"
    },
    {
      "date": "2026-04-08",
      "open": "19.73",
      "high": "20.01",
      "low": "18.745",
      "close": "18.89",
      "volume": "7396288"
    },
    {
      "date": "2026-04-09",
      "open": "18.85",
      "high": "18.86",
      "low": "18.13",
      "close": "18.37",
      "volume": "8671699"
    },
    {
      "date": "2026-04-10",
      "open": "18.34",
      "high": "18.49",
      "low": "17.85",
      "close": "17.89",
      "volume": "6329311"
    },
    {
      "date": "2026-04-13",
      "open": "17.84",
      "high": "18.92",
      "low": "17.78",
      "close": "18.91",
      "volume": "7572174"
    },
    {
      "date": "2026-04-14",
      "open": "19.00",
      "high": "19.25",
      "low": "18.875",
      "close": "18.91",
      "volume": "5529248"
    },
    {
      "date": "2026-04-15",
      "open": "19.095",
      "high": "19.86",
      "low": "18.995",
      "close": "19.67",
      "volume": "5551713"
    },
    {
      "date": "2026-04-16",
      "open": "19.92",
      "high": "19.9926",
      "low": "19.545",
      "close": "19.78",
      "volume": "6636815"
    },
    {
      "date": "2026-04-17",
      "open": "20.36",
      "high": "20.36",
      "low": "19.955",
      "close": "20.12",
      "volume": "7524352"
    },
    {
      "date": "2026-04-20",
      "open": "19.97",
      "high": "20.44",
      "low": "19.92",
      "close": "20.42",
      "volume": "5392871"
    },
    {
      "date": "2026-04-21",
      "open": "20.575",
      "high": "20.73",
      "low": "19.85",
      "close": "19.91",
      "volume": "5815171"
    },
    {
      "date": "2026-04-22",
      "open": "19.99",
      "high": "20.15",
      "low": "19.75",
      "close": "19.99",
      "volume": "4654998"
    },
    {
      "date": "2026-04-23",
      "open": "19.39",
      "high": "19.44",
      "low": "18.34",
      "close": "18.81",
      "volume": "6898352"
    },
    {
      "date": "2026-04-24",
      "open": "18.88",
      "high": "19.09",
      "low": "18.685",
      "close": "19.04",
      "volume": "4927762"
    },
    {
      "date": "2026-04-27",
      "open": "18.97",
      "high": "19.28",
      "low": "18.79",
      "close": "19.02",
      "volume": "5449919"
    },
    {
      "date": "2026-04-28",
      "open": "19.28",
      "high": "19.68",
      "low": "19.17",
      "close": "19.25",
      "volume": "6489839"
    },
    {
      "date": "2026-04-29",
      "open": "19.07",
      "high": "19.257",
      "low": "19.00",
      "close": "19.14",
      "volume": "6193757"
    },
    {
      "date": "2026-04-30",
      "open": "19.01",
      "high": "19.36",
      "low": "18.75",
      "close": "19.29",
      "volume": "7079095"
    },
    {
      "date": "2026-05-01",
      "open": "19.71",
      "high": "19.90",
      "low": "19.01",
      "close": "19.37",
      "volume": "4876445"
    },
    {
      "date": "2026-05-04",
      "open": "19.35",
      "high": "19.915",
      "low": "19.35",
      "close": "19.63",
      "volume": "5004504"
    },
    {
      "date": "2026-05-05",
      "open": "19.68",
      "high": "19.86",
      "low": "19.16",
      "close": "19.71",
      "volume": "5699348"
    },
    {
      "date": "2026-05-06",
      "open": "19.67",
      "high": "19.90",
      "low": "19.23",
      "close": "19.56",
      "volume": "9435531"
    },
    {
      "date": "2026-05-07",
      "open": "19.89",
      "high": "20.37",
      "low": "19.67",
      "close": "20.19",
      "volume": "14260300"
    },
    {
      "date": "2026-05-08",
      "open": "21.06",
      "high": "22.76",
      "low": "21.02",
      "close": "22.68",
      "volume": "17306900"
    },
    {
      "date": "2026-05-11",
      "open": "22.68",
      "high": "23.10",
      "low": "21.755",
      "close": "22.40",
      "volume": "9117604"
    },
    {
      "date": "2026-05-12",
      "open": "22.415",
      "high": "22.57",
      "low": "21.92",
      "close": "22.04",
      "volume": "8864051"
    },
    {
      "date": "2026-05-13",
      "open": "22.14",
      "high": "23.38",
      "low": "22.05",
      "close": "23.29",
      "volume": "12484180"
    },
    {
      "date": "2026-05-14",
      "open": "23.36",
      "high": "23.48",
      "low": "22.815",
      "close": "23.18",
      "volume": "6985855"
    },
    {
      "date": "2026-05-15",
      "open": "23.22",
      "high": "23.63",
      "low": "23.06",
      "close": "23.45",
      "volume": "9195268"
    },
    {
      "date": "2026-05-18",
      "open": "23.20",
      "high": "24.45",
      "low": "23.18",
      "close": "24.34",
      "volume": "7973734"
    },
    {
      "date": "2026-05-19",
      "open": "24.46",
      "high": "24.83",
      "low": "24.305",
      "close": "24.32",
      "volume": "10857810"
    },
    {
      "date": "2026-05-20",
      "open": "24.08",
      "high": "25.06",
      "low": "23.67",
      "close": "25.00",
      "volume": "10513330"
    },
    {
      "date": "2026-05-21",
      "open": "24.67",
      "high": "25.015",
      "low": "24.58",
      "close": "24.85",
      "volume": "9686716"
    },
    {
      "date": "2026-05-22",
      "open": "25.03",
      "high": "25.25",
      "low": "24.80",
      "close": "24.82",
      "volume": "5733500"
    },
    {
      "date": "2026-05-26",
      "open": "24.80",
      "high": "24.985",
      "low": "24.56",
      "close": "24.76",
      "volume": "6444206"
    },
    {
      "date": "2026-05-27",
      "open": "24.73",
      "high": "25.04",
      "low": "24.58",
      "close": "24.60",
      "volume": "7610875"
    },
    {
      "date": "2026-05-28",
      "open": "24.65",
      "high": "25.08",
      "low": "24.43",
      "close": "24.55",
      "volume": "7188037"
    },
    {
      "date": "2026-05-29",
      "open": "24.60",
      "high": "25.86",
      "low": "24.44",
      "close": "25.79",
      "volume": "13661200"
    },
    {
      "date": "2026-06-01",
      "open": "26.34",
      "high": "27.81",
      "low": "25.98",
      "close": "27.76",
      "volume": "10626300"
    },
    {
      "date": "2026-06-02",
      "open": "26.99",
      "high": "27.545",
      "low": "26.585",
      "close": "27.53",
      "volume": "7554045"
    },
    {
      "date": "2026-06-03",
      "open": "27.15",
      "high": "27.21",
      "low": "26.085",
      "close": "26.50",
      "volume": "7616967"
    },
    {
      "date": "2026-06-04",
      "open": "26.965",
      "high": "27.2299",
      "low": "26.52",
      "close": "26.52",
      "volume": "6147037"
    },
    {
      "date": "2026-06-05",
      "open": "26.58",
      "high": "26.81",
      "low": "26.14",
      "close": "26.28",
      "volume": "6939480"
    },
    {
      "date": "2026-06-08",
      "open": "26.27",
      "high": "26.625",
      "low": "25.75",
      "close": "25.86",
      "volume": "6629865"
    },
    {
      "date": "2026-06-09",
      "open": "25.67",
      "high": "25.83",
      "low": "24.57",
      "close": "24.97",
      "volume": "5808935"
    },
    {
      "date": "2026-06-10",
      "open": "24.48",
      "high": "25.095",
      "low": "24.215",
      "close": "24.62",
      "volume": "5659934"
    },
    {
      "date": "2026-06-11",
      "open": "24.28",
      "high": "24.66",
      "low": "23.835",
      "close": "23.94",
      "volume": "6727702"
    },
    {
      "date": "2026-06-12",
      "open": "23.97",
      "high": "24.33",
      "low": "23.57",
      "close": "24.32",
      "volume": "4831385"
    },
    {
      "date": "2026-06-15",
      "open": "24.54",
      "high": "24.91",
      "low": "24.225",
      "close": "24.41",
      "volume": "4718617"
    },
    {
      "date": "2026-06-16",
      "open": "24.34",
      "high": "25.12",
      "low": "24.18",
      "close": "24.57",
      "volume": "4905153"
    },
    {
      "date": "2026-06-17",
      "open": "24.11",
      "high": "24.76",
      "low": "23.655",
      "close": "23.925",
      "volume": "5979439"
    },
    {
      "date": "2026-06-18",
      "open": "23.87",
      "high": "24.3477",
      "low": "23.215",
      "close": "24.18",
      "volume": "18854820"
    },
    {
      "date": "2026-06-22",
      "open": "23.50",
      "high": "24.12",
      "low": "22.46",
      "close": "23.01",
      "volume": "11780200"
    },
    {
      "date": "2026-06-23",
      "open": "23.36",
      "high": "23.575",
      "low": "23.10",
      "close": "23.26",
      "volume": "7206298"
    },
    {
      "date": "2026-06-24",
      "open": "23.11",
      "high": "24.075",
      "low": "23.11",
      "close": "23.56",
      "volume": "7415283"
    },
    {
      "date": "2026-06-25",
      "open": "23.50",
      "high": "23.905",
      "low": "23.10",
      "close": "23.31",
      "volume": "3746273"
    },
    {
      "date": "2026-06-26",
      "open": "23.52",
      "high": "24.52",
      "low": "23.48",
      "close": "24.45",
      "volume": "9743162"
    },
    {
      "date": "2026-06-29",
      "open": "24.80",
      "high": "25.27",
      "low": "24.67",
      "close": "25.04",
      "volume": "5325380"
    },
    {
      "date": "2026-06-30",
      "open": "24.82",
      "high": "25.08",
      "low": "24.62",
      "close": "24.89",
      "volume": "7714043"
    },
    {
      "date": "2026-07-01",
      "open": "25.13",
      "high": "26.56",
      "low": "25.13",
      "close": "26.11",
      "volume": "9751105"
    },
    {
      "date": "2026-07-02",
      "open": "26.17",
      "high": "26.805",
      "low": "26.06",
      "close": "26.67",
      "volume": "5151793"
    },
    {
      "date": "2026-07-06",
      "open": "26.39",
      "high": "27.00",
      "low": "26.28",
      "close": "26.60",
      "volume": "4621282"
    },
    {
      "date": "2026-07-07",
      "open": "27.19",
      "high": "27.28",
      "low": "26.615",
      "close": "26.78",
      "volume": "4294509"
    },
    {
      "date": "2026-07-08",
      "open": "26.76",
      "high": "26.77",
      "low": "25.795",
      "close": "25.81",
      "volume": "3807352"
    },
    {
      "date": "2026-07-09",
      "open": "25.34",
      "high": "26.15",
      "low": "25.03",
      "close": "25.99",
      "volume": "3354315"
    },
    {
      "date": "2026-07-10",
      "open": "26.42",
      "high": "26.44",
      "low": "25.525",
      "close": "25.91",
      "volume": "2796719"
    },
    {
      "date": "2026-07-13",
      "open": "26.10",
      "high": "26.455",
      "low": "25.96",
      "close": "26.16",
      "volume": "3020475"
    },
    {
      "date": "2026-07-14",
      "open": "25.51",
      "high": "26.605",
      "low": "25.35",
      "close": "26.57",
      "volume": "4295425"
    },
    {
      "date": "2026-07-15",
      "open": "26.81",
      "high": "27.21",
      "low": "26.215",
      "close": "26.45",
      "volume": "4110070"
    },
    {
      "date": "2026-07-16",
      "open": "26.85",
      "high": "27.25",
      "low": "26.44",
      "close": "27.01",
      "volume": "3518068"
    },
    {
      "date": "2026-07-17",
      "open": "26.66",
      "high": "27.28",
      "low": "26.635",
      "close": "26.74",
      "volume": "5087309"
    },
    {
      "date": "2026-07-20",
      "open": "26.62",
      "high": "26.92",
      "low": "26.27",
      "close": "26.675",
      "volume": "4088535"
    },
    {
      "date": "2026-07-21",
      "open": "26.65",
      "high": "26.76",
      "low": "25.945",
      "close": "26.11",
      "volume": "3701789"
    },
    {
      "date": "2026-07-22",
      "open": "26.21",
      "high": "26.248",
      "low": "25.50",
      "close": "25.58",
      "volume": "3861842"
    },
    {
      "date": "2026-07-23",
      "open": "25.66",
      "high": "25.66",
      "low": "24.97",
      "close": "25.07",
      "volume": "4036137"
    },
    {
      "date": "2026-07-24",
      "open": "25.47",
      "high": "26.14",
      "low": "25.43",
      "close": "25.84",
      "volume": "2691162"
    },
    {
      "date": "2026-07-27",
      "open": "26.49",
      "high": "26.98",
      "low": "26.325",
      "close": "26.74",
      "volume": "4261963"
    },
    {
      "date": "2026-07-28",
      "open": "27.02",
      "high": "27.73",
      "low": "26.955",
      "close": "27.58",
      "volume": "3808727"
    },
    {
      "date": "2026-07-29",
      "open": "27.80",
      "high": "28.12",
      "low": "27.535",
      "close": "27.63",
      "volume": "5094919"
    },
    {
      "date": "2026-07-30",
      "open": "27.303",
      "high": "27.33",
      "low": "26.61",
      "close": "27.29",
      "volume": "3344365"
    },
    {
      "date": "2026-07-31",
      "open": "27.14",
      "high": "27.53",
      "low": "26.69",
      "close": "27.45",
      "volume": "4469352"
    },
    {
      "date": "2026-08-03",
      "open": "28.31",
      "high": "28.50",
      "low": "27.875",
      "close": "28.17",
      "volume": "3836044"
    },
    {
      "date": "2026-08-04",
      "open": "28.17",
      "high": "28.48",
      "low": "27.89",
      "close": "28.27",
      "volume": "5420133"
    },
    {
      "date": "2026-08-05",
      "open": "28.50",
      "high": "28.50",
      "low": "27.825",
      "close": "27.95",
      "volume": "4188050"
    }
  ]
}