{
  "source": "https://api.nasdaq.com/api/quote/HST/historical",
  "symbol": "HST",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "16.04",
      "high": "16.31",
      "low": "15.89",
      "close": "16.14",
      "volume": "9576132"
    },
    {
      "date": "2021-08-09",
      "open": "16.02",
      "high": "16.06",
      "low": "15.715",
      "close": "15.87",
      "volume": "6830397"
    },
    {
      "date": "2021-08-10",
      "open": "15.85",
      "high": "16.35",
      "low": "15.68",
      "close": "16.20",
      "volume": "9708380"
    },
    {
      "date": "2021-08-11",
      "open": "16.23",
      "high": "16.53",
      "low": "15.995",
      "close": "16.46",
      "volume": "7494080"
    },
    {
      "date": "2021-08-12",
      "open": "16.47",
      "high": "16.52",
      "low": "16.05",
      "close": "16.17",
      "volume": "6128040"
    },
    {
      "date": "2021-08-13",
      "open": "16.16",
      "high": "16.21",
      "low": "15.855",
      "close": "15.91",
      "volume": "4866218"
    },
    {
      "date": "2021-08-16",
      "open": "15.77",
      "high": "15.80",
      "low": "15.49",
      "close": "15.57",
      "volume": "6421738"
    },
    {
      "date": "2021-08-17",
      "open": "15.57",
      "high": "15.57",
      "low": "15.10",
      "close": "15.33",
      "volume": "9201526"
    },
    {
      "date": "2021-08-18",
      "open": "15.34",
      "high": "15.45",
      "low": "15.19",
      "close": "15.33",
      "volume": "9347822"
    },
    {
      "date": "2021-08-19",
      "open": "15.19",
      "high": "15.24",
      "low": "14.73",
      "close": "14.86",
      "volume": "15445170"
    },
    {
      "date": "2021-08-20",
      "open": "14.775",
      "high": "15.22",
      "low": "14.67",
      "close": "15.16",
      "volume": "8356131"
    },
    {
      "date": "2021-08-23",
      "open": "15.27",
      "high": "15.505",
      "low": "15.25",
      "close": "15.43",
      "volume": "6376671"
    },
    {
      "date": "2021-08-24",
      "open": "15.50",
      "high": "16.01",
      "low": "15.485",
      "close": "15.94",
      "volume": "11104480"
    },
    {
      "date": "2021-08-25",
      "open": "15.90",
      "high": "16.265",
      "low": "15.66",
      "close": "16.17",
      "volume": "8688852"
    },
    {
      "date": "2021-08-26",
      "open": "16.12",
      "high": "16.36",
      "low": "15.785",
      "close": "15.87",
      "volume": "8280903"
    },
    {
      "date": "2021-08-27",
      "open": "15.87",
      "high": "16.47",
      "low": "15.83",
      "close": "16.42",
      "volume": "6420772"
    },
    {
      "date": "2021-08-30",
      "open": "16.48",
      "high": "16.52",
      "low": "16.19",
      "close": "16.36",
      "volume": "9811514"
    },
    {
      "date": "2021-08-31",
      "open": "16.19",
      "high": "16.61",
      "low": "16.19",
      "close": "16.56",
      "volume": "10503600"
    },
    {
      "date": "2021-09-01",
      "open": "16.60",
      "high": "16.73",
      "low": "16.275",
      "close": "16.40",
      "volume": "6636657"
    },
    {
      "date": "2021-09-02",
      "open": "16.48",
      "high": "16.54",
      "low": "16.19",
      "close": "16.51",
      "volume": "7221022"
    },
    {
      "date": "2021-09-03",
      "open": "16.51",
      "high": "16.565",
      "low": "15.98",
      "close": "16.17",
      "volume": "5977414"
    },
    {
      "date": "2021-09-07",
      "open": "16.09",
      "high": "16.315",
      "low": "15.95",
      "close": "16.30",
      "volume": "6202910"
    },
    {
      "date": "2021-09-08",
      "open": "16.25",
      "high": "16.41",
      "low": "15.99",
      "close": "16.13",
      "volume": "4842166"
    },
    {
      "date": "2021-09-09",
      "open": "15.91",
      "high": "16.34",
      "low": "15.88",
      "close": "16.09",
      "volume": "7166241"
    },
    {
      "date": "2021-09-10",
      "open": "16.34",
      "high": "16.425",
      "low": "15.98",
      "close": "15.99",
      "volume": "6111219"
    },
    {
      "date": "2021-09-13",
      "open": "16.18",
      "high": "16.76",
      "low": "16.04",
      "close": "16.69",
      "volume": "7330390"
    },
    {
      "date": "2021-09-14",
      "open": "16.76",
      "high": "16.78",
      "low": "16.51",
      "close": "16.63",
      "volume": "4853972"
    },
    {
      "date": "2021-09-15",
      "open": "16.68",
      "high": "16.68",
      "low": "16.31",
      "close": "16.54",
      "volume": "5088052"
    },
    {
      "date": "2021-09-16",
      "open": "16.51",
      "high": "16.66",
      "low": "16.37",
      "close": "16.41",
      "volume": "6349133"
    },
    {
      "date": "2021-09-17",
      "open": "16.56",
      "high": "16.585",
      "low": "16.21",
      "close": "16.26",
      "volume": "12046760"
    },
    {
      "date": "2021-09-20",
      "open": "15.98",
      "high": "16.28",
      "low": "15.75",
      "close": "16.17",
      "volume": "6810043"
    },
    {
      "date": "2021-09-21",
      "open": "16.26",
      "high": "16.47",
      "low": "16.17",
      "close": "16.21",
      "volume": "6200137"
    },
    {
      "date": "2021-09-22",
      "open": "16.40",
      "high": "16.755",
      "low": "16.34",
      "close": "16.52",
      "volume": "9231421"
    },
    {
      "date": "2021-09-23",
      "open": "16.71",
      "high": "17.07",
      "low": "16.65",
      "close": "16.92",
      "volume": "5771219"
    },
    {
      "date": "2021-09-24",
      "open": "16.92",
      "high": "17.135",
      "low": "16.801",
      "close": "16.96",
      "volume": "6807212"
    },
    {
      "date": "2021-09-27",
      "open": "17.15",
      "high": "17.51",
      "low": "16.94",
      "close": "17.00",
      "volume": "11291110"
    },
    {
      "date": "2021-09-28",
      "open": "16.91",
      "high": "17.28",
      "low": "16.80",
      "close": "16.92",
      "volume": "6873859"
    },
    {
      "date": "2021-09-29",
      "open": "16.95",
      "high": "17.03",
      "low": "16.64",
      "close": "16.66",
      "volume": "6725469"
    },
    {
      "date": "2021-09-30",
      "open": "16.68",
      "high": "16.78",
      "low": "16.29",
      "close": "16.33",
      "volume": "7586081"
    },
    {
      "date": "2021-10-01",
      "open": "16.50",
      "high": "17.015",
      "low": "16.47",
      "close": "16.77",
      "volume": "12255350"
    },
    {
      "date": "2021-10-04",
      "open": "16.84",
      "high": "17.05",
      "low": "16.62",
      "close": "16.64",
      "volume": "7726373"
    },
    {
      "date": "2021-10-05",
      "open": "16.535",
      "high": "16.75",
      "low": "16.40",
      "close": "16.59",
      "volume": "7103019"
    },
    {
      "date": "2021-10-06",
      "open": "16.30",
      "high": "16.425",
      "low": "15.76",
      "close": "16.37",
      "volume": "9408864"
    },
    {
      "date": "2021-10-07",
      "open": "16.51",
      "high": "16.715",
      "low": "16.36",
      "close": "16.47",
      "volume": "6455346"
    },
    {
      "date": "2021-10-08",
      "open": "16.44",
      "high": "16.66",
      "low": "16.40",
      "close": "16.46",
      "volume": "7347324"
    },
    {
      "date": "2021-10-11",
      "open": "16.51",
      "high": "16.635",
      "low": "16.375",
      "close": "16.52",
      "volume": "4847904"
    },
    {
      "date": "2021-10-12",
      "open": "16.47",
      "high": "16.675",
      "low": "16.44",
      "close": "16.56",
      "volume": "4844143"
    },
    {
      "date": "2021-10-13",
      "open": "16.53",
      "high": "16.53",
      "low": "15.99",
      "close": "16.23",
      "volume": "7321078"
    },
    {
      "date": "2021-10-14",
      "open": "16.45",
      "high": "16.605",
      "low": "16.30",
      "close": "16.48",
      "volume": "4959302"
    },
    {
      "date": "2021-10-15",
      "open": "16.77",
      "high": "16.875",
      "low": "16.675",
      "close": "16.78",
      "volume": "6926070"
    },
    {
      "date": "2021-10-18",
      "open": "16.56",
      "high": "16.97",
      "low": "16.56",
      "close": "16.89",
      "volume": "5849346"
    },
    {
      "date": "2021-10-19",
      "open": "16.88",
      "high": "16.96",
      "low": "16.56",
      "close": "16.58",
      "volume": "3480379"
    },
    {
      "date": "2021-10-20",
      "open": "16.46",
      "high": "16.81",
      "low": "16.44",
      "close": "16.72",
      "volume": "6044454"
    },
    {
      "date": "2021-10-21",
      "open": "16.68",
      "high": "16.79",
      "low": "16.59",
      "close": "16.75",
      "volume": "5377657"
    },
    {
      "date": "2021-10-22",
      "open": "16.74",
      "high": "17.00",
      "low": "16.68",
      "close": "16.89",
      "volume": "5389739"
    },
    {
      "date": "2021-10-25",
      "open": "16.87",
      "high": "16.99",
      "low": "16.67",
      "close": "16.83",
      "volume": "3720948"
    },
    {
      "date": "2021-10-26",
      "open": "16.91",
      "high": "17.115",
      "low": "16.805",
      "close": "16.83",
      "volume": "3539171"
    },
    {
      "date": "2021-10-27",
      "open": "16.82",
      "high": "16.95",
      "low": "16.65",
      "close": "16.74",
      "volume": "3796311"
    },
    {
      "date": "2021-10-28",
      "open": "16.72",
      "high": "16.91",
      "low": "16.55",
      "close": "16.87",
      "volume": "5235911"
    },
    {
      "date": "2021-10-29",
      "open": "16.84",
      "high": "17.05",
      "low": "16.78",
      "close": "16.83",
      "volume": "8963887"
    },
    {
      "date": "2021-11-01",
      "open": "16.81",
      "high": "17.285",
      "low": "16.70",
      "close": "17.25",
      "volume": "5399490"
    },
    {
      "date": "2021-11-02",
      "open": "17.21",
      "high": "17.41",
      "low": "17.095",
      "close": "17.37",
      "volume": "6612809"
    },
    {
      "date": "2021-11-03",
      "open": "17.34",
      "high": "17.98",
      "low": "17.26",
      "close": "17.80",
      "volume": "6100473"
    },
    {
      "date": "2021-11-04",
      "open": "17.725",
      "high": "18.44",
      "low": "17.58",
      "close": "17.92",
      "volume": "8301396"
    },
    {
      "date": "2021-11-05",
      "open": "18.53",
      "high": "19.02",
      "low": "18.27",
      "close": "18.37",
      "volume": "8251826"
    },
    {
      "date": "2021-11-08",
      "open": "18.39",
      "high": "18.66",
      "low": "18.28",
      "close": "18.38",
      "volume": "6596825"
    },
    {
      "date": "2021-11-09",
      "open": "18.30",
      "high": "18.42",
      "low": "18.16",
      "close": "18.33",
      "volume": "5268926"
    },
    {
      "date": "2021-11-10",
      "open": "18.25",
      "high": "18.3701",
      "low": "18.01",
      "close": "18.03",
      "volume": "5178688"
    },
    {
      "date": "2021-11-11",
      "open": "18.03",
      "high": "18.03",
      "low": "17.65",
      "close": "17.81",
      "volume": "4979761"
    },
    {
      "date": "2021-11-12",
      "open": "17.86",
      "high": "18.01",
      "low": "17.76",
      "close": "17.87",
      "volume": "10827580"
    },
    {
      "date": "2021-11-15",
      "open": "17.92",
      "high": "18.005",
      "low": "17.81",
      "close": "17.92",
      "volume": "8991138"
    },
    {
      "date": "2021-11-16",
      "open": "17.92",
      "high": "17.98",
      "low": "17.34",
      "close": "17.42",
      "volume": "11601390"
    },
    {
      "date": "2021-11-17",
      "open": "17.31",
      "high": "17.41",
      "low": "17.075",
      "close": "17.37",
      "volume": "6895444"
    },
    {
      "date": "2021-11-18",
      "open": "17.47",
      "high": "17.48",
      "low": "17.205",
      "close": "17.31",
      "volume": "5381010"
    },
    {
      "date": "2021-11-19",
      "open": "17.00",
      "high": "17.26",
      "low": "16.725",
      "close": "17.05",
      "volume": "8944147"
    },
    {
      "date": "2021-11-22",
      "open": "17.20",
      "high": "17.25",
      "low": "16.985",
      "close": "17.08",
      "volume": "6262554"
    },
    {
      "date": "2021-11-23",
      "open": "17.24",
      "high": "17.51",
      "low": "16.99",
      "close": "17.45",
      "volume": "8967894"
    },
    {
      "date": "2021-11-24",
      "open": "17.35",
      "high": "17.54",
      "low": "17.175",
      "close": "17.52",
      "volume": "5154878"
    },
    {
      "date": "2021-11-26",
      "open": "16.55",
      "high": "16.61",
      "low": "15.575",
      "close": "16.43",
      "volume": "12143590"
    },
    {
      "date": "2021-11-29",
      "open": "16.71",
      "high": "16.78",
      "low": "16.07",
      "close": "16.42",
      "volume": "8013765"
    },
    {
      "date": "2021-11-30",
      "open": "16.07",
      "high": "16.23",
      "low": "15.59",
      "close": "15.70",
      "volume": "17626150"
    },
    {
      "date": "2021-12-01",
      "open": "16.13",
      "high": "16.22",
      "low": "15.36",
      "close": "15.36",
      "volume": "16261300"
    },
    {
      "date": "2021-12-02",
      "open": "15.46",
      "high": "16.01",
      "low": "15.26",
      "close": "15.79",
      "volume": "9096731"
    },
    {
      "date": "2021-12-03",
      "open": "15.79",
      "high": "15.90",
      "low": "15.37",
      "close": "15.45",
      "volume": "9172907"
    },
    {
      "date": "2021-12-06",
      "open": "15.70",
      "high": "16.65",
      "low": "15.51",
      "close": "16.42",
      "volume": "8254503"
    },
    {
      "date": "2021-12-07",
      "open": "16.61",
      "high": "16.82",
      "low": "16.42",
      "close": "16.58",
      "volume": "8844340"
    },
    {
      "date": "2021-12-08",
      "open": "16.63",
      "high": "17.19",
      "low": "16.63",
      "close": "16.94",
      "volume": "5372752"
    },
    {
      "date": "2021-12-09",
      "open": "16.72",
      "high": "17.02",
      "low": "16.62",
      "close": "16.84",
      "volume": "6854980"
    },
    {
      "date": "2021-12-10",
      "open": "16.4958",
      "high": "17.00",
      "low": "16.4958",
      "close": "16.63",
      "volume": "5853772"
    },
    {
      "date": "2021-12-13",
      "open": "16.52",
      "high": "16.63",
      "low": "16.055",
      "close": "16.19",
      "volume": "6934379"
    },
    {
      "date": "2021-12-14",
      "open": "16.19",
      "high": "16.515",
      "low": "16.01",
      "close": "16.07",
      "volume": "5282455"
    },
    {
      "date": "2021-12-15",
      "open": "16.20",
      "high": "16.20",
      "low": "15.41",
      "close": "15.81",
      "volume": "7597010"
    },
    {
      "date": "2021-12-16",
      "open": "15.85",
      "high": "16.00",
      "low": "15.44",
      "close": "15.47",
      "volume": "7320725"
    },
    {
      "date": "2021-12-17",
      "open": "15.50",
      "high": "15.785",
      "low": "15.23",
      "close": "15.71",
      "volume": "11201500"
    },
    {
      "date": "2021-12-20",
      "open": "15.40",
      "high": "15.65",
      "low": "15.11",
      "close": "15.49",
      "volume": "7237730"
    },
    {
      "date": "2021-12-21",
      "open": "15.65",
      "high": "16.89",
      "low": "15.59",
      "close": "16.86",
      "volume": "11084050"
    },
    {
      "date": "2021-12-22",
      "open": "16.82",
      "high": "17.38",
      "low": "16.67",
      "close": "17.21",
      "volume": "7632783"
    },
    {
      "date": "2021-12-23",
      "open": "17.27",
      "high": "17.52",
      "low": "17.27",
      "close": "17.35",
      "volume": "5459920"
    },
    {
      "date": "2021-12-27",
      "open": "17.24",
      "high": "17.495",
      "low": "17.11",
      "close": "17.48",
      "volume": "6002903"
    },
    {
      "date": "2021-12-28",
      "open": "17.32",
      "high": "17.63",
      "low": "17.28",
      "close": "17.48",
      "volume": "4523610"
    },
    {
      "date": "2021-12-29",
      "open": "17.45",
      "high": "17.55",
      "low": "17.22",
      "close": "17.48",
      "volume": "3826884"
    },
    {
      "date": "2021-12-30",
      "open": "17.44",
      "high": "17.77",
      "low": "17.44",
      "close": "17.55",
      "volume": "3267564"
    },
    {
      "date": "2021-12-31",
      "open": "17.52",
      "high": "17.63",
      "low": "17.37",
      "close": "17.39",
      "volume": "3592026"
    },
    {
      "date": "2022-01-03",
      "open": "17.49",
      "high": "18.01",
      "low": "17.49",
      "close": "17.66",
      "volume": "8806331"
    },
    {
      "date": "2022-01-04",
      "open": "18.02",
      "high": "18.50",
      "low": "17.85",
      "close": "17.91",
      "volume": "11124100"
    },
    {
      "date": "2022-01-05",
      "open": "18.02",
      "high": "18.31",
      "low": "17.34",
      "close": "17.38",
      "volume": "6864861"
    },
    {
      "date": "2022-01-06",
      "open": "17.685",
      "high": "17.74",
      "low": "17.26",
      "close": "17.35",
      "volume": "9265685"
    },
    {
      "date": "2022-01-07",
      "open": "17.45",
      "high": "18.43",
      "low": "17.45",
      "close": "18.21",
      "volume": "9247266"
    },
    {
      "date": "2022-01-10",
      "open": "18.18",
      "high": "18.36",
      "low": "17.69",
      "close": "17.75",
      "volume": "11571290"
    },
    {
      "date": "2022-01-11",
      "open": "17.77",
      "high": "18.20",
      "low": "17.575",
      "close": "18.08",
      "volume": "6778509"
    },
    {
      "date": "2022-01-12",
      "open": "17.90",
      "high": "18.26",
      "low": "17.84",
      "close": "17.93",
      "volume": "3608740"
    },
    {
      "date": "2022-01-13",
      "open": "17.94",
      "high": "18.245",
      "low": "17.93",
      "close": "18.07",
      "volume": "3982796"
    },
    {
      "date": "2022-01-14",
      "open": "18.13",
      "high": "18.135",
      "low": "17.58",
      "close": "17.94",
      "volume": "5926419"
    },
    {
      "date": "2022-01-18",
      "open": "17.64",
      "high": "17.91",
      "low": "17.445",
      "close": "17.70",
      "volume": "11590390"
    },
    {
      "date": "2022-01-19",
      "open": "17.73",
      "high": "17.80",
      "low": "17.35",
      "close": "17.35",
      "volume": "4775968"
    },
    {
      "date": "2022-01-20",
      "open": "17.37",
      "high": "17.885",
      "low": "17.27",
      "close": "17.29",
      "volume": "5967753"
    },
    {
      "date": "2022-01-21",
      "open": "17.24",
      "high": "17.335",
      "low": "16.89",
      "close": "17.04",
      "volume": "6487575"
    },
    {
      "date": "2022-01-24",
      "open": "16.575",
      "high": "17.07",
      "low": "16.16",
      "close": "17.00",
      "volume": "8051790"
    },
    {
      "date": "2022-01-25",
      "open": "16.72",
      "high": "17.16",
      "low": "16.53",
      "close": "17.04",
      "volume": "7359997"
    },
    {
      "date": "2022-01-26",
      "open": "17.23",
      "high": "17.63",
      "low": "16.90",
      "close": "17.05",
      "volume": "7829598"
    },
    {
      "date": "2022-01-27",
      "open": "17.29",
      "high": "17.425",
      "low": "16.35",
      "close": "16.59",
      "volume": "8322304"
    },
    {
      "date": "2022-01-28",
      "open": "16.50",
      "high": "16.78",
      "low": "16.03",
      "close": "16.78",
      "volume": "8636476"
    },
    {
      "date": "2022-01-31",
      "open": "16.65",
      "high": "17.35",
      "low": "16.51",
      "close": "17.34",
      "volume": "6594922"
    },
    {
      "date": "2022-02-01",
      "open": "17.34",
      "high": "17.65",
      "low": "17.26",
      "close": "17.37",
      "volume": "7853130"
    },
    {
      "date": "2022-02-02",
      "open": "17.40",
      "high": "17.48",
      "low": "17.065",
      "close": "17.18",
      "volume": "7978859"
    },
    {
      "date": "2022-02-03",
      "open": "17.11",
      "high": "17.255",
      "low": "16.90",
      "close": "17.08",
      "volume": "6450088"
    },
    {
      "date": "2022-02-04",
      "open": "17.04",
      "high": "17.625",
      "low": "16.91",
      "close": "17.46",
      "volume": "5843396"
    },
    {
      "date": "2022-02-07",
      "open": "17.45",
      "high": "17.925",
      "low": "17.45",
      "close": "17.84",
      "volume": "8813323"
    },
    {
      "date": "2022-02-08",
      "open": "17.91",
      "high": "18.29",
      "low": "17.895",
      "close": "18.17",
      "volume": "9775689"
    },
    {
      "date": "2022-02-09",
      "open": "18.43",
      "high": "18.8479",
      "low": "18.35",
      "close": "18.45",
      "volume": "7402298"
    },
    {
      "date": "2022-02-10",
      "open": "18.315",
      "high": "18.855",
      "low": "18.18",
      "close": "18.54",
      "volume": "10358370"
    },
    {
      "date": "2022-02-11",
      "open": "18.54",
      "high": "18.70",
      "low": "17.915",
      "close": "18.06",
      "volume": "7356497"
    },
    {
      "date": "2022-02-14",
      "open": "18.14",
      "high": "18.35",
      "low": "17.81",
      "close": "17.93",
      "volume": "6525214"
    },
    {
      "date": "2022-02-15",
      "open": "18.34",
      "high": "18.81",
      "low": "18.235",
      "close": "18.72",
      "volume": "12508880"
    },
    {
      "date": "2022-02-16",
      "open": "18.83",
      "high": "19.34",
      "low": "18.74",
      "close": "19.31",
      "volume": "11836420"
    },
    {
      "date": "2022-02-17",
      "open": "19.50",
      "high": "19.75",
      "low": "19.04",
      "close": "19.30",
      "volume": "11639210"
    },
    {
      "date": "2022-02-18",
      "open": "19.37",
      "high": "19.55",
      "low": "18.895",
      "close": "19.11",
      "volume": "9764888"
    },
    {
      "date": "2022-02-22",
      "open": "18.90",
      "high": "19.14",
      "low": "18.53",
      "close": "18.59",
      "volume": "7632342"
    },
    {
      "date": "2022-02-23",
      "open": "18.72",
      "high": "18.84",
      "low": "18.28",
      "close": "18.34",
      "volume": "9838782"
    },
    {
      "date": "2022-02-24",
      "open": "17.79",
      "high": "18.53",
      "low": "17.54",
      "close": "18.49",
      "volume": "9820290"
    },
    {
      "date": "2022-02-25",
      "open": "18.59",
      "high": "18.90",
      "low": "18.43",
      "close": "18.75",
      "volume": "8988038"
    },
    {
      "date": "2022-02-28",
      "open": "18.41",
      "high": "18.685",
      "low": "18.145",
      "close": "18.27",
      "volume": "15758720"
    },
    {
      "date": "2022-03-01",
      "open": "18.22",
      "high": "18.31",
      "low": "17.31",
      "close": "17.42",
      "volume": "12000670"
    },
    {
      "date": "2022-03-02",
      "open": "17.53",
      "high": "18.035",
      "low": "17.53",
      "close": "17.92",
      "volume": "12177390"
    },
    {
      "date": "2022-03-03",
      "open": "18.11",
      "high": "18.24",
      "low": "17.50",
      "close": "17.59",
      "volume": "12423150"
    },
    {
      "date": "2022-03-04",
      "open": "17.25",
      "high": "17.34",
      "low": "17.03",
      "close": "17.26",
      "volume": "7642546"
    },
    {
      "date": "2022-03-07",
      "open": "17.20",
      "high": "17.20",
      "low": "16.515",
      "close": "16.57",
      "volume": "7229644"
    },
    {
      "date": "2022-03-08",
      "open": "16.62",
      "high": "17.605",
      "low": "16.46",
      "close": "17.44",
      "volume": "10718490"
    },
    {
      "date": "2022-03-09",
      "open": "17.90",
      "high": "18.40",
      "low": "17.83",
      "close": "18.07",
      "volume": "11023130"
    },
    {
      "date": "2022-03-10",
      "open": "17.76",
      "high": "18.44",
      "low": "17.66",
      "close": "18.25",
      "volume": "10057830"
    },
    {
      "date": "2022-03-11",
      "open": "18.47",
      "high": "18.77",
      "low": "17.99",
      "close": "18.02",
      "volume": "7754758"
    },
    {
      "date": "2022-03-14",
      "open": "18.21",
      "high": "18.42",
      "low": "17.85",
      "close": "17.90",
      "volume": "9754047"
    },
    {
      "date": "2022-03-15",
      "open": "18.13",
      "high": "18.34",
      "low": "17.90",
      "close": "18.15",
      "volume": "7178858"
    },
    {
      "date": "2022-03-16",
      "open": "18.62",
      "high": "18.96",
      "low": "18.355",
      "close": "18.86",
      "volume": "8917543"
    },
    {
      "date": "2022-03-17",
      "open": "18.66",
      "high": "18.85",
      "low": "18.455",
      "close": "18.84",
      "volume": "6238177"
    },
    {
      "date": "2022-03-18",
      "open": "18.73",
      "high": "19.10",
      "low": "18.52",
      "close": "19.03",
      "volume": "9789842"
    },
    {
      "date": "2022-03-21",
      "open": "19.03",
      "high": "19.05",
      "low": "18.34",
      "close": "18.45",
      "volume": "5371538"
    },
    {
      "date": "2022-03-22",
      "open": "18.47",
      "high": "18.81",
      "low": "18.47",
      "close": "18.60",
      "volume": "8424104"
    },
    {
      "date": "2022-03-23",
      "open": "18.44",
      "high": "18.62",
      "low": "18.34",
      "close": "18.36",
      "volume": "7904754"
    },
    {
      "date": "2022-03-24",
      "open": "18.39",
      "high": "18.71",
      "low": "18.26",
      "close": "18.70",
      "volume": "6328548"
    },
    {
      "date": "2022-03-25",
      "open": "18.63",
      "high": "19.17",
      "low": "18.62",
      "close": "19.09",
      "volume": "5922883"
    },
    {
      "date": "2022-03-28",
      "open": "19.04",
      "high": "19.285",
      "low": "18.96",
      "close": "19.10",
      "volume": "9071253"
    },
    {
      "date": "2022-03-29",
      "open": "19.28",
      "high": "19.88",
      "low": "19.26",
      "close": "19.82",
      "volume": "8335646"
    },
    {
      "date": "2022-03-30",
      "open": "19.98",
      "high": "20.22",
      "low": "19.80",
      "close": "19.93",
      "volume": "9443822"
    },
    {
      "date": "2022-03-31",
      "open": "20.01",
      "high": "20.245",
      "low": "19.39",
      "close": "19.43",
      "volume": "12816640"
    },
    {
      "date": "2022-04-01",
      "open": "19.59",
      "high": "19.72",
      "low": "19.34",
      "close": "19.55",
      "volume": "6956144"
    },
    {
      "date": "2022-04-04",
      "open": "19.35",
      "high": "19.59",
      "low": "19.17",
      "close": "19.45",
      "volume": "4058575"
    },
    {
      "date": "2022-04-05",
      "open": "19.50",
      "high": "19.66",
      "low": "18.975",
      "close": "19.01",
      "volume": "4470667"
    },
    {
      "date": "2022-04-06",
      "open": "18.85",
      "high": "18.905",
      "low": "18.255",
      "close": "18.32",
      "volume": "5676383"
    },
    {
      "date": "2022-04-07",
      "open": "18.205",
      "high": "18.32",
      "low": "17.64",
      "close": "17.95",
      "volume": "7896382"
    },
    {
      "date": "2022-04-08",
      "open": "17.95",
      "high": "18.22",
      "low": "17.74",
      "close": "17.82",
      "volume": "5806303"
    },
    {
      "date": "2022-04-11",
      "open": "17.86",
      "high": "18.065",
      "low": "17.685",
      "close": "17.85",
      "volume": "6303480"
    },
    {
      "date": "2022-04-12",
      "open": "18.02",
      "high": "18.35",
      "low": "17.85",
      "close": "18.22",
      "volume": "8467788"
    },
    {
      "date": "2022-04-13",
      "open": "18.44",
      "high": "19.74",
      "low": "18.44",
      "close": "19.70",
      "volume": "11547300"
    },
    {
      "date": "2022-04-14",
      "open": "19.79",
      "high": "20.095",
      "low": "19.495",
      "close": "19.58",
      "volume": "8442057"
    },
    {
      "date": "2022-04-18",
      "open": "19.50",
      "high": "19.84",
      "low": "19.325",
      "close": "19.44",
      "volume": "5679362"
    },
    {
      "date": "2022-04-19",
      "open": "19.50",
      "high": "20.47",
      "low": "19.485",
      "close": "20.43",
      "volume": "9329499"
    },
    {
      "date": "2022-04-20",
      "open": "20.54",
      "high": "21.16",
      "low": "20.415",
      "close": "20.43",
      "volume": "8853096"
    },
    {
      "date": "2022-04-21",
      "open": "20.89",
      "high": "21.21",
      "low": "20.57",
      "close": "20.64",
      "volume": "13685230"
    },
    {
      "date": "2022-04-22",
      "open": "20.53",
      "high": "20.83",
      "low": "20.48",
      "close": "20.56",
      "volume": "8641164"
    },
    {
      "date": "2022-04-25",
      "open": "20.275",
      "high": "20.98",
      "low": "20.225",
      "close": "20.93",
      "volume": "10805980"
    },
    {
      "date": "2022-04-26",
      "open": "20.89",
      "high": "21.0955",
      "low": "20.405",
      "close": "20.42",
      "volume": "8131438"
    },
    {
      "date": "2022-04-27",
      "open": "20.33",
      "high": "21.295",
      "low": "20.28",
      "close": "21.06",
      "volume": "13260100"
    },
    {
      "date": "2022-04-28",
      "open": "21.01",
      "high": "21.44",
      "low": "20.375",
      "close": "21.24",
      "volume": "9101271"
    },
    {
      "date": "2022-04-29",
      "open": "21.03",
      "high": "21.24",
      "low": "20.33",
      "close": "20.35",
      "volume": "7710108"
    },
    {
      "date": "2022-05-02",
      "open": "20.43",
      "high": "20.55",
      "low": "19.655",
      "close": "20.13",
      "volume": "7234180"
    },
    {
      "date": "2022-05-03",
      "open": "20.22",
      "high": "20.39",
      "low": "19.3942",
      "close": "19.88",
      "volume": "8051992"
    },
    {
      "date": "2022-05-04",
      "open": "19.95",
      "high": "20.27",
      "low": "19.38",
      "close": "20.13",
      "volume": "9406794"
    },
    {
      "date": "2022-05-05",
      "open": "20.90",
      "high": "21.63",
      "low": "19.57",
      "close": "19.75",
      "volume": "15251360"
    },
    {
      "date": "2022-05-06",
      "open": "19.72",
      "high": "20.45",
      "low": "19.51",
      "close": "20.24",
      "volume": "10392090"
    },
    {
      "date": "2022-05-09",
      "open": "19.895",
      "high": "19.99",
      "low": "19.015",
      "close": "19.11",
      "volume": "12376290"
    },
    {
      "date": "2022-05-10",
      "open": "19.36",
      "high": "19.935",
      "low": "19.11",
      "close": "19.50",
      "volume": "11035110"
    },
    {
      "date": "2022-05-11",
      "open": "19.57",
      "high": "20.08",
      "low": "19.18",
      "close": "19.29",
      "volume": "8920322"
    },
    {
      "date": "2022-05-12",
      "open": "19.10",
      "high": "19.34",
      "low": "18.61",
      "close": "19.20",
      "volume": "9696131"
    },
    {
      "date": "2022-05-13",
      "open": "19.39",
      "high": "19.98",
      "low": "19.29",
      "close": "19.90",
      "volume": "5524651"
    },
    {
      "date": "2022-05-16",
      "open": "19.91",
      "high": "20.33",
      "low": "19.72",
      "close": "20.18",
      "volume": "7420748"
    },
    {
      "date": "2022-05-17",
      "open": "20.45",
      "high": "20.81",
      "low": "20.41",
      "close": "20.72",
      "volume": "8387153"
    },
    {
      "date": "2022-05-18",
      "open": "20.60",
      "high": "20.94",
      "low": "19.63",
      "close": "19.77",
      "volume": "10303600"
    },
    {
      "date": "2022-05-19",
      "open": "19.63",
      "high": "20.10",
      "low": "19.41",
      "close": "19.45",
      "volume": "10528500"
    },
    {
      "date": "2022-05-20",
      "open": "19.60",
      "high": "19.86",
      "low": "18.18",
      "close": "18.61",
      "volume": "10539060"
    },
    {
      "date": "2022-05-23",
      "open": "18.72",
      "high": "18.93",
      "low": "18.52",
      "close": "18.73",
      "volume": "8872965"
    },
    {
      "date": "2022-05-24",
      "open": "18.62",
      "high": "18.62",
      "low": "17.875",
      "close": "18.55",
      "volume": "9889662"
    },
    {
      "date": "2022-05-25",
      "open": "18.50",
      "high": "19.42",
      "low": "18.30",
      "close": "19.35",
      "volume": "9621254"
    },
    {
      "date": "2022-05-26",
      "open": "19.30",
      "high": "20.50",
      "low": "19.215",
      "close": "20.36",
      "volume": "12430110"
    },
    {
      "date": "2022-05-27",
      "open": "20.49",
      "high": "20.87",
      "low": "20.15",
      "close": "20.70",
      "volume": "11355970"
    },
    {
      "date": "2022-05-31",
      "open": "20.51",
      "high": "20.555",
      "low": "19.75",
      "close": "19.99",
      "volume": "13459930"
    },
    {
      "date": "2022-06-01",
      "open": "20.15",
      "high": "20.48",
      "low": "19.585",
      "close": "20.43",
      "volume": "13016200"
    },
    {
      "date": "2022-06-02",
      "open": "20.34",
      "high": "20.72",
      "low": "20.235",
      "close": "20.69",
      "volume": "6188968"
    },
    {
      "date": "2022-06-03",
      "open": "20.54",
      "high": "20.72",
      "low": "20.37",
      "close": "20.56",
      "volume": "5783171"
    },
    {
      "date": "2022-06-06",
      "open": "20.69",
      "high": "21.25",
      "low": "20.45",
      "close": "21.16",
      "volume": "9826053"
    },
    {
      "date": "2022-06-07",
      "open": "20.90",
      "high": "21.18",
      "low": "20.74",
      "close": "21.16",
      "volume": "9417672"
    },
    {
      "date": "2022-06-08",
      "open": "20.71",
      "high": "21.21",
      "low": "20.71",
      "close": "20.94",
      "volume": "5780361"
    },
    {
      "date": "2022-06-09",
      "open": "20.94",
      "high": "20.94",
      "low": "19.90",
      "close": "19.91",
      "volume": "6575270"
    },
    {
      "date": "2022-06-10",
      "open": "19.50",
      "high": "19.70",
      "low": "18.60",
      "close": "18.64",
      "volume": "11419320"
    },
    {
      "date": "2022-06-13",
      "open": "18.07",
      "high": "18.07",
      "low": "17.05",
      "close": "17.13",
      "volume": "12269970"
    },
    {
      "date": "2022-06-14",
      "open": "17.10",
      "high": "17.385",
      "low": "16.84",
      "close": "17.18",
      "volume": "6133289"
    },
    {
      "date": "2022-06-15",
      "open": "17.40",
      "high": "17.945",
      "low": "17.30",
      "close": "17.61",
      "volume": "7710985"
    },
    {
      "date": "2022-06-16",
      "open": "17.17",
      "high": "17.19",
      "low": "16.565",
      "close": "16.66",
      "volume": "9846280"
    },
    {
      "date": "2022-06-17",
      "open": "16.63",
      "high": "16.81",
      "low": "16.06",
      "close": "16.20",
      "volume": "22448320"
    },
    {
      "date": "2022-06-21",
      "open": "16.40",
      "high": "17.085",
      "low": "16.27",
      "close": "16.47",
      "volume": "11806630"
    },
    {
      "date": "2022-06-22",
      "open": "16.18",
      "high": "16.31",
      "low": "15.70",
      "close": "15.70",
      "volume": "11292720"
    },
    {
      "date": "2022-06-23",
      "open": "15.72",
      "high": "15.72",
      "low": "15.11",
      "close": "15.40",
      "volume": "13763350"
    },
    {
      "date": "2022-06-24",
      "open": "15.47",
      "high": "16.485",
      "low": "15.42",
      "close": "16.09",
      "volume": "12834880"
    },
    {
      "date": "2022-06-27",
      "open": "16.08",
      "high": "16.47",
      "low": "15.93",
      "close": "16.02",
      "volume": "12557930"
    },
    {
      "date": "2022-06-28",
      "open": "16.24",
      "high": "16.96",
      "low": "16.07",
      "close": "16.13",
      "volume": "9021519"
    },
    {
      "date": "2022-06-29",
      "open": "15.97",
      "high": "15.99",
      "low": "15.37",
      "close": "15.70",
      "volume": "11919620"
    },
    {
      "date": "2022-06-30",
      "open": "15.50",
      "high": "16.06",
      "low": "15.17",
      "close": "15.68",
      "volume": "11017570"
    },
    {
      "date": "2022-07-01",
      "open": "15.57",
      "high": "15.99",
      "low": "15.3959",
      "close": "15.71",
      "volume": "6261665"
    },
    {
      "date": "2022-07-05",
      "open": "15.29",
      "high": "15.915",
      "low": "15.10",
      "close": "15.82",
      "volume": "6282674"
    },
    {
      "date": "2022-07-06",
      "open": "15.79",
      "high": "16.1014",
      "low": "15.245",
      "close": "15.47",
      "volume": "6770348"
    },
    {
      "date": "2022-07-07",
      "open": "15.81",
      "high": "16.40",
      "low": "15.81",
      "close": "16.11",
      "volume": "8408523"
    },
    {
      "date": "2022-07-08",
      "open": "16.15",
      "high": "16.22",
      "low": "15.755",
      "close": "15.95",
      "volume": "6263188"
    },
    {
      "date": "2022-07-11",
      "open": "15.66",
      "high": "15.92",
      "low": "15.47",
      "close": "15.74",
      "volume": "3858829"
    },
    {
      "date": "2022-07-12",
      "open": "15.64",
      "high": "16.17",
      "low": "15.605",
      "close": "15.94",
      "volume": "5417273"
    },
    {
      "date": "2022-07-13",
      "open": "15.63",
      "high": "15.94",
      "low": "15.53",
      "close": "15.87",
      "volume": "4731094"
    },
    {
      "date": "2022-07-14",
      "open": "15.56",
      "high": "15.84",
      "low": "15.48",
      "close": "15.71",
      "volume": "10037750"
    },
    {
      "date": "2022-07-15",
      "open": "15.99",
      "high": "16.11",
      "low": "15.67",
      "close": "15.96",
      "volume": "7509671"
    },
    {
      "date": "2022-07-18",
      "open": "16.21",
      "high": "16.685",
      "low": "16.20",
      "close": "16.35",
      "volume": "6382586"
    },
    {
      "date": "2022-07-19",
      "open": "16.73",
      "high": "17.165",
      "low": "16.59",
      "close": "17.12",
      "volume": "10379370"
    },
    {
      "date": "2022-07-20",
      "open": "16.97",
      "high": "17.36",
      "low": "16.905",
      "close": "17.34",
      "volume": "5953339"
    },
    {
      "date": "2022-07-21",
      "open": "17.15",
      "high": "17.23",
      "low": "16.86",
      "close": "17.22",
      "volume": "7020346"
    },
    {
      "date": "2022-07-22",
      "open": "17.41",
      "high": "17.50",
      "low": "16.79",
      "close": "16.92",
      "volume": "4744800"
    },
    {
      "date": "2022-07-25",
      "open": "17.07",
      "high": "17.315",
      "low": "16.945",
      "close": "17.30",
      "volume": "4241522"
    },
    {
      "date": "2022-07-26",
      "open": "17.30",
      "high": "17.325",
      "low": "16.93",
      "close": "16.94",
      "volume": "4337914"
    },
    {
      "date": "2022-07-27",
      "open": "17.18",
      "high": "17.62",
      "low": "17.17",
      "close": "17.59",
      "volume": "6086136"
    },
    {
      "date": "2022-07-28",
      "open": "17.55",
      "high": "17.975",
      "low": "17.15",
      "close": "17.91",
      "volume": "7085618"
    },
    {
      "date": "2022-07-29",
      "open": "17.86",
      "high": "18.045",
      "low": "17.685",
      "close": "17.81",
      "volume": "7971716"
    },
    {
      "date": "2022-08-01",
      "open": "17.72",
      "high": "17.90",
      "low": "17.46",
      "close": "17.84",
      "volume": "4705807"
    },
    {
      "date": "2022-08-02",
      "open": "17.75",
      "high": "17.83",
      "low": "17.29",
      "close": "17.30",
      "volume": "13002430"
    },
    {
      "date": "2022-08-03",
      "open": "17.45",
      "high": "17.775",
      "low": "17.33",
      "close": "17.34",
      "volume": "9993495"
    },
    {
      "date": "2022-08-04",
      "open": "18.90",
      "high": "19.53",
      "low": "17.405",
      "close": "17.68",
      "volume": "11138450"
    },
    {
      "date": "2022-08-05",
      "open": "18.05",
      "high": "18.17",
      "low": "17.69",
      "close": "17.97",
      "volume": "8153151"
    },
    {
      "date": "2022-08-08",
      "open": "18.075",
      "high": "18.41",
      "low": "17.925",
      "close": "18.12",
      "volume": "4711759"
    },
    {
      "date": "2022-08-09",
      "open": "18.13",
      "high": "18.22",
      "low": "17.95",
      "close": "18.22",
      "volume": "6461756"
    },
    {
      "date": "2022-08-10",
      "open": "18.57",
      "high": "18.84",
      "low": "18.50",
      "close": "18.74",
      "volume": "6946017"
    },
    {
      "date": "2022-08-11",
      "open": "18.90",
      "high": "19.205",
      "low": "18.77",
      "close": "19.16",
      "volume": "6324039"
    },
    {
      "date": "2022-08-12",
      "open": "19.30",
      "high": "19.53",
      "low": "19.23",
      "close": "19.53",
      "volume": "4119817"
    },
    {
      "date": "2022-08-15",
      "open": "19.36",
      "high": "19.435",
      "low": "19.18",
      "close": "19.19",
      "volume": "4561881"
    },
    {
      "date": "2022-08-16",
      "open": "19.15",
      "high": "19.60",
      "low": "19.10",
      "close": "19.52",
      "volume": "10965060"
    },
    {
      "date": "2022-08-17",
      "open": "19.315",
      "high": "19.47",
      "low": "19.15",
      "close": "19.35",
      "volume": "7722435"
    },
    {
      "date": "2022-08-18",
      "open": "19.38",
      "high": "19.76",
      "low": "19.37",
      "close": "19.55",
      "volume": "7076532"
    },
    {
      "date": "2022-08-19",
      "open": "19.29",
      "high": "19.38",
      "low": "18.71",
      "close": "18.78",
      "volume": "6063743"
    },
    {
      "date": "2022-08-22",
      "open": "18.46",
      "high": "18.64",
      "low": "18.335",
      "close": "18.40",
      "volume": "4796860"
    },
    {
      "date": "2022-08-23",
      "open": "18.46",
      "high": "18.67",
      "low": "18.36",
      "close": "18.46",
      "volume": "6629280"
    },
    {
      "date": "2022-08-24",
      "open": "18.55",
      "high": "18.73",
      "low": "18.43",
      "close": "18.70",
      "volume": "3327229"
    },
    {
      "date": "2022-08-25",
      "open": "18.78",
      "high": "19.215",
      "low": "18.77",
      "close": "19.13",
      "volume": "5347296"
    },
    {
      "date": "2022-08-26",
      "open": "19.13",
      "high": "19.18",
      "low": "18.22",
      "close": "18.24",
      "volume": "5548412"
    },
    {
      "date": "2022-08-29",
      "open": "18.27",
      "high": "18.27",
      "low": "17.88",
      "close": "17.97",
      "volume": "7259368"
    },
    {
      "date": "2022-08-30",
      "open": "17.89",
      "high": "18.15",
      "low": "17.83",
      "close": "17.87",
      "volume": "5084198"
    },
    {
      "date": "2022-08-31",
      "open": "18.02",
      "high": "18.09",
      "low": "17.735",
      "close": "17.77",
      "volume": "6923065"
    },
    {
      "date": "2022-09-01",
      "open": "17.36",
      "high": "17.705",
      "low": "17.025",
      "close": "17.37",
      "volume": "11186690"
    },
    {
      "date": "2022-09-02",
      "open": "17.65",
      "high": "17.74",
      "low": "17.19",
      "close": "17.26",
      "volume": "7678235"
    },
    {
      "date": "2022-09-06",
      "open": "17.37",
      "high": "17.605",
      "low": "16.755",
      "close": "17.00",
      "volume": "7471929"
    },
    {
      "date": "2022-09-07",
      "open": "17.10",
      "high": "17.68",
      "low": "16.94",
      "close": "17.64",
      "volume": "10870620"
    },
    {
      "date": "2022-09-08",
      "open": "17.42",
      "high": "17.80",
      "low": "17.265",
      "close": "17.67",
      "volume": "8012631"
    },
    {
      "date": "2022-09-09",
      "open": "17.84",
      "high": "18.34",
      "low": "17.74",
      "close": "18.24",
      "volume": "13033000"
    },
    {
      "date": "2022-09-12",
      "open": "18.23",
      "high": "18.525",
      "low": "18.23",
      "close": "18.49",
      "volume": "4592308"
    },
    {
      "date": "2022-09-13",
      "open": "17.95",
      "high": "18.12",
      "low": "17.75",
      "close": "17.88",
      "volume": "7235818"
    },
    {
      "date": "2022-09-14",
      "open": "17.89",
      "high": "18.33",
      "low": "17.685",
      "close": "18.32",
      "volume": "12809370"
    },
    {
      "date": "2022-09-15",
      "open": "18.29",
      "high": "18.485",
      "low": "18.07",
      "close": "18.13",
      "volume": "6577846"
    },
    {
      "date": "2022-09-16",
      "open": "18.06",
      "high": "18.06",
      "low": "17.43",
      "close": "17.77",
      "volume": "11394990"
    },
    {
      "date": "2022-09-19",
      "open": "17.55",
      "high": "18.20",
      "low": "17.50",
      "close": "17.82",
      "volume": "8058770"
    },
    {
      "date": "2022-09-20",
      "open": "17.56",
      "high": "17.78",
      "low": "17.34",
      "close": "17.70",
      "volume": "6547351"
    },
    {
      "date": "2022-09-21",
      "open": "17.85",
      "high": "17.88",
      "low": "16.78",
      "close": "16.80",
      "volume": "11326860"
    },
    {
      "date": "2022-09-22",
      "open": "16.83",
      "high": "16.91",
      "low": "16.045",
      "close": "16.19",
      "volume": "8216542"
    },
    {
      "date": "2022-09-23",
      "open": "15.95",
      "high": "15.95",
      "low": "15.365",
      "close": "15.82",
      "volume": "8892943"
    },
    {
      "date": "2022-09-26",
      "open": "15.495",
      "high": "15.97",
      "low": "15.45",
      "close": "15.52",
      "volume": "7454623"
    },
    {
      "date": "2022-09-27",
      "open": "15.75",
      "high": "16.06",
      "low": "15.59",
      "close": "15.76",
      "volume": "9722652"
    },
    {
      "date": "2022-09-28",
      "open": "15.84",
      "high": "16.60",
      "low": "15.62",
      "close": "16.55",
      "volume": "15484220"
    },
    {
      "date": "2022-09-29",
      "open": "16.22",
      "high": "16.23",
      "low": "15.555",
      "close": "15.79",
      "volume": "10457090"
    },
    {
      "date": "2022-09-30",
      "open": "15.625",
      "high": "16.075",
      "low": "15.625",
      "close": "15.88",
      "volume": "9355532"
    },
    {
      "date": "2022-10-03",
      "open": "15.99",
      "high": "16.525",
      "low": "15.665",
      "close": "16.37",
      "volume": "9436760"
    },
    {
      "date": "2022-10-04",
      "open": "16.57",
      "high": "16.88",
      "low": "16.535",
      "close": "16.85",
      "volume": "9941638"
    },
    {
      "date": "2022-10-05",
      "open": "16.52",
      "high": "16.755",
      "low": "16.13",
      "close": "16.73",
      "volume": "7145184"
    },
    {
      "date": "2022-10-06",
      "open": "16.645",
      "high": "16.97",
      "low": "16.475",
      "close": "16.56",
      "volume": "6926092"
    },
    {
      "date": "2022-10-07",
      "open": "16.42",
      "high": "16.55",
      "low": "16.16",
      "close": "16.30",
      "volume": "8135096"
    },
    {
      "date": "2022-10-10",
      "open": "16.44",
      "high": "16.735",
      "low": "16.265",
      "close": "16.34",
      "volume": "9758900"
    },
    {
      "date": "2022-10-11",
      "open": "16.49",
      "high": "16.73",
      "low": "16.16",
      "close": "16.53",
      "volume": "7922943"
    },
    {
      "date": "2022-10-12",
      "open": "16.52",
      "high": "16.93",
      "low": "16.31",
      "close": "16.62",
      "volume": "10394440"
    },
    {
      "date": "2022-10-13",
      "open": "16.32",
      "high": "16.86",
      "low": "16.14",
      "close": "16.83",
      "volume": "11370780"
    },
    {
      "date": "2022-10-14",
      "open": "17.07",
      "high": "17.28",
      "low": "16.72",
      "close": "16.81",
      "volume": "8822697"
    },
    {
      "date": "2022-10-17",
      "open": "17.38",
      "high": "17.529",
      "low": "17.21",
      "close": "17.38",
      "volume": "6023607"
    },
    {
      "date": "2022-10-18",
      "open": "17.70",
      "high": "17.91",
      "low": "17.565",
      "close": "17.65",
      "volume": "7825292"
    },
    {
      "date": "2022-10-19",
      "open": "17.55",
      "high": "17.795",
      "low": "17.45",
      "close": "17.53",
      "volume": "6076145"
    },
    {
      "date": "2022-10-20",
      "open": "17.62",
      "high": "17.87",
      "low": "17.19",
      "close": "17.24",
      "volume": "6914792"
    },
    {
      "date": "2022-10-21",
      "open": "17.29",
      "high": "17.92",
      "low": "17.21",
      "close": "17.84",
      "volume": "8523309"
    },
    {
      "date": "2022-10-24",
      "open": "17.88",
      "high": "18.05",
      "low": "17.71",
      "close": "17.84",
      "volume": "5309570"
    },
    {
      "date": "2022-10-25",
      "open": "17.68",
      "high": "18.06",
      "low": "17.425",
      "close": "18.00",
      "volume": "13158300"
    },
    {
      "date": "2022-10-26",
      "open": "18.04",
      "high": "18.34",
      "low": "17.905",
      "close": "18.10",
      "volume": "7067899"
    },
    {
      "date": "2022-10-27",
      "open": "18.28",
      "high": "18.64",
      "low": "18.27",
      "close": "18.51",
      "volume": "8116769"
    },
    {
      "date": "2022-10-28",
      "open": "18.55",
      "high": "18.72",
      "low": "18.32",
      "close": "18.65",
      "volume": "5267328"
    },
    {
      "date": "2022-10-31",
      "open": "18.54",
      "high": "18.97",
      "low": "18.50",
      "close": "18.88",
      "volume": "9077137"
    },
    {
      "date": "2022-11-01",
      "open": "19.04",
      "high": "19.155",
      "low": "18.84",
      "close": "18.86",
      "volume": "7194387"
    },
    {
      "date": "2022-11-02",
      "open": "18.71",
      "high": "18.73",
      "low": "17.891",
      "close": "18.00",
      "volume": "11018090"
    },
    {
      "date": "2022-11-03",
      "open": "18.10",
      "high": "18.16",
      "low": "16.68",
      "close": "16.99",
      "volume": "9950220"
    },
    {
      "date": "2022-11-04",
      "open": "17.22",
      "high": "17.41",
      "low": "16.735",
      "close": "17.20",
      "volume": "10097490"
    },
    {
      "date": "2022-11-07",
      "open": "17.41",
      "high": "17.53",
      "low": "16.735",
      "close": "17.17",
      "volume": "6376461"
    },
    {
      "date": "2022-11-08",
      "open": "17.17",
      "high": "17.435",
      "low": "17.07",
      "close": "17.25",
      "volume": "8266140"
    },
    {
      "date": "2022-11-09",
      "open": "17.06",
      "high": "17.285",
      "low": "16.77",
      "close": "16.80",
      "volume": "8206902"
    },
    {
      "date": "2022-11-10",
      "open": "17.40",
      "high": "18.24",
      "low": "17.26",
      "close": "18.13",
      "volume": "7325274"
    },
    {
      "date": "2022-11-11",
      "open": "18.43",
      "high": "18.74",
      "low": "18.30",
      "close": "18.56",
      "volume": "6341818"
    },
    {
      "date": "2022-11-14",
      "open": "18.43",
      "high": "18.75",
      "low": "18.07",
      "close": "18.09",
      "volume": "6333135"
    },
    {
      "date": "2022-11-15",
      "open": "18.52",
      "high": "18.72",
      "low": "18.33",
      "close": "18.56",
      "volume": "6245091"
    },
    {
      "date": "2022-11-16",
      "open": "18.29",
      "high": "18.47",
      "low": "18.02",
      "close": "18.28",
      "volume": "4828279"
    },
    {
      "date": "2022-11-17",
      "open": "17.94",
      "high": "18.085",
      "low": "17.73",
      "close": "17.87",
      "volume": "3703587"
    },
    {
      "date": "2022-11-18",
      "open": "18.17",
      "high": "18.3689",
      "low": "17.87",
      "close": "18.33",
      "volume": "3581996"
    },
    {
      "date": "2022-11-21",
      "open": "18.28",
      "high": "18.44",
      "low": "18.07",
      "close": "18.17",
      "volume": "3093269"
    },
    {
      "date": "2022-11-22",
      "open": "18.30",
      "high": "18.57",
      "low": "18.17",
      "close": "18.53",
      "volume": "4423355"
    },
    {
      "date": "2022-11-23",
      "open": "18.38",
      "high": "18.48",
      "low": "18.17",
      "close": "18.27",
      "volume": "3544173"
    },
    {
      "date": "2022-11-25",
      "open": "18.23",
      "high": "18.47",
      "low": "18.17",
      "close": "18.46",
      "volume": "1434219"
    },
    {
      "date": "2022-11-28",
      "open": "18.22",
      "high": "18.33",
      "low": "18.055",
      "close": "18.20",
      "volume": "5618493"
    },
    {
      "date": "2022-11-29",
      "open": "18.20",
      "high": "18.73",
      "low": "18.18",
      "close": "18.66",
      "volume": "5864684"
    },
    {
      "date": "2022-11-30",
      "open": "18.57",
      "high": "19.02",
      "low": "18.36",
      "close": "18.94",
      "volume": "13423900"
    },
    {
      "date": "2022-12-01",
      "open": "18.97",
      "high": "19.17",
      "low": "18.59",
      "close": "18.69",
      "volume": "4596214"
    },
    {
      "date": "2022-12-02",
      "open": "18.45",
      "high": "18.60",
      "low": "18.32",
      "close": "18.57",
      "volume": "5494322"
    },
    {
      "date": "2022-12-05",
      "open": "18.41",
      "high": "18.41",
      "low": "17.64",
      "close": "17.68",
      "volume": "5240419"
    },
    {
      "date": "2022-12-06",
      "open": "17.63",
      "high": "17.68",
      "low": "17.315",
      "close": "17.41",
      "volume": "6253584"
    },
    {
      "date": "2022-12-07",
      "open": "17.37",
      "high": "17.75",
      "low": "17.32",
      "close": "17.58",
      "volume": "7851070"
    },
    {
      "date": "2022-12-08",
      "open": "17.74",
      "high": "17.94",
      "low": "17.67",
      "close": "17.69",
      "volume": "5222018"
    },
    {
      "date": "2022-12-09",
      "open": "17.55",
      "high": "17.85",
      "low": "17.52",
      "close": "17.69",
      "volume": "3621917"
    },
    {
      "date": "2022-12-12",
      "open": "17.70",
      "high": "18.23",
      "low": "17.69",
      "close": "18.10",
      "volume": "5173996"
    },
    {
      "date": "2022-12-13",
      "open": "18.69",
      "high": "18.79",
      "low": "17.87",
      "close": "18.07",
      "volume": "6383050"
    },
    {
      "date": "2022-12-14",
      "open": "18.09",
      "high": "18.15",
      "low": "17.41",
      "close": "17.58",
      "volume": "8193108"
    },
    {
      "date": "2022-12-15",
      "open": "17.32",
      "high": "17.46",
      "low": "17.10",
      "close": "17.12",
      "volume": "7680908"
    },
    {
      "date": "2022-12-16",
      "open": "16.91",
      "high": "17.12",
      "low": "16.60",
      "close": "17.00",
      "volume": "9598754"
    },
    {
      "date": "2022-12-19",
      "open": "16.99",
      "high": "17.06",
      "low": "16.69",
      "close": "16.78",
      "volume": "4768515"
    },
    {
      "date": "2022-12-20",
      "open": "16.70",
      "high": "16.97",
      "low": "16.66",
      "close": "16.91",
      "volume": "6234412"
    },
    {
      "date": "2022-12-21",
      "open": "16.78",
      "high": "16.90",
      "low": "15.855",
      "close": "15.88",
      "volume": "15791280"
    },
    {
      "date": "2022-12-22",
      "open": "15.765",
      "high": "16.15",
      "low": "15.72",
      "close": "16.05",
      "volume": "11501200"
    },
    {
      "date": "2022-12-23",
      "open": "16.06",
      "high": "16.35",
      "low": "15.88",
      "close": "16.34",
      "volume": "4701220"
    },
    {
      "date": "2022-12-27",
      "open": "16.39",
      "high": "16.43",
      "low": "16.06",
      "close": "16.16",
      "volume": "5399788"
    },
    {
      "date": "2022-12-28",
      "open": "16.20",
      "high": "16.20",
      "low": "15.82",
      "close": "15.84",
      "volume": "4935569"
    },
    {
      "date": "2022-12-29",
      "open": "15.61",
      "high": "15.89",
      "low": "15.60",
      "close": "15.81",
      "volume": "3926711"
    },
    {
      "date": "2022-12-30",
      "open": "15.67",
      "high": "16.08",
      "low": "15.58",
      "close": "16.05",
      "volume": "4587383"
    },
    {
      "date": "2023-01-03",
      "open": "16.15",
      "high": "16.275",
      "low": "15.84",
      "close": "15.93",
      "volume": "7739095"
    },
    {
      "date": "2023-01-04",
      "open": "16.05",
      "high": "16.34",
      "low": "16.00",
      "close": "16.17",
      "volume": "8853532"
    },
    {
      "date": "2023-01-05",
      "open": "16.02",
      "high": "16.04",
      "low": "15.65",
      "close": "15.79",
      "volume": "6846316"
    },
    {
      "date": "2023-01-06",
      "open": "15.88",
      "high": "16.27",
      "low": "15.87",
      "close": "16.17",
      "volume": "7354584"
    },
    {
      "date": "2023-01-09",
      "open": "16.10",
      "high": "16.31",
      "low": "16.055",
      "close": "16.20",
      "volume": "8344323"
    },
    {
      "date": "2023-01-10",
      "open": "16.23",
      "high": "16.615",
      "low": "16.1209",
      "close": "16.45",
      "volume": "5901423"
    },
    {
      "date": "2023-01-11",
      "open": "16.67",
      "high": "17.29",
      "low": "16.63",
      "close": "17.26",
      "volume": "7420172"
    },
    {
      "date": "2023-01-12",
      "open": "17.38",
      "high": "17.53",
      "low": "17.25",
      "close": "17.40",
      "volume": "7238760"
    },
    {
      "date": "2023-01-13",
      "open": "17.23",
      "high": "17.40",
      "low": "16.94",
      "close": "17.01",
      "volume": "9097321"
    },
    {
      "date": "2023-01-17",
      "open": "17.10",
      "high": "17.46",
      "low": "17.09",
      "close": "17.41",
      "volume": "8762138"
    },
    {
      "date": "2023-01-18",
      "open": "17.35",
      "high": "17.46",
      "low": "17.05",
      "close": "17.14",
      "volume": "6599886"
    },
    {
      "date": "2023-01-19",
      "open": "17.07",
      "high": "17.18",
      "low": "16.935",
      "close": "17.08",
      "volume": "4927057"
    },
    {
      "date": "2023-01-20",
      "open": "17.16",
      "high": "17.64",
      "low": "17.03",
      "close": "17.61",
      "volume": "4884512"
    },
    {
      "date": "2023-01-23",
      "open": "17.67",
      "high": "17.97",
      "low": "17.57",
      "close": "17.96",
      "volume": "5527144"
    },
    {
      "date": "2023-01-24",
      "open": "17.95",
      "high": "18.17",
      "low": "17.77",
      "close": "18.13",
      "volume": "4273350"
    },
    {
      "date": "2023-01-25",
      "open": "18.08",
      "high": "18.37",
      "low": "17.98",
      "close": "18.25",
      "volume": "10330090"
    },
    {
      "date": "2023-01-26",
      "open": "18.29",
      "high": "18.41",
      "low": "18.07",
      "close": "18.34",
      "volume": "9464713"
    },
    {
      "date": "2023-01-27",
      "open": "18.39",
      "high": "18.755",
      "low": "18.30",
      "close": "18.63",
      "volume": "6593686"
    },
    {
      "date": "2023-01-30",
      "open": "18.37",
      "high": "18.695",
      "low": "18.37",
      "close": "18.53",
      "volume": "4058099"
    },
    {
      "date": "2023-01-31",
      "open": "18.56",
      "high": "18.9092",
      "low": "18.53",
      "close": "18.85",
      "volume": "7041260"
    },
    {
      "date": "2023-02-01",
      "open": "18.62",
      "high": "18.91",
      "low": "18.315",
      "close": "18.80",
      "volume": "8266951"
    },
    {
      "date": "2023-02-02",
      "open": "18.94",
      "high": "19.325",
      "low": "18.865",
      "close": "19.23",
      "volume": "6673592"
    },
    {
      "date": "2023-02-03",
      "open": "18.98",
      "high": "19.415",
      "low": "18.95",
      "close": "19.07",
      "volume": "9431168"
    },
    {
      "date": "2023-02-06",
      "open": "19.04",
      "high": "19.04",
      "low": "18.385",
      "close": "18.52",
      "volume": "6105072"
    },
    {
      "date": "2023-02-07",
      "open": "18.52",
      "high": "18.79",
      "low": "18.26",
      "close": "18.71",
      "volume": "7734841"
    },
    {
      "date": "2023-02-08",
      "open": "18.61",
      "high": "18.74",
      "low": "18.42",
      "close": "18.55",
      "volume": "3636750"
    },
    {
      "date": "2023-02-09",
      "open": "18.71",
      "high": "18.78",
      "low": "18.385",
      "close": "18.45",
      "volume": "6192745"
    },
    {
      "date": "2023-02-10",
      "open": "18.36",
      "high": "18.36",
      "low": "17.87",
      "close": "18.18",
      "volume": "5483680"
    },
    {
      "date": "2023-02-13",
      "open": "18.18",
      "high": "18.53",
      "low": "18.07",
      "close": "18.46",
      "volume": "5437364"
    },
    {
      "date": "2023-02-14",
      "open": "18.38",
      "high": "18.78",
      "low": "18.28",
      "close": "18.53",
      "volume": "9730927"
    },
    {
      "date": "2023-02-15",
      "open": "18.39",
      "high": "18.56",
      "low": "18.23",
      "close": "18.43",
      "volume": "10475040"
    },
    {
      "date": "2023-02-16",
      "open": "17.00",
      "high": "17.64",
      "low": "16.55",
      "close": "17.35",
      "volume": "17484790"
    },
    {
      "date": "2023-02-17",
      "open": "17.25",
      "high": "17.27",
      "low": "16.86",
      "close": "16.94",
      "volume": "9009382"
    },
    {
      "date": "2023-02-21",
      "open": "16.76",
      "high": "17.01",
      "low": "16.54",
      "close": "16.99",
      "volume": "8998223"
    },
    {
      "date": "2023-02-22",
      "open": "17.04",
      "high": "17.21",
      "low": "16.93",
      "close": "17.08",
      "volume": "7020022"
    },
    {
      "date": "2023-02-23",
      "open": "17.16",
      "high": "17.46",
      "low": "17.00",
      "close": "17.35",
      "volume": "5445064"
    },
    {
      "date": "2023-02-24",
      "open": "16.99",
      "high": "17.24",
      "low": "16.84",
      "close": "16.98",
      "volume": "5924743"
    },
    {
      "date": "2023-02-27",
      "open": "17.23",
      "high": "17.355",
      "low": "17.03",
      "close": "17.08",
      "volume": "5861909"
    },
    {
      "date": "2023-02-28",
      "open": "17.14",
      "high": "17.17",
      "low": "16.75",
      "close": "16.80",
      "volume": "15455860"
    },
    {
      "date": "2023-03-01",
      "open": "16.97",
      "high": "17.06",
      "low": "16.688",
      "close": "17.01",
      "volume": "6347635"
    },
    {
      "date": "2023-03-02",
      "open": "16.86",
      "high": "17.08",
      "low": "16.79",
      "close": "16.98",
      "volume": "4620431"
    },
    {
      "date": "2023-03-03",
      "open": "17.10",
      "high": "17.22",
      "low": "16.95",
      "close": "17.07",
      "volume": "4776463"
    },
    {
      "date": "2023-03-06",
      "open": "17.07",
      "high": "17.33",
      "low": "16.87",
      "close": "16.95",
      "volume": "4972241"
    },
    {
      "date": "2023-03-07",
      "open": "17.00",
      "high": "17.12",
      "low": "16.795",
      "close": "16.92",
      "volume": "4617574"
    },
    {
      "date": "2023-03-08",
      "open": "16.90",
      "high": "17.035",
      "low": "16.815",
      "close": "16.97",
      "volume": "3730637"
    },
    {
      "date": "2023-03-09",
      "open": "16.97",
      "high": "17.01",
      "low": "16.08",
      "close": "16.10",
      "volume": "8661455"
    },
    {
      "date": "2023-03-10",
      "open": "15.98",
      "high": "16.265",
      "low": "15.675",
      "close": "15.90",
      "volume": "11332550"
    },
    {
      "date": "2023-03-13",
      "open": "15.74",
      "high": "15.83",
      "low": "15.44",
      "close": "15.77",
      "volume": "8927875"
    },
    {
      "date": "2023-03-14",
      "open": "16.11",
      "high": "16.25",
      "low": "15.765",
      "close": "15.96",
      "volume": "11323760"
    },
    {
      "date": "2023-03-15",
      "open": "15.54",
      "high": "15.83",
      "low": "15.365",
      "close": "15.76",
      "volume": "10794930"
    },
    {
      "date": "2023-03-16",
      "open": "15.52",
      "high": "15.93",
      "low": "15.315",
      "close": "15.87",
      "volume": "11203270"
    },
    {
      "date": "2023-03-17",
      "open": "15.69",
      "high": "15.78",
      "low": "15.32",
      "close": "15.34",
      "volume": "11026300"
    },
    {
      "date": "2023-03-20",
      "open": "15.41",
      "high": "15.83",
      "low": "15.41",
      "close": "15.69",
      "volume": "6774061"
    },
    {
      "date": "2023-03-21",
      "open": "15.87",
      "high": "16.06",
      "low": "15.695",
      "close": "15.85",
      "volume": "10513270"
    },
    {
      "date": "2023-03-22",
      "open": "15.53",
      "high": "15.56",
      "low": "15.07",
      "close": "15.08",
      "volume": "10749600"
    },
    {
      "date": "2023-03-23",
      "open": "15.06",
      "high": "15.31",
      "low": "14.77",
      "close": "14.86",
      "volume": "6692845"
    },
    {
      "date": "2023-03-24",
      "open": "14.71",
      "high": "15.08",
      "low": "14.505",
      "close": "15.06",
      "volume": "8288394"
    },
    {
      "date": "2023-03-27",
      "open": "15.23",
      "high": "15.36",
      "low": "15.11",
      "close": "15.14",
      "volume": "5844732"
    },
    {
      "date": "2023-03-28",
      "open": "15.00",
      "high": "15.305",
      "low": "14.9806",
      "close": "15.25",
      "volume": "5118102"
    },
    {
      "date": "2023-03-29",
      "open": "15.51",
      "high": "15.80",
      "low": "15.50",
      "close": "15.76",
      "volume": "6032121"
    },
    {
      "date": "2023-03-30",
      "open": "15.82",
      "high": "16.00",
      "low": "15.63",
      "close": "15.79",
      "volume": "6441866"
    },
    {
      "date": "2023-03-31",
      "open": "15.95",
      "high": "16.54",
      "low": "15.88",
      "close": "16.49",
      "volume": "10637550"
    },
    {
      "date": "2023-04-03",
      "open": "16.51",
      "high": "16.595",
      "low": "16.195",
      "close": "16.28",
      "volume": "6740910"
    },
    {
      "date": "2023-04-04",
      "open": "16.32",
      "high": "16.36",
      "low": "15.975",
      "close": "16.16",
      "volume": "5949543"
    },
    {
      "date": "2023-04-05",
      "open": "16.14",
      "high": "16.18",
      "low": "15.99",
      "close": "16.08",
      "volume": "4042535"
    },
    {
      "date": "2023-04-06",
      "open": "16.18",
      "high": "16.18",
      "low": "15.93",
      "close": "16.08",
      "volume": "4420975"
    },
    {
      "date": "2023-04-10",
      "open": "16.03",
      "high": "16.32",
      "low": "15.965",
      "close": "16.27",
      "volume": "4989756"
    },
    {
      "date": "2023-04-11",
      "open": "16.30",
      "high": "16.44",
      "low": "16.23",
      "close": "16.40",
      "volume": "7637810"
    },
    {
      "date": "2023-04-12",
      "open": "16.58",
      "high": "16.59",
      "low": "16.05",
      "close": "16.11",
      "volume": "4682749"
    },
    {
      "date": "2023-04-13",
      "open": "16.20",
      "high": "16.38",
      "low": "16.07",
      "close": "16.30",
      "volume": "3772394"
    },
    {
      "date": "2023-04-14",
      "open": "16.36",
      "high": "16.53",
      "low": "16.165",
      "close": "16.29",
      "volume": "4041768"
    },
    {
      "date": "2023-04-17",
      "open": "16.34",
      "high": "16.54",
      "low": "16.25",
      "close": "16.52",
      "volume": "3501114"
    },
    {
      "date": "2023-04-18",
      "open": "16.55",
      "high": "16.825",
      "low": "16.44",
      "close": "16.63",
      "volume": "4659004"
    },
    {
      "date": "2023-04-19",
      "open": "16.52",
      "high": "16.56",
      "low": "16.35",
      "close": "16.47",
      "volume": "3797340"
    },
    {
      "date": "2023-04-20",
      "open": "16.41",
      "high": "16.41",
      "low": "16.01",
      "close": "16.10",
      "volume": "3750222"
    },
    {
      "date": "2023-04-21",
      "open": "16.15",
      "high": "16.27",
      "low": "16.005",
      "close": "16.22",
      "volume": "2885964"
    },
    {
      "date": "2023-04-24",
      "open": "16.11",
      "high": "16.38",
      "low": "16.11",
      "close": "16.36",
      "volume": "3811508"
    },
    {
      "date": "2023-04-25",
      "open": "16.18",
      "high": "16.22",
      "low": "15.87",
      "close": "15.92",
      "volume": "4513578"
    },
    {
      "date": "2023-04-26",
      "open": "15.91",
      "high": "16.05",
      "low": "15.73",
      "close": "15.80",
      "volume": "6845295"
    },
    {
      "date": "2023-04-27",
      "open": "15.89",
      "high": "15.94",
      "low": "15.58",
      "close": "15.91",
      "volume": "7395378"
    },
    {
      "date": "2023-04-28",
      "open": "15.97",
      "high": "16.24",
      "low": "15.78",
      "close": "16.17",
      "volume": "6194930"
    },
    {
      "date": "2023-05-01",
      "open": "16.35",
      "high": "16.505",
      "low": "16.11",
      "close": "16.18",
      "volume": "8441576"
    },
    {
      "date": "2023-05-02",
      "open": "16.15",
      "high": "16.15",
      "low": "15.56",
      "close": "15.98",
      "volume": "6661751"
    },
    {
      "date": "2023-05-03",
      "open": "16.08",
      "high": "16.56",
      "low": "16.03",
      "close": "16.27",
      "volume": "7438694"
    },
    {
      "date": "2023-05-04",
      "open": "17.10",
      "high": "17.47",
      "low": "16.55",
      "close": "17.31",
      "volume": "15225460"
    },
    {
      "date": "2023-05-05",
      "open": "17.87",
      "high": "18.11",
      "low": "17.39",
      "close": "17.76",
      "volume": "8677510"
    },
    {
      "date": "2023-05-08",
      "open": "17.76",
      "high": "17.85",
      "low": "17.37",
      "close": "17.42",
      "volume": "4788826"
    },
    {
      "date": "2023-05-09",
      "open": "17.28",
      "high": "17.59",
      "low": "17.205",
      "close": "17.50",
      "volume": "4789235"
    },
    {
      "date": "2023-05-10",
      "open": "17.635",
      "high": "17.86",
      "low": "17.18",
      "close": "17.32",
      "volume": "6417295"
    },
    {
      "date": "2023-05-11",
      "open": "17.21",
      "high": "17.21",
      "low": "16.84",
      "close": "16.86",
      "volume": "8058545"
    },
    {
      "date": "2023-05-12",
      "open": "16.87",
      "high": "16.95",
      "low": "16.65",
      "close": "16.74",
      "volume": "6113547"
    },
    {
      "date": "2023-05-15",
      "open": "16.81",
      "high": "16.985",
      "low": "16.76",
      "close": "16.92",
      "volume": "5121184"
    },
    {
      "date": "2023-05-16",
      "open": "16.95",
      "high": "17.38",
      "low": "16.84",
      "close": "16.96",
      "volume": "19574060"
    },
    {
      "date": "2023-05-17",
      "open": "17.04",
      "high": "17.195",
      "low": "16.81",
      "close": "17.04",
      "volume": "4419918"
    },
    {
      "date": "2023-05-18",
      "open": "17.03",
      "high": "17.505",
      "low": "16.94",
      "close": "17.35",
      "volume": "7248853"
    },
    {
      "date": "2023-05-19",
      "open": "17.45",
      "high": "17.53",
      "low": "16.96",
      "close": "17.07",
      "volume": "6599706"
    },
    {
      "date": "2023-05-22",
      "open": "17.13",
      "high": "17.255",
      "low": "17.035",
      "close": "17.12",
      "volume": "5805241"
    },
    {
      "date": "2023-05-23",
      "open": "17.04",
      "high": "17.14",
      "low": "16.80",
      "close": "16.82",
      "volume": "7071856"
    },
    {
      "date": "2023-05-24",
      "open": "16.641",
      "high": "16.70",
      "low": "16.45",
      "close": "16.57",
      "volume": "8954948"
    },
    {
      "date": "2023-05-25",
      "open": "16.58",
      "high": "16.7987",
      "low": "16.415",
      "close": "16.73",
      "volume": "7091237"
    },
    {
      "date": "2023-05-26",
      "open": "16.72",
      "high": "16.795",
      "low": "16.62",
      "close": "16.78",
      "volume": "3949082"
    },
    {
      "date": "2023-05-30",
      "open": "16.79",
      "high": "16.99",
      "low": "16.56",
      "close": "16.59",
      "volume": "3810589"
    },
    {
      "date": "2023-05-31",
      "open": "16.54",
      "high": "16.62",
      "low": "16.215",
      "close": "16.60",
      "volume": "13789580"
    },
    {
      "date": "2023-06-01",
      "open": "16.65",
      "high": "16.775",
      "low": "16.56",
      "close": "16.75",
      "volume": "4265429"
    },
    {
      "date": "2023-06-02",
      "open": "16.99",
      "high": "17.63",
      "low": "16.90",
      "close": "17.60",
      "volume": "8478825"
    },
    {
      "date": "2023-06-05",
      "open": "17.55",
      "high": "17.59",
      "low": "17.36",
      "close": "17.41",
      "volume": "5870435"
    },
    {
      "date": "2023-06-06",
      "open": "17.38",
      "high": "17.745",
      "low": "17.34",
      "close": "17.61",
      "volume": "4771493"
    },
    {
      "date": "2023-06-07",
      "open": "17.65",
      "high": "17.835",
      "low": "17.46",
      "close": "17.72",
      "volume": "7920683"
    },
    {
      "date": "2023-06-08",
      "open": "17.61",
      "high": "17.8875",
      "low": "17.425",
      "close": "17.83",
      "volume": "4384618"
    },
    {
      "date": "2023-06-09",
      "open": "17.79",
      "high": "17.85",
      "low": "17.645",
      "close": "17.73",
      "volume": "3530593"
    },
    {
      "date": "2023-06-12",
      "open": "17.73",
      "high": "17.835",
      "low": "17.49",
      "close": "17.62",
      "volume": "4196043"
    },
    {
      "date": "2023-06-13",
      "open": "17.63",
      "high": "17.66",
      "low": "17.3545",
      "close": "17.44",
      "volume": "7659324"
    },
    {
      "date": "2023-06-14",
      "open": "17.47",
      "high": "17.64",
      "low": "17.225",
      "close": "17.46",
      "volume": "6982010"
    },
    {
      "date": "2023-06-15",
      "open": "17.47",
      "high": "17.47",
      "low": "16.815",
      "close": "17.11",
      "volume": "9449783"
    },
    {
      "date": "2023-06-16",
      "open": "17.21",
      "high": "17.28",
      "low": "16.965",
      "close": "17.05",
      "volume": "9092911"
    },
    {
      "date": "2023-06-20",
      "open": "17.00",
      "high": "17.06",
      "low": "16.57",
      "close": "16.61",
      "volume": "7707062"
    },
    {
      "date": "2023-06-21",
      "open": "16.53",
      "high": "16.72",
      "low": "16.405",
      "close": "16.64",
      "volume": "8235484"
    },
    {
      "date": "2023-06-22",
      "open": "16.66",
      "high": "16.68",
      "low": "16.37",
      "close": "16.50",
      "volume": "4298710"
    },
    {
      "date": "2023-06-23",
      "open": "16.28",
      "high": "16.40",
      "low": "16.15",
      "close": "16.24",
      "volume": "8345861"
    },
    {
      "date": "2023-06-26",
      "open": "16.18",
      "high": "16.53",
      "low": "16.16",
      "close": "16.43",
      "volume": "5340237"
    },
    {
      "date": "2023-06-27",
      "open": "16.23",
      "high": "16.64",
      "low": "15.985",
      "close": "16.63",
      "volume": "9132568"
    },
    {
      "date": "2023-06-28",
      "open": "16.63",
      "high": "16.63",
      "low": "16.405",
      "close": "16.53",
      "volume": "10586820"
    },
    {
      "date": "2023-06-29",
      "open": "16.31",
      "high": "16.72",
      "low": "16.27",
      "close": "16.69",
      "volume": "6094670"
    },
    {
      "date": "2023-06-30",
      "open": "16.80",
      "high": "16.92",
      "low": "16.63",
      "close": "16.83",
      "volume": "7071685"
    },
    {
      "date": "2023-07-03",
      "open": "16.83",
      "high": "17.32",
      "low": "16.80",
      "close": "17.32",
      "volume": "2999612"
    },
    {
      "date": "2023-07-05",
      "open": "17.23",
      "high": "17.35",
      "low": "16.97",
      "close": "17.18",
      "volume": "6030203"
    },
    {
      "date": "2023-07-06",
      "open": "16.98",
      "high": "17.19",
      "low": "16.795",
      "close": "17.17",
      "volume": "4884666"
    },
    {
      "date": "2023-07-07",
      "open": "17.17",
      "high": "17.60",
      "low": "17.14",
      "close": "17.45",
      "volume": "5467655"
    },
    {
      "date": "2023-07-10",
      "open": "17.40",
      "high": "17.85",
      "low": "17.33",
      "close": "17.79",
      "volume": "5254801"
    },
    {
      "date": "2023-07-11",
      "open": "17.89",
      "high": "18.00",
      "low": "17.755",
      "close": "17.82",
      "volume": "4659870"
    },
    {
      "date": "2023-07-12",
      "open": "17.99",
      "high": "18.065",
      "low": "17.60",
      "close": "17.63",
      "volume": "6775207"
    },
    {
      "date": "2023-07-13",
      "open": "17.69",
      "high": "17.88",
      "low": "17.495",
      "close": "17.79",
      "volume": "5661202"
    },
    {
      "date": "2023-07-14",
      "open": "17.67",
      "high": "17.68",
      "low": "17.10",
      "close": "17.40",
      "volume": "7458350"
    },
    {
      "date": "2023-07-17",
      "open": "17.38",
      "high": "17.585",
      "low": "17.30",
      "close": "17.44",
      "volume": "4419288"
    },
    {
      "date": "2023-07-18",
      "open": "17.44",
      "high": "17.73",
      "low": "17.40",
      "close": "17.68",
      "volume": "3783116"
    },
    {
      "date": "2023-07-19",
      "open": "17.83",
      "high": "17.84",
      "low": "17.56",
      "close": "17.67",
      "volume": "5538729"
    },
    {
      "date": "2023-07-20",
      "open": "17.84",
      "high": "17.87",
      "low": "17.36",
      "close": "17.47",
      "volume": "4065856"
    },
    {
      "date": "2023-07-21",
      "open": "17.55",
      "high": "17.615",
      "low": "17.43",
      "close": "17.57",
      "volume": "3263555"
    },
    {
      "date": "2023-07-24",
      "open": "17.49",
      "high": "17.615",
      "low": "17.35",
      "close": "17.43",
      "volume": "3049573"
    },
    {
      "date": "2023-07-25",
      "open": "17.40",
      "high": "17.48",
      "low": "17.215",
      "close": "17.47",
      "volume": "4477415"
    },
    {
      "date": "2023-07-26",
      "open": "17.39",
      "high": "17.66",
      "low": "17.37",
      "close": "17.42",
      "volume": "3517516"
    },
    {
      "date": "2023-07-27",
      "open": "17.54",
      "high": "17.80",
      "low": "17.385",
      "close": "17.53",
      "volume": "5728492"
    },
    {
      "date": "2023-07-28",
      "open": "17.79",
      "high": "18.38",
      "low": "17.71",
      "close": "18.18",
      "volume": "7993337"
    },
    {
      "date": "2023-07-31",
      "open": "18.26",
      "high": "18.57",
      "low": "18.22",
      "close": "18.40",
      "volume": "7639023"
    },
    {
      "date": "2023-08-01",
      "open": "18.40",
      "high": "18.465",
      "low": "18.00",
      "close": "18.39",
      "volume": "6596832"
    },
    {
      "date": "2023-08-02",
      "open": "18.10",
      "high": "18.24",
      "low": "17.935",
      "close": "18.15",
      "volume": "7828157"
    },
    {
      "date": "2023-08-03",
      "open": "16.79",
      "high": "17.06",
      "low": "15.72",
      "close": "16.805",
      "volume": "19737350"
    },
    {
      "date": "2023-08-04",
      "open": "16.84",
      "high": "17.02",
      "low": "16.48",
      "close": "16.59",
      "volume": "12112460"
    },
    {
      "date": "2023-08-07",
      "open": "16.56",
      "high": "16.81",
      "low": "16.40",
      "close": "16.79",
      "volume": "6128816"
    },
    {
      "date": "2023-08-08",
      "open": "16.58",
      "high": "16.785",
      "low": "16.38",
      "close": "16.76",
      "volume": "5725072"
    },
    {
      "date": "2023-08-09",
      "open": "16.78",
      "high": "16.97",
      "low": "16.74",
      "close": "16.84",
      "volume": "5363309"
    },
    {
      "date": "2023-08-10",
      "open": "16.84",
      "high": "17.015",
      "low": "16.57",
      "close": "16.66",
      "volume": "7862697"
    },
    {
      "date": "2023-08-11",
      "open": "16.53",
      "high": "16.55",
      "low": "16.0925",
      "close": "16.29",
      "volume": "6981416"
    },
    {
      "date": "2023-08-14",
      "open": "16.27",
      "high": "16.345",
      "low": "16.02",
      "close": "16.18",
      "volume": "8469305"
    },
    {
      "date": "2023-08-15",
      "open": "16.03",
      "high": "16.16",
      "low": "15.87",
      "close": "16.02",
      "volume": "7688877"
    },
    {
      "date": "2023-08-16",
      "open": "16.01",
      "high": "16.165",
      "low": "16.00",
      "close": "16.03",
      "volume": "7806642"
    },
    {
      "date": "2023-08-17",
      "open": "16.01",
      "high": "16.13",
      "low": "15.81",
      "close": "15.81",
      "volume": "6273407"
    },
    {
      "date": "2023-08-18",
      "open": "15.62",
      "high": "16.22",
      "low": "15.59",
      "close": "16.11",
      "volume": "9629795"
    },
    {
      "date": "2023-08-21",
      "open": "16.18",
      "high": "16.19",
      "low": "15.87",
      "close": "15.95",
      "volume": "7969964"
    },
    {
      "date": "2023-08-22",
      "open": "15.95",
      "high": "15.99",
      "low": "15.67",
      "close": "15.88",
      "volume": "8666956"
    },
    {
      "date": "2023-08-23",
      "open": "15.93",
      "high": "16.065",
      "low": "15.86",
      "close": "15.91",
      "volume": "13979670"
    },
    {
      "date": "2023-08-24",
      "open": "15.92",
      "high": "16.02",
      "low": "15.63",
      "close": "15.64",
      "volume": "8265770"
    },
    {
      "date": "2023-08-25",
      "open": "15.61",
      "high": "15.65",
      "low": "15.30",
      "close": "15.44",
      "volume": "11286100"
    },
    {
      "date": "2023-08-28",
      "open": "15.62",
      "high": "15.98",
      "low": "15.60",
      "close": "15.83",
      "volume": "11554930"
    },
    {
      "date": "2023-08-29",
      "open": "15.89",
      "high": "16.20",
      "low": "15.81",
      "close": "16.14",
      "volume": "11350180"
    },
    {
      "date": "2023-08-30",
      "open": "16.14",
      "high": "16.155",
      "low": "15.83",
      "close": "16.00",
      "volume": "8591712"
    },
    {
      "date": "2023-08-31",
      "open": "15.97",
      "high": "15.97",
      "low": "15.75",
      "close": "15.79",
      "volume": "9502958"
    },
    {
      "date": "2023-09-01",
      "open": "15.89",
      "high": "15.975",
      "low": "15.75",
      "close": "15.82",
      "volume": "6255590"
    },
    {
      "date": "2023-09-05",
      "open": "15.77",
      "high": "16.03",
      "low": "15.70",
      "close": "15.90",
      "volume": "8846808"
    },
    {
      "date": "2023-09-06",
      "open": "15.83",
      "high": "16.08",
      "low": "15.81",
      "close": "15.97",
      "volume": "6661430"
    },
    {
      "date": "2023-09-07",
      "open": "15.95",
      "high": "15.95",
      "low": "15.645",
      "close": "15.71",
      "volume": "6131730"
    },
    {
      "date": "2023-09-08",
      "open": "15.81",
      "high": "16.08",
      "low": "15.76",
      "close": "16.05",
      "volume": "6212191"
    },
    {
      "date": "2023-09-11",
      "open": "16.11",
      "high": "16.30",
      "low": "16.11",
      "close": "16.14",
      "volume": "5652322"
    },
    {
      "date": "2023-09-12",
      "open": "16.08",
      "high": "16.38",
      "low": "16.08",
      "close": "16.35",
      "volume": "6267027"
    },
    {
      "date": "2023-09-13",
      "open": "16.40",
      "high": "16.49",
      "low": "15.98",
      "close": "16.01",
      "volume": "6244956"
    },
    {
      "date": "2023-09-14",
      "open": "16.19",
      "high": "16.32",
      "low": "16.00",
      "close": "16.26",
      "volume": "4881062"
    },
    {
      "date": "2023-09-15",
      "open": "16.26",
      "high": "16.74",
      "low": "16.215",
      "close": "16.60",
      "volume": "13039490"
    },
    {
      "date": "2023-09-18",
      "open": "16.55",
      "high": "16.63",
      "low": "16.29",
      "close": "16.42",
      "volume": "4060795"
    },
    {
      "date": "2023-09-19",
      "open": "16.47",
      "high": "16.5012",
      "low": "16.29",
      "close": "16.32",
      "volume": "3854679"
    },
    {
      "date": "2023-09-20",
      "open": "16.43",
      "high": "16.53",
      "low": "16.18",
      "close": "16.20",
      "volume": "4622574"
    },
    {
      "date": "2023-09-21",
      "open": "16.07",
      "high": "16.07",
      "low": "15.89",
      "close": "15.91",
      "volume": "4609137"
    },
    {
      "date": "2023-09-22",
      "open": "15.93",
      "high": "16.09",
      "low": "15.78",
      "close": "15.80",
      "volume": "5857898"
    },
    {
      "date": "2023-09-25",
      "open": "15.72",
      "high": "16.17",
      "low": "15.715",
      "close": "16.12",
      "volume": "5831767"
    },
    {
      "date": "2023-09-26",
      "open": "16.00",
      "high": "16.055",
      "low": "15.75",
      "close": "15.84",
      "volume": "7164737"
    },
    {
      "date": "2023-09-27",
      "open": "15.86",
      "high": "16.18",
      "low": "15.86",
      "close": "16.04",
      "volume": "6153652"
    },
    {
      "date": "2023-09-28",
      "open": "15.95",
      "high": "16.49",
      "low": "15.87",
      "close": "16.42",
      "volume": "7791794"
    },
    {
      "date": "2023-09-29",
      "open": "16.60",
      "high": "16.63",
      "low": "15.995",
      "close": "16.07",
      "volume": "9785180"
    },
    {
      "date": "2023-10-02",
      "open": "15.97",
      "high": "16.10",
      "low": "15.80",
      "close": "15.92",
      "volume": "6158263"
    },
    {
      "date": "2023-10-03",
      "open": "15.84",
      "high": "15.84",
      "low": "15.37",
      "close": "15.47",
      "volume": "8781400"
    },
    {
      "date": "2023-10-04",
      "open": "15.63",
      "high": "15.91",
      "low": "15.41",
      "close": "15.88",
      "volume": "6103399"
    },
    {
      "date": "2023-10-05",
      "open": "15.85",
      "high": "16.14",
      "low": "15.82",
      "close": "16.08",
      "volume": "5874470"
    },
    {
      "date": "2023-10-06",
      "open": "16.08",
      "high": "16.29",
      "low": "15.825",
      "close": "16.15",
      "volume": "5318885"
    },
    {
      "date": "2023-10-09",
      "open": "16.02",
      "high": "16.13",
      "low": "15.77",
      "close": "16.02",
      "volume": "4577020"
    },
    {
      "date": "2023-10-10",
      "open": "16.05",
      "high": "16.40",
      "low": "16.02",
      "close": "16.26",
      "volume": "3110201"
    },
    {
      "date": "2023-10-11",
      "open": "16.36",
      "high": "16.42",
      "low": "15.98",
      "close": "16.17",
      "volume": "5474578"
    },
    {
      "date": "2023-10-12",
      "open": "16.17",
      "high": "16.23",
      "low": "15.97",
      "close": "16.06",
      "volume": "3852012"
    },
    {
      "date": "2023-10-13",
      "open": "16.07",
      "high": "16.09",
      "low": "15.80",
      "close": "15.85",
      "volume": "5167291"
    },
    {
      "date": "2023-10-16",
      "open": "16.01",
      "high": "16.32",
      "low": "15.98",
      "close": "16.26",
      "volume": "5454711"
    },
    {
      "date": "2023-10-17",
      "open": "16.18",
      "high": "16.47",
      "low": "16.14",
      "close": "16.32",
      "volume": "4723780"
    },
    {
      "date": "2023-10-18",
      "open": "16.18",
      "high": "16.22",
      "low": "16.00",
      "close": "16.03",
      "volume": "4651940"
    },
    {
      "date": "2023-10-19",
      "open": "15.98",
      "high": "16.10",
      "low": "15.73",
      "close": "15.75",
      "volume": "8710913"
    },
    {
      "date": "2023-10-20",
      "open": "15.80",
      "high": "15.89",
      "low": "15.46",
      "close": "15.49",
      "volume": "6780284"
    },
    {
      "date": "2023-10-23",
      "open": "15.49",
      "high": "15.855",
      "low": "15.35",
      "close": "15.64",
      "volume": "6005947"
    },
    {
      "date": "2023-10-24",
      "open": "15.79",
      "high": "15.905",
      "low": "15.575",
      "close": "15.77",
      "volume": "7365971"
    },
    {
      "date": "2023-10-25",
      "open": "15.67",
      "high": "15.79",
      "low": "15.565",
      "close": "15.60",
      "volume": "7576453"
    },
    {
      "date": "2023-10-26",
      "open": "15.60",
      "high": "15.8325",
      "low": "15.49",
      "close": "15.53",
      "volume": "10821470"
    },
    {
      "date": "2023-10-27",
      "open": "15.58",
      "high": "15.59",
      "low": "14.92",
      "close": "15.05",
      "volume": "9003595"
    },
    {
      "date": "2023-10-30",
      "open": "15.23",
      "high": "15.43",
      "low": "15.095",
      "close": "15.38",
      "volume": "7312666"
    },
    {
      "date": "2023-10-31",
      "open": "15.40",
      "high": "15.50",
      "low": "15.18",
      "close": "15.48",
      "volume": "7680435"
    },
    {
      "date": "2023-11-01",
      "open": "15.58",
      "high": "15.72",
      "low": "15.285",
      "close": "15.60",
      "volume": "14877590"
    },
    {
      "date": "2023-11-02",
      "open": "15.90",
      "high": "16.48",
      "low": "15.85",
      "close": "16.30",
      "volume": "11434660"
    },
    {
      "date": "2023-11-03",
      "open": "16.56",
      "high": "16.88",
      "low": "16.47",
      "close": "16.76",
      "volume": "7116658"
    },
    {
      "date": "2023-11-06",
      "open": "16.76",
      "high": "16.91",
      "low": "16.62",
      "close": "16.67",
      "volume": "9282000"
    },
    {
      "date": "2023-11-07",
      "open": "16.69",
      "high": "16.70",
      "low": "16.45",
      "close": "16.58",
      "volume": "5741872"
    },
    {
      "date": "2023-11-08",
      "open": "16.59",
      "high": "16.65",
      "low": "16.11",
      "close": "16.13",
      "volume": "7182126"
    },
    {
      "date": "2023-11-09",
      "open": "16.24",
      "high": "16.41",
      "low": "16.17",
      "close": "16.25",
      "volume": "5856207"
    },
    {
      "date": "2023-11-10",
      "open": "16.27",
      "high": "16.44",
      "low": "16.04",
      "close": "16.41",
      "volume": "5254927"
    },
    {
      "date": "2023-11-13",
      "open": "16.42",
      "high": "16.58",
      "low": "16.27",
      "close": "16.39",
      "volume": "4431955"
    },
    {
      "date": "2023-11-14",
      "open": "16.86",
      "high": "17.075",
      "low": "16.80",
      "close": "16.98",
      "volume": "6172855"
    },
    {
      "date": "2023-11-15",
      "open": "17.00",
      "high": "17.22",
      "low": "16.975",
      "close": "17.16",
      "volume": "5158439"
    },
    {
      "date": "2023-11-16",
      "open": "17.12",
      "high": "17.27",
      "low": "16.94",
      "close": "17.07",
      "volume": "6323568"
    },
    {
      "date": "2023-11-17",
      "open": "17.27",
      "high": "17.32",
      "low": "17.12",
      "close": "17.26",
      "volume": "5095595"
    },
    {
      "date": "2023-11-20",
      "open": "17.26",
      "high": "17.52",
      "low": "17.20",
      "close": "17.51",
      "volume": "4595090"
    },
    {
      "date": "2023-11-21",
      "open": "17.50",
      "high": "17.50",
      "low": "17.20",
      "close": "17.29",
      "volume": "5091672"
    },
    {
      "date": "2023-11-22",
      "open": "17.43",
      "high": "17.505",
      "low": "17.30",
      "close": "17.39",
      "volume": "2291334"
    },
    {
      "date": "2023-11-24",
      "open": "17.36",
      "high": "17.47",
      "low": "17.25",
      "close": "17.42",
      "volume": "1743329"
    },
    {
      "date": "2023-11-27",
      "open": "17.35",
      "high": "17.49",
      "low": "17.215",
      "close": "17.43",
      "volume": "4290849"
    },
    {
      "date": "2023-11-28",
      "open": "17.40",
      "high": "17.65",
      "low": "17.32",
      "close": "17.59",
      "volume": "4449607"
    },
    {
      "date": "2023-11-29",
      "open": "17.65",
      "high": "17.78",
      "low": "17.41",
      "close": "17.44",
      "volume": "4099248"
    },
    {
      "date": "2023-11-30",
      "open": "17.47",
      "high": "17.52",
      "low": "17.315",
      "close": "17.47",
      "volume": "8295841"
    },
    {
      "date": "2023-12-01",
      "open": "17.48",
      "high": "17.80",
      "low": "17.385",
      "close": "17.72",
      "volume": "4637395"
    },
    {
      "date": "2023-12-04",
      "open": "17.71",
      "high": "18.12",
      "low": "17.68",
      "close": "18.09",
      "volume": "7741957"
    },
    {
      "date": "2023-12-05",
      "open": "18.02",
      "high": "18.02",
      "low": "17.525",
      "close": "17.68",
      "volume": "5448197"
    },
    {
      "date": "2023-12-06",
      "open": "17.85",
      "high": "17.92",
      "low": "17.56",
      "close": "17.58",
      "volume": "8115641"
    },
    {
      "date": "2023-12-07",
      "open": "17.61",
      "high": "17.81",
      "low": "17.54",
      "close": "17.78",
      "volume": "4596606"
    },
    {
      "date": "2023-12-08",
      "open": "17.80",
      "high": "18.01",
      "low": "17.6775",
      "close": "17.99",
      "volume": "4917629"
    },
    {
      "date": "2023-12-11",
      "open": "18.04",
      "high": "18.38",
      "low": "17.995",
      "close": "18.36",
      "volume": "6202203"
    },
    {
      "date": "2023-12-12",
      "open": "18.40",
      "high": "18.76",
      "low": "18.36",
      "close": "18.61",
      "volume": "11951270"
    },
    {
      "date": "2023-12-13",
      "open": "18.57",
      "high": "18.93",
      "low": "18.35",
      "close": "18.78",
      "volume": "6779528"
    },
    {
      "date": "2023-12-14",
      "open": "19.20",
      "high": "20.035",
      "low": "19.14",
      "close": "19.46",
      "volume": "16630780"
    },
    {
      "date": "2023-12-15",
      "open": "19.30",
      "high": "19.43",
      "low": "19.00",
      "close": "19.15",
      "volume": "19755190"
    },
    {
      "date": "2023-12-18",
      "open": "19.26",
      "high": "19.38",
      "low": "19.03",
      "close": "19.25",
      "volume": "9333069"
    },
    {
      "date": "2023-12-19",
      "open": "19.35",
      "high": "19.48",
      "low": "19.23",
      "close": "19.23",
      "volume": "6074286"
    },
    {
      "date": "2023-12-20",
      "open": "19.15",
      "high": "19.39",
      "low": "19.01",
      "close": "19.11",
      "volume": "5543373"
    },
    {
      "date": "2023-12-21",
      "open": "19.30",
      "high": "19.62",
      "low": "19.26",
      "close": "19.57",
      "volume": "5940294"
    },
    {
      "date": "2023-12-22",
      "open": "19.69",
      "high": "19.89",
      "low": "19.57",
      "close": "19.77",
      "volume": "5616219"
    },
    {
      "date": "2023-12-26",
      "open": "19.71",
      "high": "20.15",
      "low": "19.71",
      "close": "20.11",
      "volume": "7789883"
    },
    {
      "date": "2023-12-27",
      "open": "20.09",
      "high": "20.215",
      "low": "19.98",
      "close": "20.17",
      "volume": "6179075"
    },
    {
      "date": "2023-12-28",
      "open": "19.66",
      "high": "19.81",
      "low": "19.56",
      "close": "19.67",
      "volume": "2977502"
    },
    {
      "date": "2023-12-29",
      "open": "19.56",
      "high": "19.675",
      "low": "19.45",
      "close": "19.47",
      "volume": "6219290"
    },
    {
      "date": "2024-01-02",
      "open": "19.47",
      "high": "19.735",
      "low": "19.34",
      "close": "19.70",
      "volume": "4762732"
    },
    {
      "date": "2024-01-03",
      "open": "19.50",
      "high": "19.70",
      "low": "19.37",
      "close": "19.56",
      "volume": "7151247"
    },
    {
      "date": "2024-01-04",
      "open": "19.47",
      "high": "19.76",
      "low": "19.39",
      "close": "19.70",
      "volume": "6543919"
    },
    {
      "date": "2024-01-05",
      "open": "19.61",
      "high": "20.04",
      "low": "19.575",
      "close": "19.83",
      "volume": "6067628"
    },
    {
      "date": "2024-01-08",
      "open": "19.98",
      "high": "20.39",
      "low": "19.945",
      "close": "20.39",
      "volume": "7570827"
    },
    {
      "date": "2024-01-09",
      "open": "20.17",
      "high": "20.215",
      "low": "19.77",
      "close": "19.84",
      "volume": "6949707"
    },
    {
      "date": "2024-01-10",
      "open": "19.96",
      "high": "19.96",
      "low": "19.63",
      "close": "19.74",
      "volume": "4922765"
    },
    {
      "date": "2024-01-11",
      "open": "19.60",
      "high": "19.88",
      "low": "19.52",
      "close": "19.85",
      "volume": "5271768"
    },
    {
      "date": "2024-01-12",
      "open": "19.90",
      "high": "20.06",
      "low": "19.565",
      "close": "19.75",
      "volume": "7340083"
    },
    {
      "date": "2024-01-16",
      "open": "19.66",
      "high": "19.99",
      "low": "19.53",
      "close": "19.80",
      "volume": "8817555"
    },
    {
      "date": "2024-01-17",
      "open": "19.58",
      "high": "19.93",
      "low": "19.425",
      "close": "19.70",
      "volume": "8447337"
    },
    {
      "date": "2024-01-18",
      "open": "19.80",
      "high": "19.94",
      "low": "19.535",
      "close": "19.62",
      "volume": "12463360"
    },
    {
      "date": "2024-01-19",
      "open": "19.70",
      "high": "19.96",
      "low": "19.50",
      "close": "19.96",
      "volume": "5435105"
    },
    {
      "date": "2024-01-22",
      "open": "20.03",
      "high": "20.21",
      "low": "19.88",
      "close": "19.92",
      "volume": "4977514"
    },
    {
      "date": "2024-01-23",
      "open": "20.01",
      "high": "20.07",
      "low": "19.57",
      "close": "19.59",
      "volume": "5651395"
    },
    {
      "date": "2024-01-24",
      "open": "19.88",
      "high": "19.88",
      "low": "19.41",
      "close": "19.46",
      "volume": "4965024"
    },
    {
      "date": "2024-01-25",
      "open": "19.67",
      "high": "19.84",
      "low": "19.38",
      "close": "19.57",
      "volume": "6115337"
    },
    {
      "date": "2024-01-26",
      "open": "19.59",
      "high": "19.85",
      "low": "19.565",
      "close": "19.70",
      "volume": "4875241"
    },
    {
      "date": "2024-01-29",
      "open": "19.58",
      "high": "19.845",
      "low": "19.495",
      "close": "19.82",
      "volume": "4218397"
    },
    {
      "date": "2024-01-30",
      "open": "19.81",
      "high": "19.85",
      "low": "19.67",
      "close": "19.68",
      "volume": "4776715"
    },
    {
      "date": "2024-01-31",
      "open": "19.69",
      "high": "19.76",
      "low": "19.14",
      "close": "19.22",
      "volume": "11930750"
    },
    {
      "date": "2024-02-01",
      "open": "19.26",
      "high": "19.42",
      "low": "19.13",
      "close": "19.42",
      "volume": "5535514"
    },
    {
      "date": "2024-02-02",
      "open": "19.24",
      "high": "19.45",
      "low": "19.04",
      "close": "19.41",
      "volume": "4375062"
    },
    {
      "date": "2024-02-05",
      "open": "19.12",
      "high": "19.31",
      "low": "18.955",
      "close": "19.21",
      "volume": "6506988"
    },
    {
      "date": "2024-02-06",
      "open": "19.22",
      "high": "19.58",
      "low": "19.125",
      "close": "19.47",
      "volume": "4029910"
    },
    {
      "date": "2024-02-07",
      "open": "19.55",
      "high": "19.59",
      "low": "19.22",
      "close": "19.23",
      "volume": "4682433"
    },
    {
      "date": "2024-02-08",
      "open": "19.23",
      "high": "19.55",
      "low": "19.11",
      "close": "19.55",
      "volume": "4204594"
    },
    {
      "date": "2024-02-09",
      "open": "19.60",
      "high": "19.62",
      "low": "19.32",
      "close": "19.58",
      "volume": "4304341"
    },
    {
      "date": "2024-02-12",
      "open": "19.61",
      "high": "19.82",
      "low": "19.605",
      "close": "19.71",
      "volume": "4513199"
    },
    {
      "date": "2024-02-13",
      "open": "19.23",
      "high": "19.28",
      "low": "18.88",
      "close": "19.17",
      "volume": "9547127"
    },
    {
      "date": "2024-02-14",
      "open": "19.25",
      "high": "19.51",
      "low": "19.11",
      "close": "19.42",
      "volume": "5698345"
    },
    {
      "date": "2024-02-15",
      "open": "19.55",
      "high": "19.91",
      "low": "19.55",
      "close": "19.90",
      "volume": "5666808"
    },
    {
      "date": "2024-02-16",
      "open": "19.73",
      "high": "19.81",
      "low": "19.54",
      "close": "19.72",
      "volume": "5119137"
    },
    {
      "date": "2024-02-20",
      "open": "19.50",
      "high": "19.73",
      "low": "19.37",
      "close": "19.66",
      "volume": "6141191"
    },
    {
      "date": "2024-02-21",
      "open": "19.70",
      "high": "20.305",
      "low": "19.67",
      "close": "20.21",
      "volume": "13093330"
    },
    {
      "date": "2024-02-22",
      "open": "20.32",
      "high": "20.69",
      "low": "19.49",
      "close": "20.66",
      "volume": "13113160"
    },
    {
      "date": "2024-02-23",
      "open": "20.73",
      "high": "20.92",
      "low": "20.23",
      "close": "20.27",
      "volume": "13202140"
    },
    {
      "date": "2024-02-26",
      "open": "20.20",
      "high": "20.355",
      "low": "20.02",
      "close": "20.05",
      "volume": "6208773"
    },
    {
      "date": "2024-02-27",
      "open": "20.17",
      "high": "20.47",
      "low": "20.15",
      "close": "20.23",
      "volume": "6067104"
    },
    {
      "date": "2024-02-28",
      "open": "20.16",
      "high": "20.73",
      "low": "20.09",
      "close": "20.63",
      "volume": "5051414"
    },
    {
      "date": "2024-02-29",
      "open": "20.74",
      "high": "20.87",
      "low": "20.51",
      "close": "20.74",
      "volume": "7978190"
    },
    {
      "date": "2024-03-01",
      "open": "20.69",
      "high": "20.96",
      "low": "20.575",
      "close": "20.95",
      "volume": "3931176"
    },
    {
      "date": "2024-03-04",
      "open": "20.99",
      "high": "21.14",
      "low": "20.87",
      "close": "21.07",
      "volume": "6429298"
    },
    {
      "date": "2024-03-05",
      "open": "21.02",
      "high": "21.31",
      "low": "20.75",
      "close": "20.79",
      "volume": "7731855"
    },
    {
      "date": "2024-03-06",
      "open": "21.07",
      "high": "21.265",
      "low": "20.875",
      "close": "20.92",
      "volume": "4868094"
    },
    {
      "date": "2024-03-07",
      "open": "20.99",
      "high": "21.08",
      "low": "20.77",
      "close": "20.81",
      "volume": "5077640"
    },
    {
      "date": "2024-03-08",
      "open": "20.96",
      "high": "21.035",
      "low": "20.58",
      "close": "20.88",
      "volume": "5233859"
    },
    {
      "date": "2024-03-11",
      "open": "20.87",
      "high": "20.94",
      "low": "20.595",
      "close": "20.88",
      "volume": "3174758"
    },
    {
      "date": "2024-03-12",
      "open": "20.93",
      "high": "21.15",
      "low": "20.845",
      "close": "20.95",
      "volume": "3538420"
    },
    {
      "date": "2024-03-13",
      "open": "20.96",
      "high": "21.135",
      "low": "20.725",
      "close": "20.81",
      "volume": "4633653"
    },
    {
      "date": "2024-03-14",
      "open": "20.85",
      "high": "20.89",
      "low": "20.5999",
      "close": "20.67",
      "volume": "5193610"
    },
    {
      "date": "2024-03-15",
      "open": "20.60",
      "high": "20.84",
      "low": "20.255",
      "close": "20.51",
      "volume": "12139610"
    },
    {
      "date": "2024-03-18",
      "open": "20.57",
      "high": "20.85",
      "low": "20.54",
      "close": "20.65",
      "volume": "8575694"
    },
    {
      "date": "2024-03-19",
      "open": "20.68",
      "high": "20.82",
      "low": "20.63",
      "close": "20.71",
      "volume": "3627338"
    },
    {
      "date": "2024-03-20",
      "open": "20.69",
      "high": "21.00",
      "low": "20.67",
      "close": "20.78",
      "volume": "5930070"
    },
    {
      "date": "2024-03-21",
      "open": "20.82",
      "high": "21.19",
      "low": "20.82",
      "close": "21.15",
      "volume": "6251208"
    },
    {
      "date": "2024-03-22",
      "open": "21.22",
      "high": "21.27",
      "low": "20.845",
      "close": "20.85",
      "volume": "4170629"
    },
    {
      "date": "2024-03-25",
      "open": "20.89",
      "high": "20.98",
      "low": "20.55",
      "close": "20.56",
      "volume": "4150665"
    },
    {
      "date": "2024-03-26",
      "open": "20.61",
      "high": "20.66",
      "low": "20.24",
      "close": "20.27",
      "volume": "5440587"
    },
    {
      "date": "2024-03-27",
      "open": "20.27",
      "high": "20.63",
      "low": "20.225",
      "close": "20.61",
      "volume": "6511602"
    },
    {
      "date": "2024-03-28",
      "open": "20.66",
      "high": "20.835",
      "low": "20.39",
      "close": "20.68",
      "volume": "5737057"
    },
    {
      "date": "2024-04-01",
      "open": "20.84",
      "high": "20.85",
      "low": "20.58",
      "close": "20.71",
      "volume": "4643718"
    },
    {
      "date": "2024-04-02",
      "open": "20.51",
      "high": "20.53",
      "low": "20.205",
      "close": "20.32",
      "volume": "4591184"
    },
    {
      "date": "2024-04-03",
      "open": "20.31",
      "high": "20.37",
      "low": "20.145",
      "close": "20.28",
      "volume": "3907874"
    },
    {
      "date": "2024-04-04",
      "open": "20.51",
      "high": "20.60",
      "low": "20.005",
      "close": "20.08",
      "volume": "3930618"
    },
    {
      "date": "2024-04-05",
      "open": "20.12",
      "high": "20.40",
      "low": "20.02",
      "close": "20.28",
      "volume": "3820806"
    },
    {
      "date": "2024-04-08",
      "open": "20.23",
      "high": "20.64",
      "low": "20.23",
      "close": "20.55",
      "volume": "4473920"
    },
    {
      "date": "2024-04-09",
      "open": "20.60",
      "high": "20.73",
      "low": "20.31",
      "close": "20.72",
      "volume": "3293452"
    },
    {
      "date": "2024-04-10",
      "open": "20.50",
      "high": "20.585",
      "low": "20.115",
      "close": "20.14",
      "volume": "4261822"
    },
    {
      "date": "2024-04-11",
      "open": "20.175",
      "high": "20.48",
      "low": "20.01",
      "close": "20.35",
      "volume": "4132388"
    },
    {
      "date": "2024-04-12",
      "open": "20.24",
      "high": "20.325",
      "low": "19.90",
      "close": "20.00",
      "volume": "3596607"
    },
    {
      "date": "2024-04-15",
      "open": "20.14",
      "high": "20.22",
      "low": "19.495",
      "close": "19.57",
      "volume": "5498326"
    },
    {
      "date": "2024-04-16",
      "open": "19.68",
      "high": "19.68",
      "low": "19.03",
      "close": "19.08",
      "volume": "6173695"
    },
    {
      "date": "2024-04-17",
      "open": "19.21",
      "high": "19.27",
      "low": "18.67",
      "close": "18.74",
      "volume": "8122877"
    },
    {
      "date": "2024-04-18",
      "open": "18.86",
      "high": "18.86",
      "low": "18.47",
      "close": "18.59",
      "volume": "4941682"
    },
    {
      "date": "2024-04-19",
      "open": "18.65",
      "high": "18.79",
      "low": "18.52",
      "close": "18.71",
      "volume": "3946711"
    },
    {
      "date": "2024-04-22",
      "open": "18.77",
      "high": "19.035",
      "low": "18.73",
      "close": "19.00",
      "volume": "4631775"
    },
    {
      "date": "2024-04-23",
      "open": "19.00",
      "high": "19.43",
      "low": "19.00",
      "close": "19.29",
      "volume": "6391305"
    },
    {
      "date": "2024-04-24",
      "open": "19.32",
      "high": "19.52",
      "low": "19.195",
      "close": "19.33",
      "volume": "4810467"
    },
    {
      "date": "2024-04-25",
      "open": "19.10",
      "high": "19.32",
      "low": "18.88",
      "close": "18.89",
      "volume": "4050643"
    },
    {
      "date": "2024-04-26",
      "open": "18.90",
      "high": "19.175",
      "low": "18.82",
      "close": "18.86",
      "volume": "3952161"
    },
    {
      "date": "2024-04-29",
      "open": "18.94",
      "high": "19.87",
      "low": "18.91",
      "close": "19.19",
      "volume": "6363440"
    },
    {
      "date": "2024-04-30",
      "open": "18.96",
      "high": "19.15",
      "low": "18.82",
      "close": "18.87",
      "volume": "7728182"
    },
    {
      "date": "2024-05-01",
      "open": "18.79",
      "high": "19.26",
      "low": "18.79",
      "close": "18.84",
      "volume": "8868369"
    },
    {
      "date": "2024-05-02",
      "open": "18.98",
      "high": "19.145",
      "low": "17.78",
      "close": "18.45",
      "volume": "12142020"
    },
    {
      "date": "2024-05-03",
      "open": "18.60",
      "high": "18.84",
      "low": "18.43",
      "close": "18.65",
      "volume": "6342097"
    },
    {
      "date": "2024-05-06",
      "open": "18.82",
      "high": "18.90",
      "low": "18.64",
      "close": "18.77",
      "volume": "4266003"
    },
    {
      "date": "2024-05-07",
      "open": "19.04",
      "high": "19.11",
      "low": "18.64",
      "close": "18.72",
      "volume": "4814696"
    },
    {
      "date": "2024-05-08",
      "open": "18.63",
      "high": "18.71",
      "low": "18.195",
      "close": "18.23",
      "volume": "7320115"
    },
    {
      "date": "2024-05-09",
      "open": "18.23",
      "high": "18.49",
      "low": "18.09",
      "close": "18.42",
      "volume": "7730374"
    },
    {
      "date": "2024-05-10",
      "open": "18.45",
      "high": "18.50",
      "low": "18.20",
      "close": "18.34",
      "volume": "7459661"
    },
    {
      "date": "2024-05-13",
      "open": "18.52",
      "high": "18.64",
      "low": "18.35",
      "close": "18.45",
      "volume": "6099909"
    },
    {
      "date": "2024-05-14",
      "open": "18.50",
      "high": "18.65",
      "low": "18.48",
      "close": "18.53",
      "volume": "6038233"
    },
    {
      "date": "2024-05-15",
      "open": "18.71",
      "high": "18.76",
      "low": "18.42",
      "close": "18.48",
      "volume": "5730375"
    },
    {
      "date": "2024-05-16",
      "open": "18.54",
      "high": "18.805",
      "low": "18.42",
      "close": "18.75",
      "volume": "5558488"
    },
    {
      "date": "2024-05-17",
      "open": "18.87",
      "high": "18.87",
      "low": "18.275",
      "close": "18.42",
      "volume": "5608881"
    },
    {
      "date": "2024-05-20",
      "open": "18.47",
      "high": "18.50",
      "low": "18.32",
      "close": "18.38",
      "volume": "8417853"
    },
    {
      "date": "2024-05-21",
      "open": "18.34",
      "high": "18.44",
      "low": "18.22",
      "close": "18.34",
      "volume": "5475716"
    },
    {
      "date": "2024-05-22",
      "open": "18.36",
      "high": "18.57",
      "low": "18.31",
      "close": "18.41",
      "volume": "4439534"
    },
    {
      "date": "2024-05-23",
      "open": "18.50",
      "high": "18.52",
      "low": "18.095",
      "close": "18.15",
      "volume": "5460856"
    },
    {
      "date": "2024-05-24",
      "open": "18.28",
      "high": "18.41",
      "low": "18.17",
      "close": "18.30",
      "volume": "3388757"
    },
    {
      "date": "2024-05-28",
      "open": "18.32",
      "high": "18.39",
      "low": "18.00",
      "close": "18.17",
      "volume": "4409288"
    },
    {
      "date": "2024-05-29",
      "open": "17.99",
      "high": "18.015",
      "low": "17.54",
      "close": "17.79",
      "volume": "6964008"
    },
    {
      "date": "2024-05-30",
      "open": "17.93",
      "high": "18.01",
      "low": "17.72",
      "close": "17.81",
      "volume": "6600466"
    },
    {
      "date": "2024-05-31",
      "open": "17.85",
      "high": "17.98",
      "low": "17.73",
      "close": "17.94",
      "volume": "11097670"
    },
    {
      "date": "2024-06-03",
      "open": "18.05",
      "high": "18.18",
      "low": "17.9425",
      "close": "18.15",
      "volume": "5599787"
    },
    {
      "date": "2024-06-04",
      "open": "18.04",
      "high": "18.28",
      "low": "18.00",
      "close": "18.01",
      "volume": "7804886"
    },
    {
      "date": "2024-06-05",
      "open": "18.07",
      "high": "18.16",
      "low": "17.865",
      "close": "18.10",
      "volume": "5052498"
    },
    {
      "date": "2024-06-06",
      "open": "18.03",
      "high": "18.23",
      "low": "17.94",
      "close": "17.98",
      "volume": "5366519"
    },
    {
      "date": "2024-06-07",
      "open": "17.75",
      "high": "17.90",
      "low": "17.69",
      "close": "17.81",
      "volume": "8267248"
    },
    {
      "date": "2024-06-10",
      "open": "17.77",
      "high": "18.155",
      "low": "17.71",
      "close": "18.11",
      "volume": "8527707"
    },
    {
      "date": "2024-06-11",
      "open": "18.07",
      "high": "18.15",
      "low": "17.945",
      "close": "17.97",
      "volume": "5974336"
    },
    {
      "date": "2024-06-12",
      "open": "18.35",
      "high": "18.535",
      "low": "18.23",
      "close": "18.33",
      "volume": "5021876"
    },
    {
      "date": "2024-06-13",
      "open": "18.36",
      "high": "18.39",
      "low": "18.03",
      "close": "18.30",
      "volume": "4761044"
    },
    {
      "date": "2024-06-14",
      "open": "18.16",
      "high": "18.21",
      "low": "17.70",
      "close": "17.82",
      "volume": "5098967"
    },
    {
      "date": "2024-06-17",
      "open": "17.79",
      "high": "17.99",
      "low": "17.70",
      "close": "17.96",
      "volume": "2819240"
    },
    {
      "date": "2024-06-18",
      "open": "18.00",
      "high": "18.1459",
      "low": "17.84",
      "close": "17.94",
      "volume": "4108074"
    },
    {
      "date": "2024-06-20",
      "open": "17.90",
      "high": "18.13",
      "low": "17.84",
      "close": "18.06",
      "volume": "3598552"
    },
    {
      "date": "2024-06-21",
      "open": "18.12",
      "high": "18.385",
      "low": "17.98",
      "close": "18.33",
      "volume": "11593590"
    },
    {
      "date": "2024-06-24",
      "open": "18.34",
      "high": "18.48",
      "low": "18.095",
      "close": "18.11",
      "volume": "5542081"
    },
    {
      "date": "2024-06-25",
      "open": "18.18",
      "high": "18.25",
      "low": "17.94",
      "close": "18.08",
      "volume": "4663305"
    },
    {
      "date": "2024-06-26",
      "open": "17.94",
      "high": "18.07",
      "low": "17.695",
      "close": "17.86",
      "volume": "8924101"
    },
    {
      "date": "2024-06-27",
      "open": "17.85",
      "high": "18.02",
      "low": "17.75",
      "close": "18.02",
      "volume": "3896462"
    },
    {
      "date": "2024-06-28",
      "open": "17.96",
      "high": "18.02",
      "low": "17.795",
      "close": "17.98",
      "volume": "11009580"
    },
    {
      "date": "2024-07-01",
      "open": "17.89",
      "high": "18.02",
      "low": "17.60",
      "close": "17.63",
      "volume": "4540303"
    },
    {
      "date": "2024-07-02",
      "open": "17.675",
      "high": "17.72",
      "low": "17.53",
      "close": "17.65",
      "volume": "5385166"
    },
    {
      "date": "2024-07-03",
      "open": "17.74",
      "high": "17.78",
      "low": "17.58",
      "close": "17.68",
      "volume": "2580640"
    },
    {
      "date": "2024-07-05",
      "open": "17.61",
      "high": "17.64",
      "low": "17.385",
      "close": "17.48",
      "volume": "7368770"
    },
    {
      "date": "2024-07-08",
      "open": "17.60",
      "high": "17.75",
      "low": "17.50",
      "close": "17.69",
      "volume": "5499555"
    },
    {
      "date": "2024-07-09",
      "open": "17.57",
      "high": "17.76",
      "low": "17.475",
      "close": "17.54",
      "volume": "3493514"
    },
    {
      "date": "2024-07-10",
      "open": "17.66",
      "high": "17.91",
      "low": "17.52",
      "close": "17.88",
      "volume": "6151146"
    },
    {
      "date": "2024-07-11",
      "open": "18.23",
      "high": "18.27",
      "low": "17.755",
      "close": "17.86",
      "volume": "6603214"
    },
    {
      "date": "2024-07-12",
      "open": "18.02",
      "high": "18.235",
      "low": "17.855",
      "close": "18.18",
      "volume": "6089305"
    },
    {
      "date": "2024-07-15",
      "open": "18.24",
      "high": "18.44",
      "low": "18.18",
      "close": "18.31",
      "volume": "6153453"
    },
    {
      "date": "2024-07-16",
      "open": "18.36",
      "high": "18.675",
      "low": "18.10",
      "close": "18.56",
      "volume": "7090480"
    },
    {
      "date": "2024-07-17",
      "open": "18.46",
      "high": "18.94",
      "low": "18.43",
      "close": "18.86",
      "volume": "6873537"
    },
    {
      "date": "2024-07-18",
      "open": "18.72",
      "high": "18.80",
      "low": "17.9341",
      "close": "17.99",
      "volume": "5291781"
    },
    {
      "date": "2024-07-19",
      "open": "17.79",
      "high": "17.995",
      "low": "17.65",
      "close": "17.86",
      "volume": "6102125"
    },
    {
      "date": "2024-07-22",
      "open": "17.86",
      "high": "18.015",
      "low": "17.69",
      "close": "17.93",
      "volume": "3806264"
    },
    {
      "date": "2024-07-23",
      "open": "17.92",
      "high": "18.29",
      "low": "17.88",
      "close": "17.93",
      "volume": "5229419"
    },
    {
      "date": "2024-07-24",
      "open": "17.89",
      "high": "17.93",
      "low": "17.135",
      "close": "17.18",
      "volume": "9876803"
    },
    {
      "date": "2024-07-25",
      "open": "17.20",
      "high": "17.53",
      "low": "17.03",
      "close": "17.19",
      "volume": "6399326"
    },
    {
      "date": "2024-07-26",
      "open": "17.32",
      "high": "17.69",
      "low": "17.26",
      "close": "17.45",
      "volume": "6411758"
    },
    {
      "date": "2024-07-29",
      "open": "17.50",
      "high": "17.89",
      "low": "17.44",
      "close": "17.70",
      "volume": "7010574"
    },
    {
      "date": "2024-07-30",
      "open": "17.71",
      "high": "17.91",
      "low": "17.69",
      "close": "17.80",
      "volume": "8358869"
    },
    {
      "date": "2024-07-31",
      "open": "17.57",
      "high": "17.70",
      "low": "17.43",
      "close": "17.51",
      "volume": "14901440"
    },
    {
      "date": "2024-08-01",
      "open": "16.80",
      "high": "17.11",
      "low": "16.68",
      "close": "16.75",
      "volume": "19591800"
    },
    {
      "date": "2024-08-02",
      "open": "16.65",
      "high": "16.73",
      "low": "15.93",
      "close": "16.20",
      "volume": "16781800"
    },
    {
      "date": "2024-08-05",
      "open": "15.81",
      "high": "16.21",
      "low": "15.71",
      "close": "15.92",
      "volume": "11569540"
    },
    {
      "date": "2024-08-06",
      "open": "15.92",
      "high": "16.40",
      "low": "15.78",
      "close": "16.27",
      "volume": "8857528"
    },
    {
      "date": "2024-08-07",
      "open": "16.42",
      "high": "16.45",
      "low": "16.01",
      "close": "16.03",
      "volume": "12711570"
    },
    {
      "date": "2024-08-08",
      "open": "16.19",
      "high": "16.39",
      "low": "16.065",
      "close": "16.23",
      "volume": "9477217"
    },
    {
      "date": "2024-08-09",
      "open": "16.21",
      "high": "16.495",
      "low": "16.06",
      "close": "16.33",
      "volume": "11370990"
    },
    {
      "date": "2024-08-12",
      "open": "16.31",
      "high": "16.335",
      "low": "15.9826",
      "close": "16.05",
      "volume": "6563374"
    },
    {
      "date": "2024-08-13",
      "open": "16.12",
      "high": "16.21",
      "low": "15.9212",
      "close": "16.09",
      "volume": "6232712"
    },
    {
      "date": "2024-08-14",
      "open": "16.02",
      "high": "16.275",
      "low": "16.02",
      "close": "16.16",
      "volume": "6718248"
    },
    {
      "date": "2024-08-15",
      "open": "16.40",
      "high": "16.66",
      "low": "16.325",
      "close": "16.43",
      "volume": "6576831"
    },
    {
      "date": "2024-08-16",
      "open": "16.42",
      "high": "16.47",
      "low": "16.29",
      "close": "16.45",
      "volume": "7663398"
    },
    {
      "date": "2024-08-19",
      "open": "16.46",
      "high": "16.91",
      "low": "16.405",
      "close": "16.83",
      "volume": "7258175"
    },
    {
      "date": "2024-08-20",
      "open": "16.7701",
      "high": "16.7701",
      "low": "16.50",
      "close": "16.52",
      "volume": "6466740"
    },
    {
      "date": "2024-08-21",
      "open": "16.64",
      "high": "16.94",
      "low": "16.48",
      "close": "16.92",
      "volume": "7845202"
    },
    {
      "date": "2024-08-22",
      "open": "16.88",
      "high": "17.35",
      "low": "16.88",
      "close": "17.09",
      "volume": "12029900"
    },
    {
      "date": "2024-08-23",
      "open": "17.14",
      "high": "17.58",
      "low": "17.095",
      "close": "17.41",
      "volume": "12255640"
    },
    {
      "date": "2024-08-26",
      "open": "17.56",
      "high": "17.605",
      "low": "17.28",
      "close": "17.34",
      "volume": "8839308"
    },
    {
      "date": "2024-08-27",
      "open": "17.29",
      "high": "17.45",
      "low": "17.16",
      "close": "17.30",
      "volume": "7685244"
    },
    {
      "date": "2024-08-28",
      "open": "17.30",
      "high": "17.30",
      "low": "17.125",
      "close": "17.24",
      "volume": "6453058"
    },
    {
      "date": "2024-08-29",
      "open": "17.335",
      "high": "17.745",
      "low": "17.25",
      "close": "17.65",
      "volume": "6854655"
    },
    {
      "date": "2024-08-30",
      "open": "17.77",
      "high": "18.07",
      "low": "17.57",
      "close": "17.70",
      "volume": "9227457"
    },
    {
      "date": "2024-09-03",
      "open": "17.62",
      "high": "17.67",
      "low": "17.25",
      "close": "17.37",
      "volume": "6736610"
    },
    {
      "date": "2024-09-04",
      "open": "17.29",
      "high": "17.56",
      "low": "16.89",
      "close": "16.93",
      "volume": "9458009"
    },
    {
      "date": "2024-09-05",
      "open": "16.90",
      "high": "16.96",
      "low": "16.61",
      "close": "16.73",
      "volume": "8545904"
    },
    {
      "date": "2024-09-06",
      "open": "16.74",
      "high": "16.89",
      "low": "16.605",
      "close": "16.73",
      "volume": "9017177"
    },
    {
      "date": "2024-09-09",
      "open": "16.76",
      "high": "17.10",
      "low": "16.73",
      "close": "16.77",
      "volume": "8062225"
    },
    {
      "date": "2024-09-10",
      "open": "16.76",
      "high": "16.85",
      "low": "16.42",
      "close": "16.77",
      "volume": "9292735"
    },
    {
      "date": "2024-09-11",
      "open": "16.72",
      "high": "16.945",
      "low": "16.575",
      "close": "16.82",
      "volume": "8475895"
    },
    {
      "date": "2024-09-12",
      "open": "16.92",
      "high": "17.235",
      "low": "16.79",
      "close": "17.20",
      "volume": "7706009"
    },
    {
      "date": "2024-09-13",
      "open": "17.26",
      "high": "17.605",
      "low": "17.26",
      "close": "17.42",
      "volume": "5171153"
    },
    {
      "date": "2024-09-16",
      "open": "17.50",
      "high": "17.62",
      "low": "17.355",
      "close": "17.46",
      "volume": "5366712"
    },
    {
      "date": "2024-09-17",
      "open": "17.59",
      "high": "17.92",
      "low": "17.59",
      "close": "17.81",
      "volume": "5161917"
    },
    {
      "date": "2024-09-18",
      "open": "17.84",
      "high": "18.265",
      "low": "17.73",
      "close": "17.88",
      "volume": "9059566"
    },
    {
      "date": "2024-09-19",
      "open": "18.26",
      "high": "18.67",
      "low": "18.115",
      "close": "18.53",
      "volume": "14809220"
    },
    {
      "date": "2024-09-20",
      "open": "18.55",
      "high": "18.84",
      "low": "18.28",
      "close": "18.73",
      "volume": "15487420"
    },
    {
      "date": "2024-09-23",
      "open": "18.88",
      "high": "18.95",
      "low": "18.39",
      "close": "18.63",
      "volume": "7459097"
    },
    {
      "date": "2024-09-24",
      "open": "18.70",
      "high": "18.885",
      "low": "18.55",
      "close": "18.68",
      "volume": "8588643"
    },
    {
      "date": "2024-09-25",
      "open": "18.74",
      "high": "18.82",
      "low": "18.195",
      "close": "18.21",
      "volume": "6528099"
    },
    {
      "date": "2024-09-26",
      "open": "18.35",
      "high": "18.47",
      "low": "18.13",
      "close": "18.24",
      "volume": "10801070"
    },
    {
      "date": "2024-09-27",
      "open": "18.42",
      "high": "18.455",
      "low": "18.085",
      "close": "18.13",
      "volume": "6475563"
    },
    {
      "date": "2024-09-30",
      "open": "17.91",
      "high": "18.00",
      "low": "17.46",
      "close": "17.60",
      "volume": "7463269"
    },
    {
      "date": "2024-10-01",
      "open": "17.58",
      "high": "17.65",
      "low": "17.18",
      "close": "17.55",
      "volume": "7221130"
    },
    {
      "date": "2024-10-02",
      "open": "17.38",
      "high": "17.685",
      "low": "17.35",
      "close": "17.57",
      "volume": "10699400"
    },
    {
      "date": "2024-10-03",
      "open": "17.46",
      "high": "17.46",
      "low": "17.145",
      "close": "17.38",
      "volume": "8247213"
    },
    {
      "date": "2024-10-04",
      "open": "17.61",
      "high": "17.985",
      "low": "17.56",
      "close": "17.86",
      "volume": "5337267"
    },
    {
      "date": "2024-10-07",
      "open": "17.75",
      "high": "18.04",
      "low": "17.34",
      "close": "17.48",
      "volume": "7174838"
    },
    {
      "date": "2024-10-08",
      "open": "17.53",
      "high": "17.58",
      "low": "17.00",
      "close": "17.46",
      "volume": "7589218"
    },
    {
      "date": "2024-10-09",
      "open": "17.40",
      "high": "17.57",
      "low": "17.2813",
      "close": "17.45",
      "volume": "5386380"
    },
    {
      "date": "2024-10-10",
      "open": "17.39",
      "high": "17.61",
      "low": "17.31",
      "close": "17.61",
      "volume": "4648063"
    },
    {
      "date": "2024-10-11",
      "open": "17.68",
      "high": "17.88",
      "low": "17.535",
      "close": "17.81",
      "volume": "4618276"
    },
    {
      "date": "2024-10-14",
      "open": "17.75",
      "high": "17.92",
      "low": "17.60",
      "close": "17.90",
      "volume": "4647130"
    },
    {
      "date": "2024-10-15",
      "open": "17.95",
      "high": "18.22",
      "low": "17.89",
      "close": "17.92",
      "volume": "6507440"
    },
    {
      "date": "2024-10-16",
      "open": "17.93",
      "high": "18.16",
      "low": "17.91",
      "close": "17.99",
      "volume": "4461042"
    },
    {
      "date": "2024-10-17",
      "open": "18.19",
      "high": "18.20",
      "low": "17.825",
      "close": "18.04",
      "volume": "7588787"
    },
    {
      "date": "2024-10-18",
      "open": "17.99",
      "high": "18.15",
      "low": "17.64",
      "close": "17.77",
      "volume": "8034433"
    },
    {
      "date": "2024-10-21",
      "open": "17.68",
      "high": "17.74",
      "low": "17.485",
      "close": "17.63",
      "volume": "4104622"
    },
    {
      "date": "2024-10-22",
      "open": "17.56",
      "high": "17.63",
      "low": "17.46",
      "close": "17.59",
      "volume": "4038502"
    },
    {
      "date": "2024-10-23",
      "open": "17.50",
      "high": "17.54",
      "low": "17.07",
      "close": "17.38",
      "volume": "6680816"
    },
    {
      "date": "2024-10-24",
      "open": "17.47",
      "high": "17.675",
      "low": "17.365",
      "close": "17.66",
      "volume": "5456042"
    },
    {
      "date": "2024-10-25",
      "open": "17.80",
      "high": "17.83",
      "low": "17.565",
      "close": "17.58",
      "volume": "3273847"
    },
    {
      "date": "2024-10-28",
      "open": "17.76",
      "high": "17.87",
      "low": "17.68",
      "close": "17.71",
      "volume": "3761721"
    },
    {
      "date": "2024-10-29",
      "open": "17.67",
      "high": "17.775",
      "low": "17.5367",
      "close": "17.62",
      "volume": "2627737"
    },
    {
      "date": "2024-10-30",
      "open": "17.62",
      "high": "17.90",
      "low": "17.575",
      "close": "17.75",
      "volume": "3805896"
    },
    {
      "date": "2024-10-31",
      "open": "17.68",
      "high": "17.76",
      "low": "17.21",
      "close": "17.24",
      "volume": "6287063"
    },
    {
      "date": "2024-11-01",
      "open": "17.20",
      "high": "17.55",
      "low": "17.20",
      "close": "17.33",
      "volume": "4661998"
    },
    {
      "date": "2024-11-04",
      "open": "17.33",
      "high": "17.52",
      "low": "17.27",
      "close": "17.39",
      "volume": "6825026"
    },
    {
      "date": "2024-11-05",
      "open": "17.24",
      "high": "17.655",
      "low": "17.215",
      "close": "17.65",
      "volume": "5501988"
    },
    {
      "date": "2024-11-06",
      "open": "18.50",
      "high": "18.80",
      "low": "17.94",
      "close": "17.99",
      "volume": "21413440"
    },
    {
      "date": "2024-11-07",
      "open": "18.35",
      "high": "18.72",
      "low": "17.68",
      "close": "18.00",
      "volume": "13613370"
    },
    {
      "date": "2024-11-08",
      "open": "18.06",
      "high": "18.22",
      "low": "17.87",
      "close": "18.01",
      "volume": "8591568"
    },
    {
      "date": "2024-11-11",
      "open": "18.05",
      "high": "18.455",
      "low": "17.77",
      "close": "18.06",
      "volume": "12972310"
    },
    {
      "date": "2024-11-12",
      "open": "17.96",
      "high": "18.26",
      "low": "17.755",
      "close": "17.99",
      "volume": "7736912"
    },
    {
      "date": "2024-11-13",
      "open": "18.01",
      "high": "18.205",
      "low": "17.91",
      "close": "18.00",
      "volume": "5505213"
    },
    {
      "date": "2024-11-14",
      "open": "17.98",
      "high": "18.12",
      "low": "17.43",
      "close": "17.46",
      "volume": "9861424"
    },
    {
      "date": "2024-11-15",
      "open": "17.51",
      "high": "17.68",
      "low": "17.26",
      "close": "17.26",
      "volume": "12826630"
    },
    {
      "date": "2024-11-18",
      "open": "17.31",
      "high": "17.45",
      "low": "17.16",
      "close": "17.41",
      "volume": "5446122"
    },
    {
      "date": "2024-11-19",
      "open": "17.20",
      "high": "17.37",
      "low": "17.08",
      "close": "17.33",
      "volume": "6211353"
    },
    {
      "date": "2024-11-20",
      "open": "17.23",
      "high": "17.46",
      "low": "17.17",
      "close": "17.42",
      "volume": "4901128"
    },
    {
      "date": "2024-11-21",
      "open": "17.54",
      "high": "17.99",
      "low": "17.46",
      "close": "17.89",
      "volume": "4364739"
    },
    {
      "date": "2024-11-22",
      "open": "17.90",
      "high": "18.31",
      "low": "17.88",
      "close": "18.25",
      "volume": "6184088"
    },
    {
      "date": "2024-11-25",
      "open": "18.33",
      "high": "18.5666",
      "low": "18.29",
      "close": "18.42",
      "volume": "13101610"
    },
    {
      "date": "2024-11-26",
      "open": "18.32",
      "high": "18.47",
      "low": "18.245",
      "close": "18.31",
      "volume": "8026869"
    },
    {
      "date": "2024-11-27",
      "open": "18.31",
      "high": "18.615",
      "low": "18.31",
      "close": "18.43",
      "volume": "6952055"
    },
    {
      "date": "2024-11-29",
      "open": "18.58",
      "high": "18.645",
      "low": "18.42",
      "close": "18.42",
      "volume": "4412556"
    },
    {
      "date": "2024-12-02",
      "open": "18.46",
      "high": "18.59",
      "low": "18.27",
      "close": "18.39",
      "volume": "5542604"
    },
    {
      "date": "2024-12-03",
      "open": "18.57",
      "high": "19.08",
      "low": "18.49",
      "close": "18.52",
      "volume": "10704180"
    },
    {
      "date": "2024-12-04",
      "open": "18.52",
      "high": "18.59",
      "low": "18.385",
      "close": "18.53",
      "volume": "5113847"
    },
    {
      "date": "2024-12-05",
      "open": "18.53",
      "high": "18.97",
      "low": "18.375",
      "close": "18.80",
      "volume": "9272383"
    },
    {
      "date": "2024-12-06",
      "open": "18.92",
      "high": "19.03",
      "low": "18.635",
      "close": "18.80",
      "volume": "5650018"
    },
    {
      "date": "2024-12-09",
      "open": "18.91",
      "high": "19.15",
      "low": "18.83",
      "close": "18.94",
      "volume": "6789110"
    },
    {
      "date": "2024-12-10",
      "open": "19.01",
      "high": "19.21",
      "low": "18.785",
      "close": "19.07",
      "volume": "6518871"
    },
    {
      "date": "2024-12-11",
      "open": "19.23",
      "high": "19.365",
      "low": "18.865",
      "close": "18.93",
      "volume": "6230959"
    },
    {
      "date": "2024-12-12",
      "open": "18.91",
      "high": "19.03",
      "low": "18.775",
      "close": "18.82",
      "volume": "5529287"
    },
    {
      "date": "2024-12-13",
      "open": "18.82",
      "high": "18.92",
      "low": "18.51",
      "close": "18.58",
      "volume": "4514382"
    },
    {
      "date": "2024-12-16",
      "open": "18.59",
      "high": "19.03",
      "low": "18.51",
      "close": "18.66",
      "volume": "8159757"
    },
    {
      "date": "2024-12-17",
      "open": "18.51",
      "high": "18.86",
      "low": "18.45",
      "close": "18.72",
      "volume": "7336262"
    },
    {
      "date": "2024-12-18",
      "open": "18.74",
      "high": "18.82",
      "low": "17.53",
      "close": "17.55",
      "volume": "10588690"
    },
    {
      "date": "2024-12-19",
      "open": "17.60",
      "high": "17.85",
      "low": "17.55",
      "close": "17.63",
      "volume": "7594946"
    },
    {
      "date": "2024-12-20",
      "open": "17.43",
      "high": "18.355",
      "low": "17.38",
      "close": "18.20",
      "volume": "19799320"
    },
    {
      "date": "2024-12-23",
      "open": "18.18",
      "high": "18.21",
      "low": "17.91",
      "close": "18.07",
      "volume": "4285953"
    },
    {
      "date": "2024-12-24",
      "open": "18.09",
      "high": "18.275",
      "low": "18.005",
      "close": "18.22",
      "volume": "1710037"
    },
    {
      "date": "2024-12-26",
      "open": "18.19",
      "high": "18.34",
      "low": "18.09",
      "close": "18.28",
      "volume": "3034455"
    },
    {
      "date": "2024-12-27",
      "open": "18.14",
      "high": "18.235",
      "low": "17.83",
      "close": "17.975",
      "volume": "7022274"
    },
    {
      "date": "2024-12-30",
      "open": "17.88",
      "high": "17.91",
      "low": "17.53",
      "close": "17.78",
      "volume": "5850408"
    },
    {
      "date": "2024-12-31",
      "open": "17.55",
      "high": "17.65",
      "low": "17.39",
      "close": "17.52",
      "volume": "5422161"
    },
    {
      "date": "2025-01-02",
      "open": "17.57",
      "high": "17.58",
      "low": "17.155",
      "close": "17.20",
      "volume": "5125165"
    },
    {
      "date": "2025-01-03",
      "open": "17.21",
      "high": "17.475",
      "low": "17.05",
      "close": "17.45",
      "volume": "7547936"
    },
    {
      "date": "2025-01-06",
      "open": "17.54",
      "high": "17.65",
      "low": "17.27",
      "close": "17.28",
      "volume": "6391650"
    },
    {
      "date": "2025-01-07",
      "open": "17.43",
      "high": "17.48",
      "low": "17.00",
      "close": "17.05",
      "volume": "5538041"
    },
    {
      "date": "2025-01-08",
      "open": "17.12",
      "high": "17.12",
      "low": "16.77",
      "close": "16.96",
      "volume": "5663573"
    },
    {
      "date": "2025-01-10",
      "open": "16.63",
      "high": "17.11",
      "low": "16.55",
      "close": "17.08",
      "volume": "6579173"
    },
    {
      "date": "2025-01-13",
      "open": "16.96",
      "high": "17.20",
      "low": "16.86",
      "close": "17.16",
      "volume": "5721099"
    },
    {
      "date": "2025-01-14",
      "open": "17.34",
      "high": "17.38",
      "low": "17.19",
      "close": "17.28",
      "volume": "4425582"
    },
    {
      "date": "2025-01-15",
      "open": "17.45",
      "high": "17.73",
      "low": "17.265",
      "close": "17.32",
      "volume": "5303572"
    },
    {
      "date": "2025-01-16",
      "open": "17.36",
      "high": "17.44",
      "low": "17.055",
      "close": "17.07",
      "volume": "4135816"
    },
    {
      "date": "2025-01-17",
      "open": "17.205",
      "high": "17.2888",
      "low": "17.03",
      "close": "17.06",
      "volume": "5648055"
    },
    {
      "date": "2025-01-21",
      "open": "17.11",
      "high": "17.31",
      "low": "17.11",
      "close": "17.21",
      "volume": "4326890"
    },
    {
      "date": "2025-01-22",
      "open": "17.14",
      "high": "17.37",
      "low": "17.01",
      "close": "17.29",
      "volume": "9609568"
    },
    {
      "date": "2025-01-23",
      "open": "17.31",
      "high": "17.52",
      "low": "17.125",
      "close": "17.43",
      "volume": "6195807"
    },
    {
      "date": "2025-01-24",
      "open": "17.40",
      "high": "17.485",
      "low": "16.80",
      "close": "16.94",
      "volume": "10224110"
    },
    {
      "date": "2025-01-27",
      "open": "16.97",
      "high": "17.245",
      "low": "16.79",
      "close": "17.18",
      "volume": "14916390"
    },
    {
      "date": "2025-01-28",
      "open": "17.21",
      "high": "17.445",
      "low": "17.01",
      "close": "17.05",
      "volume": "8823237"
    },
    {
      "date": "2025-01-29",
      "open": "17.05",
      "high": "17.12",
      "low": "16.505",
      "close": "16.59",
      "volume": "11728800"
    },
    {
      "date": "2025-01-30",
      "open": "16.84",
      "high": "16.89",
      "low": "16.51",
      "close": "16.64",
      "volume": "9613310"
    },
    {
      "date": "2025-01-31",
      "open": "16.70",
      "high": "16.91",
      "low": "16.59",
      "close": "16.71",
      "volume": "11269090"
    },
    {
      "date": "2025-02-03",
      "open": "16.50",
      "high": "16.64",
      "low": "15.98",
      "close": "16.49",
      "volume": "11518730"
    },
    {
      "date": "2025-02-04",
      "open": "16.46",
      "high": "16.52",
      "low": "16.26",
      "close": "16.39",
      "volume": "4919959"
    },
    {
      "date": "2025-02-05",
      "open": "16.47",
      "high": "16.475",
      "low": "16.185",
      "close": "16.37",
      "volume": "6948686"
    },
    {
      "date": "2025-02-06",
      "open": "16.47",
      "high": "16.70",
      "low": "16.46",
      "close": "16.69",
      "volume": "8755985"
    },
    {
      "date": "2025-02-07",
      "open": "16.75",
      "high": "16.87",
      "low": "16.55",
      "close": "16.76",
      "volume": "8154325"
    },
    {
      "date": "2025-02-10",
      "open": "16.75",
      "high": "16.89",
      "low": "16.53",
      "close": "16.55",
      "volume": "12576580"
    },
    {
      "date": "2025-02-11",
      "open": "16.40",
      "high": "16.55",
      "low": "16.275",
      "close": "16.49",
      "volume": "4612894"
    },
    {
      "date": "2025-02-12",
      "open": "16.26",
      "high": "16.40",
      "low": "16.20",
      "close": "16.31",
      "volume": "4368605"
    },
    {
      "date": "2025-02-13",
      "open": "16.35",
      "high": "16.46",
      "low": "16.26",
      "close": "16.42",
      "volume": "3968217"
    },
    {
      "date": "2025-02-14",
      "open": "16.50",
      "high": "16.635",
      "low": "16.31",
      "close": "16.39",
      "volume": "4884966"
    },
    {
      "date": "2025-02-18",
      "open": "16.40",
      "high": "17.095",
      "low": "16.39",
      "close": "17.05",
      "volume": "12502770"
    },
    {
      "date": "2025-02-19",
      "open": "16.92",
      "high": "17.155",
      "low": "16.81",
      "close": "17.08",
      "volume": "10142580"
    },
    {
      "date": "2025-02-20",
      "open": "16.70",
      "high": "16.925",
      "low": "16.33",
      "close": "16.76",
      "volume": "14540330"
    },
    {
      "date": "2025-02-21",
      "open": "16.80",
      "high": "16.81",
      "low": "16.16",
      "close": "16.34",
      "volume": "17225820"
    },
    {
      "date": "2025-02-24",
      "open": "16.47",
      "high": "16.49",
      "low": "16.09",
      "close": "16.25",
      "volume": "6277315"
    },
    {
      "date": "2025-02-25",
      "open": "16.32",
      "high": "16.32",
      "low": "15.86",
      "close": "16.02",
      "volume": "11435250"
    },
    {
      "date": "2025-02-26",
      "open": "16.05",
      "high": "16.21",
      "low": "15.86",
      "close": "16.01",
      "volume": "7467099"
    },
    {
      "date": "2025-02-27",
      "open": "16.08",
      "high": "16.33",
      "low": "15.98",
      "close": "16.00",
      "volume": "9171095"
    },
    {
      "date": "2025-02-28",
      "open": "16.10",
      "high": "16.2008",
      "low": "15.925",
      "close": "16.13",
      "volume": "11062820"
    },
    {
      "date": "2025-03-03",
      "open": "16.25",
      "high": "16.54",
      "low": "16.13",
      "close": "16.14",
      "volume": "11331870"
    },
    {
      "date": "2025-03-04",
      "open": "16.05",
      "high": "16.06",
      "low": "15.65",
      "close": "15.85",
      "volume": "9622505"
    },
    {
      "date": "2025-03-05",
      "open": "15.78",
      "high": "16.18",
      "low": "15.78",
      "close": "16.08",
      "volume": "8864593"
    },
    {
      "date": "2025-03-06",
      "open": "15.97",
      "high": "16.08",
      "low": "15.75",
      "close": "15.80",
      "volume": "11659200"
    },
    {
      "date": "2025-03-07",
      "open": "15.83",
      "high": "16.35",
      "low": "15.77",
      "close": "16.33",
      "volume": "9836123"
    },
    {
      "date": "2025-03-10",
      "open": "16.19",
      "high": "16.30",
      "low": "15.78",
      "close": "15.90",
      "volume": "10884050"
    },
    {
      "date": "2025-03-11",
      "open": "15.89",
      "high": "15.99",
      "low": "15.255",
      "close": "15.34",
      "volume": "11097730"
    },
    {
      "date": "2025-03-12",
      "open": "15.415",
      "high": "15.45",
      "low": "15.00",
      "close": "15.11",
      "volume": "9687278"
    },
    {
      "date": "2025-03-13",
      "open": "15.08",
      "high": "15.245",
      "low": "14.465",
      "close": "14.52",
      "volume": "10892080"
    },
    {
      "date": "2025-03-14",
      "open": "14.74",
      "high": "14.98",
      "low": "14.68",
      "close": "14.91",
      "volume": "11947860"
    },
    {
      "date": "2025-03-17",
      "open": "14.90",
      "high": "15.36",
      "low": "14.90",
      "close": "15.30",
      "volume": "6877697"
    },
    {
      "date": "2025-03-18",
      "open": "15.26",
      "high": "15.27",
      "low": "15.01",
      "close": "15.07",
      "volume": "5699335"
    },
    {
      "date": "2025-03-19",
      "open": "15.06",
      "high": "15.305",
      "low": "15.04",
      "close": "15.12",
      "volume": "12360400"
    },
    {
      "date": "2025-03-20",
      "open": "15.02",
      "high": "15.16",
      "low": "14.86",
      "close": "14.96",
      "volume": "10562020"
    },
    {
      "date": "2025-03-21",
      "open": "14.80",
      "high": "14.80",
      "low": "14.25",
      "close": "14.69",
      "volume": "19640500"
    },
    {
      "date": "2025-03-24",
      "open": "14.92",
      "high": "15.065",
      "low": "14.77",
      "close": "15.02",
      "volume": "6922199"
    },
    {
      "date": "2025-03-25",
      "open": "15.07",
      "high": "15.14",
      "low": "14.70",
      "close": "14.80",
      "volume": "5701521"
    },
    {
      "date": "2025-03-26",
      "open": "14.83",
      "high": "14.93",
      "low": "14.64",
      "close": "14.81",
      "volume": "8612608"
    },
    {
      "date": "2025-03-27",
      "open": "14.72",
      "high": "14.80",
      "low": "14.43",
      "close": "14.53",
      "volume": "10618560"
    },
    {
      "date": "2025-03-28",
      "open": "14.47",
      "high": "14.5599",
      "low": "14.145",
      "close": "14.27",
      "volume": "8374635"
    },
    {
      "date": "2025-03-31",
      "open": "13.955",
      "high": "14.29",
      "low": "13.83",
      "close": "14.21",
      "volume": "9220921"
    },
    {
      "date": "2025-04-01",
      "open": "14.23",
      "high": "14.525",
      "low": "14.02",
      "close": "14.44",
      "volume": "9006340"
    },
    {
      "date": "2025-04-02",
      "open": "14.295",
      "high": "14.70",
      "low": "14.235",
      "close": "14.65",
      "volume": "11747350"
    },
    {
      "date": "2025-04-03",
      "open": "14.02",
      "high": "14.105",
      "low": "13.26",
      "close": "13.30",
      "volume": "15062530"
    },
    {
      "date": "2025-04-04",
      "open": "12.87",
      "high": "13.31",
      "low": "12.27",
      "close": "13.14",
      "volume": "25456120"
    },
    {
      "date": "2025-04-07",
      "open": "12.75",
      "high": "13.46",
      "low": "12.22",
      "close": "12.92",
      "volume": "30155590"
    },
    {
      "date": "2025-04-08",
      "open": "13.28",
      "high": "13.40",
      "low": "12.5101",
      "close": "12.70",
      "volume": "14744890"
    },
    {
      "date": "2025-04-09",
      "open": "12.46",
      "high": "14.47",
      "low": "12.325",
      "close": "14.22",
      "volume": "20128250"
    },
    {
      "date": "2025-04-10",
      "open": "13.90",
      "high": "14.095",
      "low": "13.05",
      "close": "13.45",
      "volume": "14079340"
    },
    {
      "date": "2025-04-11",
      "open": "13.38",
      "high": "13.845",
      "low": "13.16",
      "close": "13.71",
      "volume": "12301460"
    },
    {
      "date": "2025-04-14",
      "open": "13.86",
      "high": "14.08",
      "low": "13.47",
      "close": "13.78",
      "volume": "11371330"
    },
    {
      "date": "2025-04-15",
      "open": "13.74",
      "high": "13.915",
      "low": "13.56",
      "close": "13.59",
      "volume": "8300442"
    },
    {
      "date": "2025-04-16",
      "open": "13.50",
      "high": "13.68",
      "low": "13.285",
      "close": "13.41",
      "volume": "7901640"
    },
    {
      "date": "2025-04-17",
      "open": "13.51",
      "high": "13.82",
      "low": "13.49",
      "close": "13.66",
      "volume": "5533923"
    },
    {
      "date": "2025-04-21",
      "open": "13.50",
      "high": "13.555",
      "low": "13.315",
      "close": "13.51",
      "volume": "5324326"
    },
    {
      "date": "2025-04-22",
      "open": "13.65",
      "high": "13.85",
      "low": "13.565",
      "close": "13.82",
      "volume": "9348213"
    },
    {
      "date": "2025-04-23",
      "open": "14.33",
      "high": "14.48",
      "low": "13.745",
      "close": "13.77",
      "volume": "7417511"
    },
    {
      "date": "2025-04-24",
      "open": "13.775",
      "high": "14.00",
      "low": "13.655",
      "close": "13.93",
      "volume": "5114177"
    },
    {
      "date": "2025-04-25",
      "open": "13.88",
      "high": "13.93",
      "low": "13.705",
      "close": "13.88",
      "volume": "5064420"
    },
    {
      "date": "2025-04-28",
      "open": "13.91",
      "high": "14.145",
      "low": "13.795",
      "close": "13.98",
      "volume": "5656381"
    },
    {
      "date": "2025-04-29",
      "open": "13.91",
      "high": "14.095",
      "low": "13.84",
      "close": "14.03",
      "volume": "8148698"
    },
    {
      "date": "2025-04-30",
      "open": "13.815",
      "high": "14.18",
      "low": "13.68",
      "close": "14.12",
      "volume": "14005160"
    },
    {
      "date": "2025-05-01",
      "open": "14.805",
      "high": "14.98",
      "low": "14.425",
      "close": "14.53",
      "volume": "17651450"
    },
    {
      "date": "2025-05-02",
      "open": "14.85",
      "high": "14.92",
      "low": "14.60",
      "close": "14.79",
      "volume": "9128046"
    },
    {
      "date": "2025-05-05",
      "open": "14.70",
      "high": "14.945",
      "low": "14.60",
      "close": "14.75",
      "volume": "8811591"
    },
    {
      "date": "2025-05-06",
      "open": "14.68",
      "high": "14.80",
      "low": "14.37",
      "close": "14.48",
      "volume": "8435240"
    },
    {
      "date": "2025-05-07",
      "open": "14.50",
      "high": "14.69",
      "low": "14.435",
      "close": "14.60",
      "volume": "7489671"
    },
    {
      "date": "2025-05-08",
      "open": "14.68",
      "high": "15.00",
      "low": "14.65",
      "close": "14.85",
      "volume": "6323228"
    },
    {
      "date": "2025-05-09",
      "open": "14.84",
      "high": "14.90",
      "low": "14.715",
      "close": "14.77",
      "volume": "5600606"
    },
    {
      "date": "2025-05-12",
      "open": "15.46",
      "high": "16.12",
      "low": "15.36",
      "close": "15.70",
      "volume": "15147080"
    },
    {
      "date": "2025-05-13",
      "open": "15.71",
      "high": "15.89",
      "low": "15.61",
      "close": "15.76",
      "volume": "9309257"
    },
    {
      "date": "2025-05-14",
      "open": "15.74",
      "high": "15.78",
      "low": "15.465",
      "close": "15.50",
      "volume": "10703940"
    },
    {
      "date": "2025-05-15",
      "open": "15.45",
      "high": "15.515",
      "low": "15.335",
      "close": "15.40",
      "volume": "7154120"
    },
    {
      "date": "2025-05-16",
      "open": "15.43",
      "high": "15.59",
      "low": "15.34",
      "close": "15.56",
      "volume": "5768478"
    },
    {
      "date": "2025-05-19",
      "open": "15.26",
      "high": "15.485",
      "low": "15.17",
      "close": "15.42",
      "volume": "6071880"
    },
    {
      "date": "2025-05-20",
      "open": "15.31",
      "high": "15.39",
      "low": "15.10",
      "close": "15.14",
      "volume": "8415770"
    },
    {
      "date": "2025-05-21",
      "open": "15.05",
      "high": "15.05",
      "low": "14.675",
      "close": "14.76",
      "volume": "7872319"
    },
    {
      "date": "2025-05-22",
      "open": "14.74",
      "high": "14.87",
      "low": "14.545",
      "close": "14.83",
      "volume": "9327597"
    },
    {
      "date": "2025-05-23",
      "open": "14.46",
      "high": "14.765",
      "low": "14.46",
      "close": "14.70",
      "volume": "6820609"
    },
    {
      "date": "2025-05-27",
      "open": "14.85",
      "high": "15.495",
      "low": "14.85",
      "close": "15.47",
      "volume": "12189870"
    },
    {
      "date": "2025-05-28",
      "open": "15.50",
      "high": "15.54",
      "low": "15.335",
      "close": "15.42",
      "volume": "8737569"
    },
    {
      "date": "2025-05-29",
      "open": "15.49",
      "high": "15.61",
      "low": "15.345",
      "close": "15.48",
      "volume": "12215300"
    },
    {
      "date": "2025-05-30",
      "open": "15.28",
      "high": "15.66",
      "low": "15.24",
      "close": "15.49",
      "volume": "60055860"
    },
    {
      "date": "2025-06-02",
      "open": "15.42",
      "high": "15.485",
      "low": "15.20",
      "close": "15.44",
      "volume": "9717111"
    },
    {
      "date": "2025-06-03",
      "open": "15.37",
      "high": "15.75",
      "low": "15.28",
      "close": "15.67",
      "volume": "12882810"
    },
    {
      "date": "2025-06-04",
      "open": "15.66",
      "high": "15.77",
      "low": "15.41",
      "close": "15.47",
      "volume": "8715151"
    },
    {
      "date": "2025-06-05",
      "open": "15.44",
      "high": "15.5699",
      "low": "15.275",
      "close": "15.37",
      "volume": "7893458"
    },
    {
      "date": "2025-06-06",
      "open": "15.56",
      "high": "15.80",
      "low": "15.495",
      "close": "15.76",
      "volume": "7344825"
    },
    {
      "date": "2025-06-09",
      "open": "15.85",
      "high": "16.09",
      "low": "15.74",
      "close": "15.92",
      "volume": "9010393"
    },
    {
      "date": "2025-06-10",
      "open": "16.03",
      "high": "16.19",
      "low": "15.94",
      "close": "16.07",
      "volume": "7747555"
    },
    {
      "date": "2025-06-11",
      "open": "16.17",
      "high": "16.305",
      "low": "15.91",
      "close": "15.97",
      "volume": "9992015"
    },
    {
      "date": "2025-06-12",
      "open": "15.76",
      "high": "15.90",
      "low": "15.67",
      "close": "15.69",
      "volume": "9235466"
    },
    {
      "date": "2025-06-13",
      "open": "15.47",
      "high": "15.51",
      "low": "15.07",
      "close": "15.22",
      "volume": "10943660"
    },
    {
      "date": "2025-06-16",
      "open": "15.34",
      "high": "15.68",
      "low": "15.33",
      "close": "15.64",
      "volume": "6359260"
    },
    {
      "date": "2025-06-17",
      "open": "15.55",
      "high": "15.7582",
      "low": "15.405",
      "close": "15.57",
      "volume": "7169409"
    },
    {
      "date": "2025-06-18",
      "open": "15.58",
      "high": "16.005",
      "low": "15.55",
      "close": "15.73",
      "volume": "12788890"
    },
    {
      "date": "2025-06-20",
      "open": "15.85",
      "high": "15.88",
      "low": "15.6101",
      "close": "15.67",
      "volume": "13372650"
    },
    {
      "date": "2025-06-23",
      "open": "15.59",
      "high": "15.83",
      "low": "15.44",
      "close": "15.77",
      "volume": "9113908"
    },
    {
      "date": "2025-06-24",
      "open": "15.85",
      "high": "15.98",
      "low": "15.65",
      "close": "15.67",
      "volume": "10506360"
    },
    {
      "date": "2025-06-25",
      "open": "15.69",
      "high": "15.715",
      "low": "15.42",
      "close": "15.50",
      "volume": "7372081"
    },
    {
      "date": "2025-06-26",
      "open": "15.60",
      "high": "15.73",
      "low": "15.535",
      "close": "15.71",
      "volume": "7508448"
    },
    {
      "date": "2025-06-27",
      "open": "15.79",
      "high": "15.8499",
      "low": "15.59",
      "close": "15.76",
      "volume": "11121270"
    },
    {
      "date": "2025-06-30",
      "open": "15.57",
      "high": "15.64",
      "low": "15.21",
      "close": "15.36",
      "volume": "10300480"
    },
    {
      "date": "2025-07-01",
      "open": "15.36",
      "high": "16.06",
      "low": "15.31",
      "close": "15.87",
      "volume": "11801510"
    },
    {
      "date": "2025-07-02",
      "open": "15.92",
      "high": "16.19",
      "low": "15.849",
      "close": "16.17",
      "volume": "9975046"
    },
    {
      "date": "2025-07-03",
      "open": "16.29",
      "high": "16.42",
      "low": "16.14",
      "close": "16.21",
      "volume": "5858876"
    },
    {
      "date": "2025-07-07",
      "open": "16.15",
      "high": "16.265",
      "low": "15.91",
      "close": "16.01",
      "volume": "7934155"
    },
    {
      "date": "2025-07-08",
      "open": "16.09",
      "high": "16.355",
      "low": "16.01",
      "close": "16.18",
      "volume": "5977345"
    },
    {
      "date": "2025-07-09",
      "open": "16.20",
      "high": "16.2711",
      "low": "16.025",
      "close": "16.15",
      "volume": "6140067"
    },
    {
      "date": "2025-07-10",
      "open": "16.22",
      "high": "16.69",
      "low": "16.18",
      "close": "16.58",
      "volume": "9509961"
    },
    {
      "date": "2025-07-11",
      "open": "16.52",
      "high": "16.58",
      "low": "16.315",
      "close": "16.52",
      "volume": "7982531"
    },
    {
      "date": "2025-07-14",
      "open": "16.43",
      "high": "16.57",
      "low": "16.29",
      "close": "16.50",
      "volume": "6553989"
    },
    {
      "date": "2025-07-15",
      "open": "16.60",
      "high": "16.61",
      "low": "16.31",
      "close": "16.33",
      "volume": "8502201"
    },
    {
      "date": "2025-07-16",
      "open": "16.42",
      "high": "16.49",
      "low": "16.15",
      "close": "16.15",
      "volume": "6679423"
    },
    {
      "date": "2025-07-17",
      "open": "16.19",
      "high": "16.30",
      "low": "15.97",
      "close": "16.06",
      "volume": "7188744"
    },
    {
      "date": "2025-07-18",
      "open": "16.16",
      "high": "16.22",
      "low": "16.035",
      "close": "16.14",
      "volume": "5127042"
    },
    {
      "date": "2025-07-21",
      "open": "16.20",
      "high": "16.33",
      "low": "16.07",
      "close": "16.08",
      "volume": "6443527"
    },
    {
      "date": "2025-07-22",
      "open": "16.12",
      "high": "16.51",
      "low": "16.06",
      "close": "16.47",
      "volume": "6665467"
    },
    {
      "date": "2025-07-23",
      "open": "16.62",
      "high": "16.8261",
      "low": "16.55",
      "close": "16.60",
      "volume": "8868503"
    },
    {
      "date": "2025-07-24",
      "open": "16.535",
      "high": "16.675",
      "low": "16.385",
      "close": "16.43",
      "volume": "6726990"
    },
    {
      "date": "2025-07-25",
      "open": "16.55",
      "high": "16.72",
      "low": "16.335",
      "close": "16.55",
      "volume": "10423330"
    },
    {
      "date": "2025-07-28",
      "open": "16.68",
      "high": "16.72",
      "low": "16.37",
      "close": "16.40",
      "volume": "7309411"
    },
    {
      "date": "2025-07-29",
      "open": "16.45",
      "high": "16.505",
      "low": "16.175",
      "close": "16.28",
      "volume": "10881700"
    },
    {
      "date": "2025-07-30",
      "open": "16.41",
      "high": "16.45",
      "low": "15.885",
      "close": "16.13",
      "volume": "18989850"
    },
    {
      "date": "2025-07-31",
      "open": "16.35",
      "high": "16.51",
      "low": "15.655",
      "close": "15.72",
      "volume": "24497680"
    },
    {
      "date": "2025-08-01",
      "open": "15.685",
      "high": "15.685",
      "low": "15.21",
      "close": "15.53",
      "volume": "15665230"
    },
    {
      "date": "2025-08-04",
      "open": "15.69",
      "high": "15.75",
      "low": "15.46",
      "close": "15.69",
      "volume": "12300430"
    },
    {
      "date": "2025-08-05",
      "open": "15.73",
      "high": "15.73",
      "low": "15.35",
      "close": "15.40",
      "volume": "17269930"
    },
    {
      "date": "2025-08-06",
      "open": "15.39",
      "high": "15.425",
      "low": "15.115",
      "close": "15.30",
      "volume": "15191960"
    },
    {
      "date": "2025-08-07",
      "open": "15.47",
      "high": "15.50",
      "low": "15.17",
      "close": "15.27",
      "volume": "8446631"
    },
    {
      "date": "2025-08-08",
      "open": "15.29",
      "high": "15.40",
      "low": "15.18",
      "close": "15.35",
      "volume": "7666749"
    },
    {
      "date": "2025-08-11",
      "open": "15.34",
      "high": "15.44",
      "low": "15.195",
      "close": "15.31",
      "volume": "11613650"
    },
    {
      "date": "2025-08-12",
      "open": "15.44",
      "high": "15.75",
      "low": "15.365",
      "close": "15.75",
      "volume": "7395014"
    },
    {
      "date": "2025-08-13",
      "open": "15.82",
      "high": "16.145",
      "low": "15.725",
      "close": "16.10",
      "volume": "9494444"
    },
    {
      "date": "2025-08-14",
      "open": "16.00",
      "high": "16.02",
      "low": "15.69",
      "close": "15.98",
      "volume": "6944864"
    },
    {
      "date": "2025-08-15",
      "open": "16.08",
      "high": "16.09",
      "low": "15.70",
      "close": "15.72",
      "volume": "10901250"
    },
    {
      "date": "2025-08-18",
      "open": "15.66",
      "high": "15.91",
      "low": "15.65",
      "close": "15.85",
      "volume": "5570365"
    },
    {
      "date": "2025-08-19",
      "open": "15.88",
      "high": "16.14",
      "low": "15.88",
      "close": "16.13",
      "volume": "6918193"
    },
    {
      "date": "2025-08-20",
      "open": "16.11",
      "high": "16.205",
      "low": "15.965",
      "close": "16.12",
      "volume": "8578970"
    },
    {
      "date": "2025-08-21",
      "open": "16.06",
      "high": "16.33",
      "low": "16.05",
      "close": "16.15",
      "volume": "8383724"
    },
    {
      "date": "2025-08-22",
      "open": "16.23",
      "high": "16.93",
      "low": "16.21",
      "close": "16.91",
      "volume": "9061143"
    },
    {
      "date": "2025-08-25",
      "open": "16.88",
      "high": "16.97",
      "low": "16.725",
      "close": "16.90",
      "volume": "8488766"
    },
    {
      "date": "2025-08-26",
      "open": "16.89",
      "high": "17.07",
      "low": "16.86",
      "close": "16.93",
      "volume": "12756750"
    },
    {
      "date": "2025-08-27",
      "open": "16.96",
      "high": "17.42",
      "low": "16.91",
      "close": "17.37",
      "volume": "9907431"
    },
    {
      "date": "2025-08-28",
      "open": "17.42",
      "high": "17.45",
      "low": "17.16",
      "close": "17.29",
      "volume": "10513950"
    },
    {
      "date": "2025-08-29",
      "open": "17.29",
      "high": "17.37",
      "low": "17.065",
      "close": "17.21",
      "volume": "6765345"
    },
    {
      "date": "2025-09-02",
      "open": "17.08",
      "high": "17.095",
      "low": "16.91",
      "close": "17.07",
      "volume": "6153802"
    },
    {
      "date": "2025-09-03",
      "open": "17.11",
      "high": "17.305",
      "low": "17.08",
      "close": "17.19",
      "volume": "5925334"
    },
    {
      "date": "2025-09-04",
      "open": "17.28",
      "high": "17.60",
      "low": "17.17",
      "close": "17.59",
      "volume": "8944077"
    },
    {
      "date": "2025-09-05",
      "open": "17.59",
      "high": "17.87",
      "low": "17.305",
      "close": "17.43",
      "volume": "9785451"
    },
    {
      "date": "2025-09-08",
      "open": "17.45",
      "high": "17.54",
      "low": "17.30",
      "close": "17.39",
      "volume": "8322048"
    },
    {
      "date": "2025-09-09",
      "open": "17.30",
      "high": "17.48",
      "low": "17.09",
      "close": "17.44",
      "volume": "8014927"
    },
    {
      "date": "2025-09-10",
      "open": "17.48",
      "high": "17.64",
      "low": "17.35",
      "close": "17.59",
      "volume": "10593120"
    },
    {
      "date": "2025-09-11",
      "open": "17.63",
      "high": "17.885",
      "low": "17.58",
      "close": "17.68",
      "volume": "6156195"
    },
    {
      "date": "2025-09-12",
      "open": "17.57",
      "high": "17.79",
      "low": "17.55",
      "close": "17.60",
      "volume": "8215081"
    },
    {
      "date": "2025-09-15",
      "open": "17.61",
      "high": "17.75",
      "low": "17.45",
      "close": "17.66",
      "volume": "8161782"
    },
    {
      "date": "2025-09-16",
      "open": "17.70",
      "high": "17.78",
      "low": "17.33",
      "close": "17.66",
      "volume": "7521233"
    },
    {
      "date": "2025-09-17",
      "open": "17.66",
      "high": "17.895",
      "low": "17.395",
      "close": "17.52",
      "volume": "10552180"
    },
    {
      "date": "2025-09-18",
      "open": "17.56",
      "high": "17.725",
      "low": "17.49",
      "close": "17.60",
      "volume": "8147752"
    },
    {
      "date": "2025-09-19",
      "open": "17.64",
      "high": "17.69",
      "low": "17.38",
      "close": "17.42",
      "volume": "36990670"
    },
    {
      "date": "2025-09-22",
      "open": "17.425",
      "high": "17.425",
      "low": "17.17",
      "close": "17.17",
      "volume": "7703041"
    },
    {
      "date": "2025-09-23",
      "open": "17.19",
      "high": "17.52",
      "low": "17.19",
      "close": "17.43",
      "volume": "7063807"
    },
    {
      "date": "2025-09-24",
      "open": "17.39",
      "high": "17.455",
      "low": "17.235",
      "close": "17.37",
      "volume": "8661864"
    },
    {
      "date": "2025-09-25",
      "open": "17.33",
      "high": "17.53",
      "low": "17.20",
      "close": "17.32",
      "volume": "7980274"
    },
    {
      "date": "2025-09-26",
      "open": "17.43",
      "high": "17.66",
      "low": "17.26",
      "close": "17.55",
      "volume": "6232165"
    },
    {
      "date": "2025-09-29",
      "open": "17.61",
      "high": "17.645",
      "low": "17.35",
      "close": "17.43",
      "volume": "5175182"
    },
    {
      "date": "2025-09-30",
      "open": "17.14",
      "high": "17.20",
      "low": "16.87",
      "close": "17.02",
      "volume": "5626677"
    },
    {
      "date": "2025-10-01",
      "open": "16.91",
      "high": "17.14",
      "low": "16.865",
      "close": "17.05",
      "volume": "6045787"
    },
    {
      "date": "2025-10-02",
      "open": "17.07",
      "high": "17.215",
      "low": "16.99",
      "close": "17.11",
      "volume": "4989217"
    },
    {
      "date": "2025-10-03",
      "open": "17.12",
      "high": "17.245",
      "low": "16.86",
      "close": "16.91",
      "volume": "5870770"
    },
    {
      "date": "2025-10-06",
      "open": "16.99",
      "high": "17.02",
      "low": "16.565",
      "close": "16.62",
      "volume": "7509376"
    },
    {
      "date": "2025-10-07",
      "open": "16.66",
      "high": "16.71",
      "low": "16.41",
      "close": "16.43",
      "volume": "4911112"
    },
    {
      "date": "2025-10-08",
      "open": "16.42",
      "high": "16.49",
      "low": "16.20",
      "close": "16.25",
      "volume": "5381833"
    },
    {
      "date": "2025-10-09",
      "open": "16.31",
      "high": "16.39",
      "low": "16.10",
      "close": "16.19",
      "volume": "4693174"
    },
    {
      "date": "2025-10-10",
      "open": "16.17",
      "high": "16.24",
      "low": "15.795",
      "close": "15.82",
      "volume": "8239853"
    },
    {
      "date": "2025-10-13",
      "open": "16.05",
      "high": "16.295",
      "low": "15.88",
      "close": "16.26",
      "volume": "6548038"
    },
    {
      "date": "2025-10-14",
      "open": "16.02",
      "high": "16.46",
      "low": "15.95",
      "close": "16.38",
      "volume": "6397259"
    },
    {
      "date": "2025-10-15",
      "open": "16.45",
      "high": "16.67",
      "low": "16.41",
      "close": "16.57",
      "volume": "6657636"
    },
    {
      "date": "2025-10-16",
      "open": "16.59",
      "high": "16.61",
      "low": "16.095",
      "close": "16.19",
      "volume": "5093825"
    },
    {
      "date": "2025-10-17",
      "open": "16.16",
      "high": "16.405",
      "low": "16.12",
      "close": "16.28",
      "volume": "4891136"
    },
    {
      "date": "2025-10-20",
      "open": "16.36",
      "high": "16.50",
      "low": "16.28",
      "close": "16.49",
      "volume": "4483397"
    },
    {
      "date": "2025-10-21",
      "open": "16.52",
      "high": "16.83",
      "low": "16.475",
      "close": "16.65",
      "volume": "6140576"
    },
    {
      "date": "2025-10-22",
      "open": "16.67",
      "high": "17.05",
      "low": "16.60",
      "close": "16.80",
      "volume": "5351792"
    },
    {
      "date": "2025-10-23",
      "open": "16.78",
      "high": "16.83",
      "low": "16.61",
      "close": "16.63",
      "volume": "5764739"
    },
    {
      "date": "2025-10-24",
      "open": "16.69",
      "high": "16.79",
      "low": "16.47",
      "close": "16.49",
      "volume": "4407277"
    },
    {
      "date": "2025-10-27",
      "open": "16.55",
      "high": "16.92",
      "low": "16.52",
      "close": "16.64",
      "volume": "8731051"
    },
    {
      "date": "2025-10-28",
      "open": "16.58",
      "high": "16.62",
      "low": "16.21",
      "close": "16.31",
      "volume": "5951404"
    },
    {
      "date": "2025-10-29",
      "open": "16.22",
      "high": "16.505",
      "low": "16.12",
      "close": "16.31",
      "volume": "6914755"
    },
    {
      "date": "2025-10-30",
      "open": "16.24",
      "high": "16.45",
      "low": "16.065",
      "close": "16.08",
      "volume": "6799363"
    },
    {
      "date": "2025-10-31",
      "open": "16.05",
      "high": "16.07",
      "low": "15.61",
      "close": "16.02",
      "volume": "10793320"
    },
    {
      "date": "2025-11-03",
      "open": "15.94",
      "high": "16.18",
      "low": "15.79",
      "close": "16.13",
      "volume": "8161712"
    },
    {
      "date": "2025-11-04",
      "open": "15.975",
      "high": "16.205",
      "low": "15.88",
      "close": "16.05",
      "volume": "12376100"
    },
    {
      "date": "2025-11-05",
      "open": "16.065",
      "high": "16.465",
      "low": "16.025",
      "close": "16.21",
      "volume": "15014940"
    },
    {
      "date": "2025-11-06",
      "open": "16.90",
      "high": "17.40",
      "low": "16.62",
      "close": "17.32",
      "volume": "25709870"
    },
    {
      "date": "2025-11-07",
      "open": "17.465",
      "high": "18.14",
      "low": "17.2624",
      "close": "17.84",
      "volume": "14670540"
    },
    {
      "date": "2025-11-10",
      "open": "18.03",
      "high": "18.23",
      "low": "17.755",
      "close": "18.18",
      "volume": "15282390"
    },
    {
      "date": "2025-11-11",
      "open": "18.00",
      "high": "18.16",
      "low": "17.775",
      "close": "17.95",
      "volume": "11696070"
    },
    {
      "date": "2025-11-12",
      "open": "17.92",
      "high": "18.23",
      "low": "17.88",
      "close": "18.06",
      "volume": "7687973"
    },
    {
      "date": "2025-11-13",
      "open": "17.965",
      "high": "18.03",
      "low": "17.455",
      "close": "17.57",
      "volume": "9418821"
    },
    {
      "date": "2025-11-14",
      "open": "17.575",
      "high": "17.62",
      "low": "17.40",
      "close": "17.59",
      "volume": "6411208"
    },
    {
      "date": "2025-11-17",
      "open": "17.57",
      "high": "17.61",
      "low": "17.125",
      "close": "17.23",
      "volume": "5387828"
    },
    {
      "date": "2025-11-18",
      "open": "17.16",
      "high": "17.345",
      "low": "17.09",
      "close": "17.20",
      "volume": "5016690"
    },
    {
      "date": "2025-11-19",
      "open": "17.15",
      "high": "17.27",
      "low": "16.925",
      "close": "17.00",
      "volume": "6539278"
    },
    {
      "date": "2025-11-20",
      "open": "17.11",
      "high": "17.2556",
      "low": "16.77",
      "close": "16.81",
      "volume": "7090589"
    },
    {
      "date": "2025-11-21",
      "open": "16.85",
      "high": "17.535",
      "low": "16.84",
      "close": "17.42",
      "volume": "8469169"
    },
    {
      "date": "2025-11-24",
      "open": "17.44",
      "high": "17.49",
      "low": "17.25",
      "close": "17.33",
      "volume": "6464396"
    },
    {
      "date": "2025-11-25",
      "open": "17.42",
      "high": "17.93",
      "low": "17.39",
      "close": "17.79",
      "volume": "8328684"
    },
    {
      "date": "2025-11-26",
      "open": "17.80",
      "high": "17.92",
      "low": "17.71",
      "close": "17.74",
      "volume": "4808285"
    },
    {
      "date": "2025-11-28",
      "open": "17.72",
      "high": "17.87",
      "low": "17.58",
      "close": "17.63",
      "volume": "4331520"
    },
    {
      "date": "2025-12-01",
      "open": "17.49",
      "high": "17.77",
      "low": "17.44",
      "close": "17.55",
      "volume": "6589394"
    },
    {
      "date": "2025-12-02",
      "open": "17.56",
      "high": "17.58",
      "low": "17.38",
      "close": "17.53",
      "volume": "9259382"
    },
    {
      "date": "2025-12-03",
      "open": "17.53",
      "high": "17.69",
      "low": "17.45",
      "close": "17.66",
      "volume": "5598267"
    },
    {
      "date": "2025-12-04",
      "open": "17.64",
      "high": "17.675",
      "low": "17.09",
      "close": "17.16",
      "volume": "5726258"
    },
    {
      "date": "2025-12-05",
      "open": "17.16",
      "high": "17.42",
      "low": "17.11",
      "close": "17.26",
      "volume": "8610761"
    },
    {
      "date": "2025-12-08",
      "open": "17.29",
      "high": "17.34",
      "low": "17.0445",
      "close": "17.10",
      "volume": "6584291"
    },
    {
      "date": "2025-12-09",
      "open": "17.16",
      "high": "17.49",
      "low": "17.08",
      "close": "17.45",
      "volume": "9218784"
    },
    {
      "date": "2025-12-10",
      "open": "17.43",
      "high": "18.035",
      "low": "17.43",
      "close": "17.83",
      "volume": "9972599"
    },
    {
      "date": "2025-12-11",
      "open": "17.82",
      "high": "18.34",
      "low": "17.76",
      "close": "18.13",
      "volume": "9806844"
    },
    {
      "date": "2025-12-12",
      "open": "18.28",
      "high": "18.51",
      "low": "18.20",
      "close": "18.36",
      "volume": "9417025"
    },
    {
      "date": "2025-12-15",
      "open": "18.46",
      "high": "18.67",
      "low": "18.20",
      "close": "18.64",
      "volume": "8942270"
    },
    {
      "date": "2025-12-16",
      "open": "18.55",
      "high": "18.60",
      "low": "18.175",
      "close": "18.29",
      "volume": "6302305"
    },
    {
      "date": "2025-12-17",
      "open": "18.32",
      "high": "18.66",
      "low": "18.25",
      "close": "18.57",
      "volume": "7170156"
    },
    {
      "date": "2025-12-18",
      "open": "18.66",
      "high": "18.72",
      "low": "18.37",
      "close": "18.46",
      "volume": "8280213"
    },
    {
      "date": "2025-12-19",
      "open": "18.49",
      "high": "18.64",
      "low": "18.225",
      "close": "18.51",
      "volume": "14790710"
    },
    {
      "date": "2025-12-22",
      "open": "18.54",
      "high": "18.68",
      "low": "18.41",
      "close": "18.63",
      "volume": "4527172"
    },
    {
      "date": "2025-12-23",
      "open": "18.64",
      "high": "18.69",
      "low": "18.33",
      "close": "18.36",
      "volume": "4897552"
    },
    {
      "date": "2025-12-24",
      "open": "18.36",
      "high": "18.54",
      "low": "18.32",
      "close": "18.52",
      "volume": "3159881"
    },
    {
      "date": "2025-12-26",
      "open": "18.43",
      "high": "18.535",
      "low": "18.30",
      "close": "18.44",
      "volume": "4171859"
    },
    {
      "date": "2025-12-29",
      "open": "18.48",
      "high": "18.49",
      "low": "18.26",
      "close": "18.39",
      "volume": "4219386"
    },
    {
      "date": "2025-12-30",
      "open": "18.38",
      "high": "18.46",
      "low": "18.24",
      "close": "18.29",
      "volume": "3518075"
    },
    {
      "date": "2025-12-31",
      "open": "17.90",
      "high": "17.96",
      "low": "17.71",
      "close": "17.73",
      "volume": "5341110"
    },
    {
      "date": "2026-01-02",
      "open": "17.75",
      "high": "18.245",
      "low": "17.63",
      "close": "18.16",
      "volume": "6526511"
    },
    {
      "date": "2026-01-05",
      "open": "18.14",
      "high": "18.27",
      "low": "17.93",
      "close": "18.12",
      "volume": "9227410"
    },
    {
      "date": "2026-01-06",
      "open": "18.17",
      "high": "18.30",
      "low": "17.905",
      "close": "18.26",
      "volume": "6619874"
    },
    {
      "date": "2026-01-07",
      "open": "18.24",
      "high": "18.28",
      "low": "17.76",
      "close": "17.79",
      "volume": "7258212"
    },
    {
      "date": "2026-01-08",
      "open": "17.79",
      "high": "18.325",
      "low": "17.76",
      "close": "18.21",
      "volume": "7036305"
    },
    {
      "date": "2026-01-09",
      "open": "18.33",
      "high": "18.65",
      "low": "18.28",
      "close": "18.44",
      "volume": "5632561"
    },
    {
      "date": "2026-01-12",
      "open": "18.54",
      "high": "18.54",
      "low": "18.205",
      "close": "18.34",
      "volume": "5104976"
    },
    {
      "date": "2026-01-13",
      "open": "18.45",
      "high": "18.68",
      "low": "18.32",
      "close": "18.51",
      "volume": "6701958"
    },
    {
      "date": "2026-01-14",
      "open": "18.51",
      "high": "18.578",
      "low": "17.99",
      "close": "18.22",
      "volume": "6081487"
    },
    {
      "date": "2026-01-15",
      "open": "18.28",
      "high": "18.635",
      "low": "18.26",
      "close": "18.47",
      "volume": "9637225"
    },
    {
      "date": "2026-01-16",
      "open": "18.42",
      "high": "18.605",
      "low": "18.18",
      "close": "18.59",
      "volume": "5420077"
    },
    {
      "date": "2026-01-20",
      "open": "18.39",
      "high": "18.44",
      "low": "18.15",
      "close": "18.24",
      "volume": "7762201"
    },
    {
      "date": "2026-01-21",
      "open": "18.33",
      "high": "18.81",
      "low": "18.33",
      "close": "18.68",
      "volume": "8410636"
    },
    {
      "date": "2026-01-22",
      "open": "18.89",
      "high": "19.30",
      "low": "18.77",
      "close": "18.81",
      "volume": "8982592"
    },
    {
      "date": "2026-01-23",
      "open": "18.74",
      "high": "18.78",
      "low": "18.545",
      "close": "18.70",
      "volume": "7678507"
    },
    {
      "date": "2026-01-26",
      "open": "18.70",
      "high": "18.81",
      "low": "18.535",
      "close": "18.73",
      "volume": "7403071"
    },
    {
      "date": "2026-01-27",
      "open": "18.73",
      "high": "18.73",
      "low": "18.355",
      "close": "18.58",
      "volume": "7555091"
    },
    {
      "date": "2026-01-28",
      "open": "18.62",
      "high": "18.82",
      "low": "18.37",
      "close": "18.44",
      "volume": "14095920"
    },
    {
      "date": "2026-01-29",
      "open": "18.59",
      "high": "18.71",
      "low": "18.415",
      "close": "18.66",
      "volume": "10867950"
    },
    {
      "date": "2026-01-30",
      "open": "18.55",
      "high": "18.66",
      "low": "18.42",
      "close": "18.53",
      "volume": "17358760"
    },
    {
      "date": "2026-02-02",
      "open": "18.68",
      "high": "18.845",
      "low": "18.54",
      "close": "18.67",
      "volume": "7094457"
    },
    {
      "date": "2026-02-03",
      "open": "18.72",
      "high": "19.015",
      "low": "18.61",
      "close": "18.87",
      "volume": "8953625"
    },
    {
      "date": "2026-02-04",
      "open": "19.04",
      "high": "19.395",
      "low": "18.975",
      "close": "19.31",
      "volume": "11617470"
    },
    {
      "date": "2026-02-05",
      "open": "19.24",
      "high": "19.31",
      "low": "18.765",
      "close": "19.00",
      "volume": "8706769"
    },
    {
      "date": "2026-02-06",
      "open": "19.11",
      "high": "19.435",
      "low": "19.04",
      "close": "19.35",
      "volume": "5912238"
    },
    {
      "date": "2026-02-09",
      "open": "19.33",
      "high": "19.58",
      "low": "19.21",
      "close": "19.54",
      "volume": "4522997"
    },
    {
      "date": "2026-02-10",
      "open": "19.61",
      "high": "19.96",
      "low": "19.4925",
      "close": "19.93",
      "volume": "6115324"
    },
    {
      "date": "2026-02-11",
      "open": "19.93",
      "high": "20.14",
      "low": "19.87",
      "close": "19.96",
      "volume": "6924280"
    },
    {
      "date": "2026-02-12",
      "open": "20.07",
      "high": "20.33",
      "low": "19.27",
      "close": "19.54",
      "volume": "10699980"
    },
    {
      "date": "2026-02-13",
      "open": "19.55",
      "high": "20.01",
      "low": "19.43",
      "close": "19.89",
      "volume": "6500651"
    },
    {
      "date": "2026-02-17",
      "open": "20.02",
      "high": "20.15",
      "low": "19.71",
      "close": "20.01",
      "volume": "9166481"
    },
    {
      "date": "2026-02-18",
      "open": "19.81",
      "high": "20.37",
      "low": "19.80",
      "close": "20.26",
      "volume": "12312970"
    },
    {
      "date": "2026-02-19",
      "open": "20.81",
      "high": "21.00",
      "low": "19.91",
      "close": "20.07",
      "volume": "14849850"
    },
    {
      "date": "2026-02-20",
      "open": "20.09",
      "high": "20.5066",
      "low": "19.93",
      "close": "20.40",
      "volume": "17518890"
    },
    {
      "date": "2026-02-23",
      "open": "20.41",
      "high": "20.55",
      "low": "19.425",
      "close": "19.76",
      "volume": "8451504"
    },
    {
      "date": "2026-02-24",
      "open": "19.77",
      "high": "19.93",
      "low": "19.49",
      "close": "19.89",
      "volume": "8462072"
    },
    {
      "date": "2026-02-25",
      "open": "20.02",
      "high": "20.02",
      "low": "19.615",
      "close": "19.71",
      "volume": "5110419"
    },
    {
      "date": "2026-02-26",
      "open": "19.87",
      "high": "20.35",
      "low": "19.79",
      "close": "20.30",
      "volume": "7722350"
    },
    {
      "date": "2026-02-27",
      "open": "20.10",
      "high": "20.1388",
      "low": "19.44",
      "close": "19.59",
      "volume": "11340250"
    },
    {
      "date": "2026-03-02",
      "open": "19.31",
      "high": "19.825",
      "low": "18.985",
      "close": "19.70",
      "volume": "9946178"
    },
    {
      "date": "2026-03-03",
      "open": "19.275",
      "high": "19.70",
      "low": "19.045",
      "close": "19.60",
      "volume": "7659724"
    },
    {
      "date": "2026-03-04",
      "open": "19.90",
      "high": "20.185",
      "low": "19.8325",
      "close": "20.12",
      "volume": "10898050"
    },
    {
      "date": "2026-03-05",
      "open": "19.92",
      "high": "20.09",
      "low": "19.70",
      "close": "19.96",
      "volume": "14203940"
    },
    {
      "date": "2026-03-06",
      "open": "19.505",
      "high": "19.63",
      "low": "18.975",
      "close": "19.23",
      "volume": "11497880"
    },
    {
      "date": "2026-03-09",
      "open": "18.91",
      "high": "19.205",
      "low": "18.40",
      "close": "19.16",
      "volume": "11739100"
    },
    {
      "date": "2026-03-10",
      "open": "19.13",
      "high": "19.64",
      "low": "18.95",
      "close": "19.25",
      "volume": "9146367"
    },
    {
      "date": "2026-03-11",
      "open": "19.16",
      "high": "19.3499",
      "low": "19.05",
      "close": "19.19",
      "volume": "7524910"
    },
    {
      "date": "2026-03-12",
      "open": "18.89",
      "high": "18.99",
      "low": "18.67",
      "close": "18.70",
      "volume": "7887781"
    },
    {
      "date": "2026-03-13",
      "open": "18.875",
      "high": "18.99",
      "low": "18.42",
      "close": "18.51",
      "volume": "7359966"
    },
    {
      "date": "2026-03-16",
      "open": "18.75",
      "high": "18.995",
      "low": "18.69",
      "close": "18.71",
      "volume": "6813982"
    },
    {
      "date": "2026-03-17",
      "open": "18.88",
      "high": "19.05",
      "low": "18.75",
      "close": "18.80",
      "volume": "10756890"
    },
    {
      "date": "2026-03-18",
      "open": "18.77",
      "high": "19.31",
      "low": "18.71",
      "close": "19.07",
      "volume": "8680828"
    },
    {
      "date": "2026-03-19",
      "open": "19.01",
      "high": "19.18",
      "low": "18.8301",
      "close": "19.10",
      "volume": "8033412"
    },
    {
      "date": "2026-03-20",
      "open": "19.02",
      "high": "19.075",
      "low": "18.52",
      "close": "18.60",
      "volume": "9363691"
    },
    {
      "date": "2026-03-23",
      "open": "19.055",
      "high": "19.41",
      "low": "18.96",
      "close": "19.14",
      "volume": "11787660"
    },
    {
      "date": "2026-03-24",
      "open": "18.97",
      "high": "19.30",
      "low": "18.86",
      "close": "18.97",
      "volume": "6752855"
    },
    {
      "date": "2026-03-25",
      "open": "19.21",
      "high": "19.51",
      "low": "19.12",
      "close": "19.48",
      "volume": "8999923"
    },
    {
      "date": "2026-03-26",
      "open": "19.48",
      "high": "19.965",
      "low": "19.35",
      "close": "19.42",
      "volume": "9343375"
    },
    {
      "date": "2026-03-27",
      "open": "19.29",
      "high": "19.295",
      "low": "18.77",
      "close": "18.84",
      "volume": "8160402"
    },
    {
      "date": "2026-03-30",
      "open": "19.055",
      "high": "19.115",
      "low": "18.835",
      "close": "18.96",
      "volume": "6118565"
    },
    {
      "date": "2026-03-31",
      "open": "19.08",
      "high": "19.39",
      "low": "18.90",
      "close": "19.16",
      "volume": "10727610"
    },
    {
      "date": "2026-04-01",
      "open": "19.365",
      "high": "19.37",
      "low": "19.015",
      "close": "19.10",
      "volume": "11319090"
    },
    {
      "date": "2026-04-02",
      "open": "18.94",
      "high": "19.26",
      "low": "18.755",
      "close": "19.14",
      "volume": "8195915"
    },
    {
      "date": "2026-04-06",
      "open": "19.13",
      "high": "19.265",
      "low": "18.96",
      "close": "19.23",
      "volume": "7264016"
    },
    {
      "date": "2026-04-07",
      "open": "19.115",
      "high": "19.46",
      "low": "19.05",
      "close": "19.09",
      "volume": "12705950"
    },
    {
      "date": "2026-04-08",
      "open": "19.735",
      "high": "19.895",
      "low": "19.59",
      "close": "19.71",
      "volume": "10961800"
    },
    {
      "date": "2026-04-09",
      "open": "19.76",
      "high": "20.165",
      "low": "19.64",
      "close": "19.91",
      "volume": "11801090"
    },
    {
      "date": "2026-04-10",
      "open": "19.93",
      "high": "20.24",
      "low": "19.90",
      "close": "20.14",
      "volume": "8528911"
    },
    {
      "date": "2026-04-13",
      "open": "20.115",
      "high": "20.28",
      "low": "19.77",
      "close": "20.27",
      "volume": "6817451"
    },
    {
      "date": "2026-04-14",
      "open": "20.20",
      "high": "20.94",
      "low": "20.14",
      "close": "20.91",
      "volume": "13560300"
    },
    {
      "date": "2026-04-15",
      "open": "20.84",
      "high": "20.88",
      "low": "20.305",
      "close": "20.69",
      "volume": "12493360"
    },
    {
      "date": "2026-04-16",
      "open": "20.57",
      "high": "20.81",
      "low": "20.50",
      "close": "20.57",
      "volume": "7151735"
    },
    {
      "date": "2026-04-17",
      "open": "20.90",
      "high": "21.18",
      "low": "20.745",
      "close": "21.12",
      "volume": "5804148"
    },
    {
      "date": "2026-04-20",
      "open": "21.04",
      "high": "21.32",
      "low": "20.92",
      "close": "21.29",
      "volume": "4517742"
    },
    {
      "date": "2026-04-21",
      "open": "21.41",
      "high": "21.545",
      "low": "21.045",
      "close": "21.12",
      "volume": "5504713"
    },
    {
      "date": "2026-04-22",
      "open": "21.33",
      "high": "21.33",
      "low": "20.77",
      "close": "20.85",
      "volume": "5110058"
    },
    {
      "date": "2026-04-23",
      "open": "20.97",
      "high": "21.17",
      "low": "20.84",
      "close": "21.07",
      "volume": "5713573"
    },
    {
      "date": "2026-04-24",
      "open": "21.07",
      "high": "21.22",
      "low": "20.84",
      "close": "20.90",
      "volume": "4510541"
    },
    {
      "date": "2026-04-27",
      "open": "20.975",
      "high": "21.11",
      "low": "20.835",
      "close": "20.88",
      "volume": "6878286"
    },
    {
      "date": "2026-04-28",
      "open": "20.89",
      "high": "21.075",
      "low": "20.705",
      "close": "20.94",
      "volume": "7305517"
    },
    {
      "date": "2026-04-29",
      "open": "20.85",
      "high": "21.09",
      "low": "20.82",
      "close": "21.06",
      "volume": "9008080"
    },
    {
      "date": "2026-04-30",
      "open": "21.12",
      "high": "21.315",
      "low": "21.03",
      "close": "21.13",
      "volume": "8953739"
    },
    {
      "date": "2026-05-01",
      "open": "21.14",
      "high": "21.325",
      "low": "21.10",
      "close": "21.13",
      "volume": "4687210"
    },
    {
      "date": "2026-05-04",
      "open": "21.00",
      "high": "21.195",
      "low": "20.825",
      "close": "20.86",
      "volume": "4737009"
    },
    {
      "date": "2026-05-05",
      "open": "21.00",
      "high": "21.415",
      "low": "20.98",
      "close": "21.31",
      "volume": "7195274"
    },
    {
      "date": "2026-05-06",
      "open": "21.63",
      "high": "21.98",
      "low": "21.595",
      "close": "21.68",
      "volume": "11129360"
    },
    {
      "date": "2026-05-07",
      "open": "22.16",
      "high": "22.36",
      "low": "21.555",
      "close": "21.67",
      "volume": "13850150"
    },
    {
      "date": "2026-05-08",
      "open": "21.88",
      "high": "22.285",
      "low": "21.835",
      "close": "22.27",
      "volume": "6436092"
    },
    {
      "date": "2026-05-11",
      "open": "22.30",
      "high": "22.39",
      "low": "21.73",
      "close": "21.78",
      "volume": "8780653"
    },
    {
      "date": "2026-05-12",
      "open": "21.935",
      "high": "21.94",
      "low": "21.56",
      "close": "21.76",
      "volume": "8726323"
    },
    {
      "date": "2026-05-13",
      "open": "21.71",
      "high": "21.835",
      "low": "21.52",
      "close": "21.56",
      "volume": "8265307"
    },
    {
      "date": "2026-05-14",
      "open": "21.71",
      "high": "21.96",
      "low": "21.50",
      "close": "21.54",
      "volume": "7456623"
    },
    {
      "date": "2026-05-15",
      "open": "21.38",
      "high": "21.43",
      "low": "21.135",
      "close": "21.38",
      "volume": "11014000"
    },
    {
      "date": "2026-05-18",
      "open": "21.47",
      "high": "22.05",
      "low": "21.47",
      "close": "21.87",
      "volume": "9234300"
    },
    {
      "date": "2026-05-19",
      "open": "21.965",
      "high": "21.99",
      "low": "21.39",
      "close": "21.79",
      "volume": "8766558"
    },
    {
      "date": "2026-05-20",
      "open": "21.79",
      "high": "22.33",
      "low": "21.675",
      "close": "22.30",
      "volume": "8225759"
    },
    {
      "date": "2026-05-21",
      "open": "22.13",
      "high": "22.48",
      "low": "21.97",
      "close": "22.41",
      "volume": "7572689"
    },
    {
      "date": "2026-05-22",
      "open": "22.39",
      "high": "22.475",
      "low": "22.26",
      "close": "22.38",
      "volume": "7643900"
    },
    {
      "date": "2026-05-26",
      "open": "22.52",
      "high": "23.17",
      "low": "22.47",
      "close": "23.11",
      "volume": "8959754"
    },
    {
      "date": "2026-05-27",
      "open": "23.358",
      "high": "23.5375",
      "low": "23.25",
      "close": "23.48",
      "volume": "7839591"
    },
    {
      "date": "2026-05-28",
      "open": "23.52",
      "high": "23.52",
      "low": "23.125",
      "close": "23.28",
      "volume": "6290493"
    },
    {
      "date": "2026-05-29",
      "open": "23.102",
      "high": "23.378",
      "low": "22.86",
      "close": "22.98",
      "volume": "8806273"
    },
    {
      "date": "2026-06-01",
      "open": "22.89",
      "high": "23.315",
      "low": "22.78",
      "close": "23.18",
      "volume": "5997083"
    },
    {
      "date": "2026-06-02",
      "open": "23.24",
      "high": "23.79",
      "low": "23.16",
      "close": "23.65",
      "volume": "8099659"
    },
    {
      "date": "2026-06-03",
      "open": "23.465",
      "high": "24.07",
      "low": "23.41",
      "close": "23.85",
      "volume": "11440700"
    },
    {
      "date": "2026-06-04",
      "open": "24.07",
      "high": "24.48",
      "low": "23.95",
      "close": "24.45",
      "volume": "7828186"
    },
    {
      "date": "2026-06-05",
      "open": "24.47",
      "high": "24.775",
      "low": "24.35",
      "close": "24.62",
      "volume": "9228656"
    },
    {
      "date": "2026-06-08",
      "open": "24.69",
      "high": "24.90",
      "low": "24.195",
      "close": "24.44",
      "volume": "6417499"
    },
    {
      "date": "2026-06-09",
      "open": "24.71",
      "high": "24.80",
      "low": "24.175",
      "close": "24.47",
      "volume": "13539250"
    },
    {
      "date": "2026-06-10",
      "open": "24.47",
      "high": "24.595",
      "low": "23.94",
      "close": "23.95",
      "volume": "10977760"
    },
    {
      "date": "2026-06-11",
      "open": "23.95",
      "high": "24.54",
      "low": "23.93",
      "close": "24.34",
      "volume": "12883400"
    },
    {
      "date": "2026-06-12",
      "open": "24.63",
      "high": "24.89",
      "low": "24.49",
      "close": "24.89",
      "volume": "7626241"
    },
    {
      "date": "2026-06-15",
      "open": "25.08",
      "high": "25.29",
      "low": "24.655",
      "close": "24.81",
      "volume": "11071820"
    },
    {
      "date": "2026-06-16",
      "open": "24.87",
      "high": "24.98",
      "low": "24.59",
      "close": "24.90",
      "volume": "11725560"
    },
    {
      "date": "2026-06-17",
      "open": "24.86",
      "high": "25.195",
      "low": "24.555",
      "close": "24.62",
      "volume": "12823620"
    },
    {
      "date": "2026-06-18",
      "open": "24.98",
      "high": "25.36",
      "low": "24.825",
      "close": "25.01",
      "volume": "15920260"
    },
    {
      "date": "2026-06-22",
      "open": "25.12",
      "high": "25.41",
      "low": "24.99",
      "close": "25.13",
      "volume": "7430637"
    },
    {
      "date": "2026-06-23",
      "open": "24.86",
      "high": "25.315",
      "low": "24.7707",
      "close": "24.82",
      "volume": "6347760"
    },
    {
      "date": "2026-06-24",
      "open": "25.13",
      "high": "25.13",
      "low": "24.34",
      "close": "24.58",
      "volume": "12324740"
    },
    {
      "date": "2026-06-25",
      "open": "24.86",
      "high": "25.03",
      "low": "24.615",
      "close": "24.98",
      "volume": "8848313"
    },
    {
      "date": "2026-06-26",
      "open": "24.93",
      "high": "25.105",
      "low": "24.73",
      "close": "25.06",
      "volume": "9549408"
    },
    {
      "date": "2026-06-29",
      "open": "24.787",
      "high": "25.17",
      "low": "24.78",
      "close": "24.92",
      "volume": "9106235"
    },
    {
      "date": "2026-06-30",
      "open": "24.00",
      "high": "24.055",
      "low": "23.615",
      "close": "23.71",
      "volume": "12484760"
    },
    {
      "date": "2026-07-01",
      "open": "23.455",
      "high": "23.64",
      "low": "22.92",
      "close": "23.35",
      "volume": "17417460"
    },
    {
      "date": "2026-07-02",
      "open": "23.51",
      "high": "23.51",
      "low": "23.22",
      "close": "23.35",
      "volume": "7479602"
    },
    {
      "date": "2026-07-06",
      "open": "23.445",
      "high": "23.50",
      "low": "23.18",
      "close": "23.25",
      "volume": "9475856"
    },
    {
      "date": "2026-07-07",
      "open": "23.508",
      "high": "23.56",
      "low": "22.925",
      "close": "23.35",
      "volume": "14038340"
    },
    {
      "date": "2026-07-08",
      "open": "23.42",
      "high": "23.42",
      "low": "22.635",
      "close": "22.76",
      "volume": "6760912"
    },
    {
      "date": "2026-07-09",
      "open": "22.92",
      "high": "23.445",
      "low": "22.92",
      "close": "23.16",
      "volume": "6594782"
    },
    {
      "date": "2026-07-10",
      "open": "23.12",
      "high": "23.325",
      "low": "23.005",
      "close": "23.18",
      "volume": "8995004"
    },
    {
      "date": "2026-07-13",
      "open": "23.17",
      "high": "23.34",
      "low": "22.985",
      "close": "23.07",
      "volume": "8577858"
    },
    {
      "date": "2026-07-14",
      "open": "23.31",
      "high": "23.43",
      "low": "23.10",
      "close": "23.38",
      "volume": "7473586"
    },
    {
      "date": "2026-07-15",
      "open": "23.27",
      "high": "23.85",
      "low": "23.27",
      "close": "23.80",
      "volume": "13476390"
    },
    {
      "date": "2026-07-16",
      "open": "23.75",
      "high": "24.105",
      "low": "23.60",
      "close": "23.67",
      "volume": "7560511"
    },
    {
      "date": "2026-07-17",
      "open": "23.62",
      "high": "23.96",
      "low": "23.42",
      "close": "23.94",
      "volume": "8674900"
    },
    {
      "date": "2026-07-20",
      "open": "23.95",
      "high": "24.158",
      "low": "23.895",
      "close": "24.06",
      "volume": "6476825"
    },
    {
      "date": "2026-07-21",
      "open": "24.17",
      "high": "24.48",
      "low": "23.83",
      "close": "24.44",
      "volume": "6366050"
    },
    {
      "date": "2026-07-22",
      "open": "24.45",
      "high": "24.66",
      "low": "24.30",
      "close": "24.50",
      "volume": "8391006"
    },
    {
      "date": "2026-07-23",
      "open": "24.48",
      "high": "24.62",
      "low": "23.885",
      "close": "23.96",
      "volume": "10708120"
    },
    {
      "date": "2026-07-24",
      "open": "24.06",
      "high": "24.735",
      "low": "23.99",
      "close": "24.50",
      "volume": "8138706"
    },
    {
      "date": "2026-07-27",
      "open": "24.55",
      "high": "25.005",
      "low": "24.55",
      "close": "24.97",
      "volume": "8199350"
    },
    {
      "date": "2026-07-28",
      "open": "24.98",
      "high": "25.49",
      "low": "24.465",
      "close": "25.47",
      "volume": "12267130"
    },
    {
      "date": "2026-07-29",
      "open": "25.47",
      "high": "25.69",
      "low": "25.28",
      "close": "25.54",
      "volume": "9771112"
    },
    {
      "date": "2026-07-30",
      "open": "25.68",
      "high": "25.71",
      "low": "24.785",
      "close": "25.09",
      "volume": "8725387"
    },
    {
      "date": "2026-07-31",
      "open": "25.33",
      "high": "25.39",
      "low": "25.01",
      "close": "25.13",
      "volume": "10037600"
    },
    {
      "date": "2026-08-03",
      "open": "25.125",
      "high": "25.505",
      "low": "24.9426",
      "close": "25.09",
      "volume": "9784903"
    },
    {
      "date": "2026-08-04",
      "open": "25.02",
      "high": "25.22",
      "low": "24.855",
      "close": "24.98",
      "volume": "9565146"
    },
    {
      "date": "2026-08-05",
      "open": "24.90",
      "high": "25.33",
      "low": "24.7808",
      "close": "25.13",
      "volume": "10235630"
    }
  ]
}